{ "symbol": "KITEUSDC", "fetched_at": "2026-04-23T05:16:33.394108", "intervals": { "1h": { "count": 4097, "start_date": "2025-11-03T13:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.0301, "high": 0.1388, "low": 0.0301, "close": 0.089, "volume": 42131734.6, "close_time": 1762178399999, "quote_volume": 4229428.78745, "trades": 30882, "taker_buy_base": 19571918.0, "taker_buy_quote": 1973796.65141 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.0894, "high": 0.0912, "low": 0.0824, "close": 0.0841, "volume": 14133894.1, "close_time": 1762181999999, "quote_volume": 1230257.00428, "trades": 7450, "taker_buy_base": 6050618.9, "taker_buy_quote": 529400.40177 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0748, "close": 0.0767, "volume": 12310744.2, "close_time": 1762185599999, "quote_volume": 978786.00634, "trades": 5449, "taker_buy_base": 5945894.4, "taker_buy_quote": 473009.55045 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0764, "high": 0.0827, "low": 0.075, "close": 0.0794, "volume": 11516032.3, "close_time": 1762189199999, "quote_volume": 911296.41848, "trades": 4662, "taker_buy_base": 4336549.5, "taker_buy_quote": 344954.82572 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.0792, "high": 0.0797, "low": 0.0744, "close": 0.0777, "volume": 5906070.3, "close_time": 1762192799999, "quote_volume": 453725.66452, "trades": 2854, "taker_buy_base": 2742768.5, "taker_buy_quote": 211040.83206 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0717, "close": 0.0722, "volume": 3709731.0, "close_time": 1762196399999, "quote_volume": 274682.07949, "trades": 2010, "taker_buy_base": 1498982.2, "taker_buy_quote": 111303.30428 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.0721, "high": 0.0734, "low": 0.068, "close": 0.0716, "volume": 4442474.4, "close_time": 1762199999999, "quote_volume": 312713.43055, "trades": 2114, "taker_buy_base": 2010148.0, "taker_buy_quote": 141557.56202 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0713, "high": 0.0782, "low": 0.0693, "close": 0.0745, "volume": 7665519.9, "close_time": 1762203599999, "quote_volume": 571553.16718, "trades": 2821, "taker_buy_base": 3872410.0, "taker_buy_quote": 289648.49241 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.0745, "high": 0.0791, "low": 0.0727, "close": 0.0775, "volume": 6465665.7, "close_time": 1762207199999, "quote_volume": 492423.28393, "trades": 2250, "taker_buy_base": 3057536.3, "taker_buy_quote": 233256.46795 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.0775, "high": 0.0873, "low": 0.077, "close": 0.0861, "volume": 9699120.0, "close_time": 1762210799999, "quote_volume": 792407.31538, "trades": 3079, "taker_buy_base": 5358763.7, "taker_buy_quote": 438017.53737 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.0863, "high": 0.0876, "low": 0.0764, "close": 0.0775, "volume": 10808508.7, "close_time": 1762214399999, "quote_volume": 901180.95373, "trades": 3466, "taker_buy_base": 4755519.1, "taker_buy_quote": 396878.24391 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0774, "high": 0.0779, "low": 0.072, "close": 0.0729, "volume": 8935918.8, "close_time": 1762217999999, "quote_volume": 664364.10782, "trades": 2458, "taker_buy_base": 3984292.7, "taker_buy_quote": 296378.16153 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.0728, "high": 0.0744, "low": 0.0708, "close": 0.0714, "volume": 3574583.4, "close_time": 1762221599999, "quote_volume": 260002.48282, "trades": 1172, "taker_buy_base": 1941335.4, "taker_buy_quote": 140940.21196 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.0713, "high": 0.0722, "low": 0.0695, "close": 0.0719, "volume": 2957551.2, "close_time": 1762225199999, "quote_volume": 209448.6215, "trades": 941, "taker_buy_base": 1477691.8, "taker_buy_quote": 104680.35809 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.0718, "high": 0.0747, "low": 0.0717, "close": 0.0728, "volume": 3634298.3, "close_time": 1762228799999, "quote_volume": 266816.61537, "trades": 1263, "taker_buy_base": 1697773.7, "taker_buy_quote": 124886.73297 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0725, "high": 0.0728, "low": 0.0705, "close": 0.0705, "volume": 2487784.8, "close_time": 1762232399999, "quote_volume": 178312.96338, "trades": 1070, "taker_buy_base": 1385004.2, "taker_buy_quote": 99342.54089 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.0704, "high": 0.0717, "low": 0.065, "close": 0.066, "volume": 3268848.8, "close_time": 1762235999999, "quote_volume": 223445.789, "trades": 1651, "taker_buy_base": 1338983.9, "taker_buy_quote": 91240.56128 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.0661, "high": 0.0678, "low": 0.0657, "close": 0.0672, "volume": 2179997.0, "close_time": 1762239599999, "quote_volume": 145643.08107, "trades": 1000, "taker_buy_base": 1079504.8, "taker_buy_quote": 72153.12738 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.0671, "high": 0.0681, "low": 0.0635, "close": 0.0639, "volume": 2319415.0, "close_time": 1762243199999, "quote_volume": 152613.7248, "trades": 1429, "taker_buy_base": 990511.3, "taker_buy_quote": 64957.28476 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.064, "high": 0.069, "low": 0.0611, "close": 0.0667, "volume": 4644037.4, "close_time": 1762246799999, "quote_volume": 300894.67386, "trades": 1484, "taker_buy_base": 2303609.9, "taker_buy_quote": 149244.48208 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.0668, "high": 0.07, "low": 0.0656, "close": 0.0668, "volume": 2776872.1, "close_time": 1762250399999, "quote_volume": 186782.52295, "trades": 829, "taker_buy_base": 950608.0, "taker_buy_quote": 64306.58689 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.0667, "high": 0.068, "low": 0.0649, "close": 0.068, "volume": 2057613.4, "close_time": 1762253999999, "quote_volume": 135885.55018, "trades": 760, "taker_buy_base": 1017205.5, "taker_buy_quote": 67385.75466 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.0678, "high": 0.0735, "low": 0.0676, "close": 0.0683, "volume": 4478946.1, "close_time": 1762257599999, "quote_volume": 313584.36596, "trades": 1507, "taker_buy_base": 1788699.3, "taker_buy_quote": 125225.85637 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0656, "close": 0.0659, "volume": 4366150.5, "close_time": 1762261199999, "quote_volume": 291387.34813, "trades": 1056, "taker_buy_base": 2159855.3, "taker_buy_quote": 144300.01529 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.0659, "high": 0.0689, "low": 0.0649, "close": 0.0689, "volume": 4588595.9, "close_time": 1762264799999, "quote_volume": 304138.61692, "trades": 1139, "taker_buy_base": 2297435.7, "taker_buy_quote": 152525.29996 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.0688, "high": 0.0713, "low": 0.067, "close": 0.0704, "volume": 2590513.4, "close_time": 1762268399999, "quote_volume": 179139.17204, "trades": 1051, "taker_buy_base": 1008219.7, "taker_buy_quote": 69936.38621 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.0703, "high": 0.0734, "low": 0.0687, "close": 0.0702, "volume": 2621917.3, "close_time": 1762271999999, "quote_volume": 185829.66991, "trades": 1438, "taker_buy_base": 1042747.3, "taker_buy_quote": 73900.00127 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.07, "high": 0.0702, "low": 0.066, "close": 0.0682, "volume": 1997143.4, "close_time": 1762275599999, "quote_volume": 135577.51975, "trades": 1143, "taker_buy_base": 743047.5, "taker_buy_quote": 50381.96058 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.068, "high": 0.0698, "low": 0.0662, "close": 0.0677, "volume": 1346196.3, "close_time": 1762279199999, "quote_volume": 91673.19416, "trades": 1059, "taker_buy_base": 636191.9, "taker_buy_quote": 43194.55748 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.0676, "high": 0.0682, "low": 0.0644, "close": 0.0664, "volume": 2881301.7, "close_time": 1762282799999, "quote_volume": 190130.93018, "trades": 1498, "taker_buy_base": 1502244.8, "taker_buy_quote": 98774.87705 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.0662, "high": 0.0677, "low": 0.0643, "close": 0.0648, "volume": 3948879.5, "close_time": 1762286399999, "quote_volume": 258869.30882, "trades": 1503, "taker_buy_base": 2377715.5, "taker_buy_quote": 155613.83916 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0647, "high": 0.0685, "low": 0.0621, "close": 0.0681, "volume": 3088582.0, "close_time": 1762289999999, "quote_volume": 201495.07654, "trades": 1839, "taker_buy_base": 1646978.6, "taker_buy_quote": 107488.1431 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.0679, "high": 0.0705, "low": 0.0648, "close": 0.0686, "volume": 2882340.9, "close_time": 1762293599999, "quote_volume": 195730.11288, "trades": 1680, "taker_buy_base": 1205086.9, "taker_buy_quote": 82089.64427 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.0686, "high": 0.0702, "low": 0.0675, "close": 0.0677, "volume": 1698528.0, "close_time": 1762297199999, "quote_volume": 116776.88212, "trades": 1380, "taker_buy_base": 755513.8, "taker_buy_quote": 52061.14306 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.068, "high": 0.0699, "low": 0.0676, "close": 0.0689, "volume": 1644044.3, "close_time": 1762300799999, "quote_volume": 113086.99973, "trades": 1083, "taker_buy_base": 731759.0, "taker_buy_quote": 50364.00822 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0691, "high": 0.071, "low": 0.0651, "close": 0.0676, "volume": 1129180.7, "close_time": 1762304399999, "quote_volume": 76752.20483, "trades": 1057, "taker_buy_base": 679079.5, "taker_buy_quote": 46458.55465 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.0675, "high": 0.0731, "low": 0.0663, "close": 0.0709, "volume": 2748527.4, "close_time": 1762307999999, "quote_volume": 195346.71654, "trades": 1886, "taker_buy_base": 1262339.1, "taker_buy_quote": 89713.56129 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.0712, "high": 0.0906, "low": 0.0711, "close": 0.0891, "volume": 6581940.5, "close_time": 1762311599999, "quote_volume": 535341.18582, "trades": 6920, "taker_buy_base": 3015485.8, "taker_buy_quote": 247538.7198 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.0893, "high": 0.1331, "low": 0.0889, "close": 0.0945, "volume": 22159620.3, "close_time": 1762315199999, "quote_volume": 2426847.08667, "trades": 19591, "taker_buy_base": 10334168.6, "taker_buy_quote": 1131344.22834 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0945, "high": 0.104, "low": 0.0933, "close": 0.0968, "volume": 5993632.8, "close_time": 1762318799999, "quote_volume": 592708.02219, "trades": 4108, "taker_buy_base": 2993669.5, "taker_buy_quote": 296367.90718 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.097, "high": 0.103, "low": 0.0874, "close": 0.0897, "volume": 4646993.1, "close_time": 1762322399999, "quote_volume": 451977.04823, "trades": 3278, "taker_buy_base": 2096091.6, "taker_buy_quote": 203351.27843 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.0899, "high": 0.0951, "low": 0.0891, "close": 0.0914, "volume": 3546089.6, "close_time": 1762325999999, "quote_volume": 327349.25181, "trades": 2195, "taker_buy_base": 1446279.9, "taker_buy_quote": 133111.65216 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.0913, "high": 0.0987, "low": 0.09, "close": 0.0957, "volume": 2543874.8, "close_time": 1762329599999, "quote_volume": 243130.52544, "trades": 2303, "taker_buy_base": 1213072.1, "taker_buy_quote": 115912.69226 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0957, "high": 0.0967, "low": 0.0878, "close": 0.0885, "volume": 2375507.2, "close_time": 1762333199999, "quote_volume": 218152.82359, "trades": 1841, "taker_buy_base": 1147188.3, "taker_buy_quote": 105478.27248 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.0887, "high": 0.0954, "low": 0.0887, "close": 0.0945, "volume": 2203486.5, "close_time": 1762336799999, "quote_volume": 202682.98575, "trades": 2128, "taker_buy_base": 1038856.5, "taker_buy_quote": 95794.12334 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0849, "close": 0.0867, "volume": 1986493.5, "close_time": 1762340399999, "quote_volume": 177196.00507, "trades": 1826, "taker_buy_base": 845394.3, "taker_buy_quote": 75023.3169 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.0866, "high": 0.0867, "low": 0.0824, "close": 0.0852, "volume": 2075942.0, "close_time": 1762343999999, "quote_volume": 175555.32755, "trades": 1936, "taker_buy_base": 940660.9, "taker_buy_quote": 79761.42512 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0852, "high": 0.0882, "low": 0.0834, "close": 0.0835, "volume": 1692211.7, "close_time": 1762347599999, "quote_volume": 145468.32484, "trades": 1495, "taker_buy_base": 831835.6, "taker_buy_quote": 71353.14148 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.0837, "high": 0.0874, "low": 0.0817, "close": 0.0865, "volume": 2188424.8, "close_time": 1762351199999, "quote_volume": 184143.4108, "trades": 2030, "taker_buy_base": 768182.2, "taker_buy_quote": 64940.63893 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.0865, "high": 0.0867, "low": 0.0825, "close": 0.086, "volume": 1641720.1, "close_time": 1762354799999, "quote_volume": 139271.31644, "trades": 1343, "taker_buy_base": 818308.3, "taker_buy_quote": 69191.6395 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.0857, "high": 0.0981, "low": 0.0826, "close": 0.0914, "volume": 6322572.1, "close_time": 1762358399999, "quote_volume": 576241.69791, "trades": 3208, "taker_buy_base": 3628804.1, "taker_buy_quote": 330963.64246 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0912, "high": 0.0921, "low": 0.087, "close": 0.0896, "volume": 3973666.2, "close_time": 1762361999999, "quote_volume": 355250.23466, "trades": 3595, "taker_buy_base": 1624303.2, "taker_buy_quote": 145662.26801 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.0896, "high": 0.0933, "low": 0.0875, "close": 0.0889, "volume": 2212970.9, "close_time": 1762365599999, "quote_volume": 201452.83015, "trades": 2117, "taker_buy_base": 1131820.0, "taker_buy_quote": 103279.35657 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.089, "high": 0.0932, "low": 0.0887, "close": 0.0896, "volume": 1640963.5, "close_time": 1762369199999, "quote_volume": 148523.71253, "trades": 1534, "taker_buy_base": 500380.6, "taker_buy_quote": 45294.33957 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.0894, "high": 0.0898, "low": 0.08, "close": 0.082, "volume": 3094639.1, "close_time": 1762372799999, "quote_volume": 258472.75956, "trades": 2195, "taker_buy_base": 1296945.3, "taker_buy_quote": 107528.70268 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0823, "high": 0.0868, "low": 0.082, "close": 0.0842, "volume": 1625217.3, "close_time": 1762376399999, "quote_volume": 137109.24134, "trades": 1205, "taker_buy_base": 784872.3, "taker_buy_quote": 66355.35985 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.0843, "high": 0.0873, "low": 0.0834, "close": 0.0856, "volume": 1060790.6, "close_time": 1762379999999, "quote_volume": 90288.77384, "trades": 807, "taker_buy_base": 500362.1, "taker_buy_quote": 42656.5678 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.0857, "high": 0.0898, "low": 0.0855, "close": 0.0889, "volume": 1501483.6, "close_time": 1762383599999, "quote_volume": 132268.00217, "trades": 755, "taker_buy_base": 774066.5, "taker_buy_quote": 68323.40219 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.089, "high": 0.0891, "low": 0.086, "close": 0.0866, "volume": 676910.9, "close_time": 1762387199999, "quote_volume": 59330.86254, "trades": 342, "taker_buy_base": 330653.7, "taker_buy_quote": 28986.58119 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0868, "high": 0.0896, "low": 0.0844, "close": 0.0852, "volume": 1668473.9, "close_time": 1762390799999, "quote_volume": 144179.41935, "trades": 793, "taker_buy_base": 889032.1, "taker_buy_quote": 76896.89078 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.0852, "high": 0.0926, "low": 0.0827, "close": 0.0907, "volume": 2076372.3, "close_time": 1762394399999, "quote_volume": 181735.81641, "trades": 1039, "taker_buy_base": 1232669.1, "taker_buy_quote": 107860.70643 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.0906, "high": 0.0935, "low": 0.0874, "close": 0.0875, "volume": 1585207.9, "close_time": 1762397999999, "quote_volume": 144333.69853, "trades": 1046, "taker_buy_base": 574950.6, "taker_buy_quote": 52349.79487 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.0875, "high": 0.0877, "low": 0.0848, "close": 0.0859, "volume": 331799.0, "close_time": 1762401599999, "quote_volume": 28504.24991, "trades": 391, "taker_buy_base": 156591.3, "taker_buy_quote": 13443.80762 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.086, "high": 0.0867, "low": 0.0836, "close": 0.0846, "volume": 636430.5, "close_time": 1762405199999, "quote_volume": 53628.38698, "trades": 302, "taker_buy_base": 333124.2, "taker_buy_quote": 28041.42546 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.0845, "high": 0.0852, "low": 0.0813, "close": 0.0816, "volume": 1193879.4, "close_time": 1762408799999, "quote_volume": 99322.53885, "trades": 496, "taker_buy_base": 265902.3, "taker_buy_quote": 22068.59888 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0774, "close": 0.078, "volume": 1176765.3, "close_time": 1762412399999, "quote_volume": 92352.6112, "trades": 541, "taker_buy_base": 423870.8, "taker_buy_quote": 33341.93306 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.078, "high": 0.078, "low": 0.0751, "close": 0.0769, "volume": 746946.6, "close_time": 1762415999999, "quote_volume": 57170.95986, "trades": 358, "taker_buy_base": 338878.6, "taker_buy_quote": 25958.97251 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0769, "high": 0.0778, "low": 0.0752, "close": 0.0768, "volume": 1051569.9, "close_time": 1762419599999, "quote_volume": 80616.08308, "trades": 413, "taker_buy_base": 563275.7, "taker_buy_quote": 43186.31992 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.0769, "high": 0.0777, "low": 0.0757, "close": 0.0758, "volume": 566197.1, "close_time": 1762423199999, "quote_volume": 43471.89261, "trades": 424, "taker_buy_base": 139147.4, "taker_buy_quote": 10705.83923 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.0758, "high": 0.076, "low": 0.0743, "close": 0.0749, "volume": 681603.8, "close_time": 1762426799999, "quote_volume": 51337.95539, "trades": 319, "taker_buy_base": 287039.7, "taker_buy_quote": 21701.53539 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0728, "close": 0.0735, "volume": 756212.3, "close_time": 1762430399999, "quote_volume": 55590.46975, "trades": 297, "taker_buy_base": 357280.9, "taker_buy_quote": 26279.03762 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0733, "high": 0.0765, "low": 0.0728, "close": 0.0754, "volume": 895582.5, "close_time": 1762433999999, "quote_volume": 66971.37113, "trades": 324, "taker_buy_base": 419888.8, "taker_buy_quote": 31389.95528 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.0754, "high": 0.0762, "low": 0.0746, "close": 0.0756, "volume": 264153.8, "close_time": 1762437599999, "quote_volume": 19938.00828, "trades": 348, "taker_buy_base": 120599.5, "taker_buy_quote": 9129.96777 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.0757, "high": 0.0757, "low": 0.0723, "close": 0.0725, "volume": 720274.7, "close_time": 1762441199999, "quote_volume": 53304.89344, "trades": 337, "taker_buy_base": 254480.9, "taker_buy_quote": 18917.78315 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.0723, "high": 0.0723, "low": 0.0697, "close": 0.0697, "volume": 795733.4, "close_time": 1762444799999, "quote_volume": 56289.77448, "trades": 565, "taker_buy_base": 315778.9, "taker_buy_quote": 22378.87978 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0699, "high": 0.0711, "low": 0.0685, "close": 0.0705, "volume": 1284173.0, "close_time": 1762448399999, "quote_volume": 89480.8786, "trades": 383, "taker_buy_base": 530972.6, "taker_buy_quote": 37155.29076 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.0704, "high": 0.0707, "low": 0.0696, "close": 0.0702, "volume": 567553.1, "close_time": 1762451999999, "quote_volume": 39702.26332, "trades": 239, "taker_buy_base": 194912.4, "taker_buy_quote": 13646.64973 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.0702, "high": 0.0717, "low": 0.0696, "close": 0.0703, "volume": 629067.5, "close_time": 1762455599999, "quote_volume": 44441.12675, "trades": 371, "taker_buy_base": 364794.2, "taker_buy_quote": 25728.59357 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.0702, "high": 0.0704, "low": 0.0689, "close": 0.0699, "volume": 1003481.2, "close_time": 1762459199999, "quote_volume": 69784.1875, "trades": 299, "taker_buy_base": 339414.1, "taker_buy_quote": 23573.61368 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0686, "close": 0.0691, "volume": 623625.9, "close_time": 1762462799999, "quote_volume": 43262.43924, "trades": 269, "taker_buy_base": 283946.7, "taker_buy_quote": 19733.39726 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.0693, "high": 0.0706, "low": 0.0692, "close": 0.0698, "volume": 1117655.3, "close_time": 1762466399999, "quote_volume": 78019.14678, "trades": 315, "taker_buy_base": 390194.5, "taker_buy_quote": 27277.3368 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.0697, "high": 0.0707, "low": 0.0682, "close": 0.0696, "volume": 493000.1, "close_time": 1762469999999, "quote_volume": 34244.37342, "trades": 164, "taker_buy_base": 316621.5, "taker_buy_quote": 22010.25892 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.0695, "high": 0.0701, "low": 0.0683, "close": 0.0688, "volume": 480272.7, "close_time": 1762473599999, "quote_volume": 33252.37666, "trades": 214, "taker_buy_base": 287121.3, "taker_buy_quote": 19883.83302 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0689, "high": 0.0725, "low": 0.0686, "close": 0.0694, "volume": 1292662.7, "close_time": 1762477199999, "quote_volume": 91034.45912, "trades": 407, "taker_buy_base": 645955.3, "taker_buy_quote": 45273.64064 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.0694, "high": 0.0696, "low": 0.0664, "close": 0.068, "volume": 981384.5, "close_time": 1762480799999, "quote_volume": 66447.34766, "trades": 298, "taker_buy_base": 362085.1, "taker_buy_quote": 24477.96574 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.0683, "high": 0.0688, "low": 0.067, "close": 0.0685, "volume": 247014.8, "close_time": 1762484399999, "quote_volume": 16728.9734, "trades": 137, "taker_buy_base": 103490.6, "taker_buy_quote": 7022.20633 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.0688, "high": 0.0706, "low": 0.0687, "close": 0.0695, "volume": 382002.2, "close_time": 1762487999999, "quote_volume": 26610.58989, "trades": 156, "taker_buy_base": 221845.7, "taker_buy_quote": 15459.49113 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0695, "high": 0.0713, "low": 0.0688, "close": 0.071, "volume": 630531.6, "close_time": 1762491599999, "quote_volume": 44297.02105, "trades": 223, "taker_buy_base": 426596.7, "taker_buy_quote": 29956.83828 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.0711, "high": 0.0754, "low": 0.0711, "close": 0.0751, "volume": 1301920.0, "close_time": 1762495199999, "quote_volume": 95653.81772, "trades": 369, "taker_buy_base": 881990.0, "taker_buy_quote": 64837.23322 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.0748, "high": 0.0757, "low": 0.073, "close": 0.0738, "volume": 846242.8, "close_time": 1762498799999, "quote_volume": 62615.06691, "trades": 249, "taker_buy_base": 260726.7, "taker_buy_quote": 19266.62745 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.0736, "high": 0.0737, "low": 0.0723, "close": 0.073, "volume": 428186.8, "close_time": 1762502399999, "quote_volume": 31258.56121, "trades": 148, "taker_buy_base": 83848.6, "taker_buy_quote": 6134.08043 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.073, "high": 0.0754, "low": 0.0718, "close": 0.0746, "volume": 1052735.8, "close_time": 1762505999999, "quote_volume": 77541.16519, "trades": 353, "taker_buy_base": 492889.2, "taker_buy_quote": 36311.46852 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0704, "close": 0.0705, "volume": 646624.8, "close_time": 1762509599999, "quote_volume": 47019.3304, "trades": 308, "taker_buy_base": 159734.5, "taker_buy_quote": 11645.33924 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.0707, "high": 0.0712, "low": 0.0685, "close": 0.0694, "volume": 3084807.3, "close_time": 1762513199999, "quote_volume": 216043.93731, "trades": 562, "taker_buy_base": 1511767.7, "taker_buy_quote": 106047.67392 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.0694, "high": 0.0698, "low": 0.0682, "close": 0.0686, "volume": 418716.8, "close_time": 1762516799999, "quote_volume": 28908.80703, "trades": 191, "taker_buy_base": 134496.5, "taker_buy_quote": 9287.82277 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0683, "high": 0.0729, "low": 0.068, "close": 0.0727, "volume": 593628.6, "close_time": 1762520399999, "quote_volume": 41561.76752, "trades": 214, "taker_buy_base": 212294.0, "taker_buy_quote": 15026.45906 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.0727, "high": 0.0749, "low": 0.0724, "close": 0.0741, "volume": 965671.0, "close_time": 1762523999999, "quote_volume": 71240.66758, "trades": 326, "taker_buy_base": 580117.2, "taker_buy_quote": 42745.63404 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.074, "high": 0.0753, "low": 0.0727, "close": 0.0743, "volume": 329265.9, "close_time": 1762527599999, "quote_volume": 24292.28202, "trades": 249, "taker_buy_base": 94948.3, "taker_buy_quote": 7024.71578 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.0741, "high": 0.0753, "low": 0.0739, "close": 0.0748, "volume": 893409.8, "close_time": 1762531199999, "quote_volume": 66745.92909, "trades": 317, "taker_buy_base": 413257.1, "taker_buy_quote": 30871.79491 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0747, "high": 0.077, "low": 0.0742, "close": 0.0765, "volume": 653085.3, "close_time": 1762534799999, "quote_volume": 49284.0412, "trades": 316, "taker_buy_base": 338288.5, "taker_buy_quote": 25560.04469 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.0766, "high": 0.0776, "low": 0.0755, "close": 0.0767, "volume": 342595.7, "close_time": 1762538399999, "quote_volume": 26253.56026, "trades": 217, "taker_buy_base": 167400.9, "taker_buy_quote": 12848.41908 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.0766, "high": 0.077, "low": 0.076, "close": 0.0765, "volume": 191726.6, "close_time": 1762541999999, "quote_volume": 14711.61021, "trades": 159, "taker_buy_base": 86922.4, "taker_buy_quote": 6669.95283 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.0764, "high": 0.0769, "low": 0.0754, "close": 0.0764, "volume": 292209.3, "close_time": 1762545599999, "quote_volume": 22276.14796, "trades": 124, "taker_buy_base": 119618.8, "taker_buy_quote": 9136.18503 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0766, "high": 0.0778, "low": 0.0758, "close": 0.0768, "volume": 214789.0, "close_time": 1762549199999, "quote_volume": 16490.33212, "trades": 143, "taker_buy_base": 172004.0, "taker_buy_quote": 13214.55477 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.0767, "high": 0.0768, "low": 0.0748, "close": 0.076, "volume": 435967.5, "close_time": 1762552799999, "quote_volume": 32974.02032, "trades": 161, "taker_buy_base": 192270.7, "taker_buy_quote": 14530.05839 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.0762, "high": 0.0775, "low": 0.0749, "close": 0.0768, "volume": 474282.8, "close_time": 1762556399999, "quote_volume": 36094.68822, "trades": 148, "taker_buy_base": 153035.6, "taker_buy_quote": 11669.65833 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.0767, "high": 0.0773, "low": 0.0749, "close": 0.0766, "volume": 226363.5, "close_time": 1762559999999, "quote_volume": 17305.42028, "trades": 142, "taker_buy_base": 98095.6, "taker_buy_quote": 7524.24444 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0765, "high": 0.0772, "low": 0.0745, "close": 0.0745, "volume": 472557.6, "close_time": 1762563599999, "quote_volume": 36000.43798, "trades": 249, "taker_buy_base": 305810.3, "taker_buy_quote": 23292.38163 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.0749, "high": 0.0793, "low": 0.0749, "close": 0.0768, "volume": 826060.7, "close_time": 1762567199999, "quote_volume": 64261.73722, "trades": 297, "taker_buy_base": 388812.6, "taker_buy_quote": 30327.98513 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.0766, "high": 0.0801, "low": 0.0765, "close": 0.0777, "volume": 626561.5, "close_time": 1762570799999, "quote_volume": 49206.67002, "trades": 226, "taker_buy_base": 300312.1, "taker_buy_quote": 23408.13129 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.0779, "high": 0.079, "low": 0.0765, "close": 0.0765, "volume": 324204.5, "close_time": 1762574399999, "quote_volume": 25193.63583, "trades": 155, "taker_buy_base": 47441.6, "taker_buy_quote": 3665.65164 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0767, "high": 0.0795, "low": 0.075, "close": 0.0768, "volume": 701432.1, "close_time": 1762577999999, "quote_volume": 54221.06774, "trades": 245, "taker_buy_base": 167456.1, "taker_buy_quote": 12739.87543 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.0767, "high": 0.0774, "low": 0.074, "close": 0.0768, "volume": 105066.8, "close_time": 1762581599999, "quote_volume": 8013.70458, "trades": 133, "taker_buy_base": 42936.7, "taker_buy_quote": 3286.59907 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.0767, "high": 0.0779, "low": 0.0759, "close": 0.0775, "volume": 157418.7, "close_time": 1762585199999, "quote_volume": 12088.77042, "trades": 159, "taker_buy_base": 58578.8, "taker_buy_quote": 4486.81197 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.0775, "high": 0.0777, "low": 0.0751, "close": 0.0762, "volume": 195814.8, "close_time": 1762588799999, "quote_volume": 14994.82415, "trades": 137, "taker_buy_base": 71486.3, "taker_buy_quote": 5503.98307 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.076, "high": 0.0772, "low": 0.0753, "close": 0.0758, "volume": 164729.3, "close_time": 1762592399999, "quote_volume": 12573.72339, "trades": 147, "taker_buy_base": 39802.7, "taker_buy_quote": 3039.11323 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.0756, "high": 0.0762, "low": 0.0734, "close": 0.0744, "volume": 222528.6, "close_time": 1762595999999, "quote_volume": 16461.94027, "trades": 263, "taker_buy_base": 154452.6, "taker_buy_quote": 11422.69403 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.0742, "high": 0.075, "low": 0.0724, "close": 0.0739, "volume": 568106.9, "close_time": 1762599599999, "quote_volume": 41733.00381, "trades": 218, "taker_buy_base": 168974.9, "taker_buy_quote": 12476.02495 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.074, "high": 0.0756, "low": 0.073, "close": 0.0736, "volume": 362551.6, "close_time": 1762603199999, "quote_volume": 26774.86987, "trades": 185, "taker_buy_base": 93702.4, "taker_buy_quote": 6923.1894 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0735, "high": 0.075, "low": 0.0734, "close": 0.0736, "volume": 346216.2, "close_time": 1762606799999, "quote_volume": 25626.80541, "trades": 150, "taker_buy_base": 214761.5, "taker_buy_quote": 15907.79354 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.0737, "high": 0.0738, "low": 0.0724, "close": 0.0725, "volume": 235475.4, "close_time": 1762610399999, "quote_volume": 17156.54246, "trades": 113, "taker_buy_base": 34412.6, "taker_buy_quote": 2516.50484 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0696, "close": 0.0696, "volume": 822851.4, "close_time": 1762613999999, "quote_volume": 58184.97861, "trades": 259, "taker_buy_base": 164065.8, "taker_buy_quote": 11644.29596 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.0696, "high": 0.0724, "low": 0.0679, "close": 0.0709, "volume": 817815.9, "close_time": 1762617599999, "quote_volume": 57276.78522, "trades": 232, "taker_buy_base": 419890.1, "taker_buy_quote": 29497.00693 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0708, "high": 0.0715, "low": 0.0692, "close": 0.07, "volume": 725236.2, "close_time": 1762621199999, "quote_volume": 50875.60695, "trades": 291, "taker_buy_base": 436853.4, "taker_buy_quote": 30658.37443 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.0701, "high": 0.0736, "low": 0.0698, "close": 0.0729, "volume": 824768.2, "close_time": 1762624799999, "quote_volume": 59170.44235, "trades": 226, "taker_buy_base": 276138.7, "taker_buy_quote": 19777.82217 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.0728, "high": 0.0734, "low": 0.0718, "close": 0.0726, "volume": 297912.1, "close_time": 1762628399999, "quote_volume": 21643.48216, "trades": 185, "taker_buy_base": 162528.5, "taker_buy_quote": 11798.13507 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.0725, "high": 0.0731, "low": 0.0715, "close": 0.0728, "volume": 119924.8, "close_time": 1762631999999, "quote_volume": 8673.54581, "trades": 191, "taker_buy_base": 65577.8, "taker_buy_quote": 4749.28138 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0726, "high": 0.073, "low": 0.0716, "close": 0.0721, "volume": 165886.0, "close_time": 1762635599999, "quote_volume": 11982.91207, "trades": 155, "taker_buy_base": 113639.3, "taker_buy_quote": 8209.61771 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.072, "high": 0.0728, "low": 0.0718, "close": 0.0721, "volume": 177988.1, "close_time": 1762639199999, "quote_volume": 12877.81989, "trades": 115, "taker_buy_base": 69512.2, "taker_buy_quote": 5025.34046 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.072, "high": 0.0729, "low": 0.0718, "close": 0.0725, "volume": 306960.1, "close_time": 1762642799999, "quote_volume": 22152.71407, "trades": 152, "taker_buy_base": 103493.4, "taker_buy_quote": 7464.04965 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.0726, "high": 0.077, "low": 0.0726, "close": 0.0762, "volume": 532225.6, "close_time": 1762646399999, "quote_volume": 40092.00106, "trades": 380, "taker_buy_base": 266145.9, "taker_buy_quote": 20041.73129 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0738, "close": 0.0754, "volume": 471837.0, "close_time": 1762649999999, "quote_volume": 35320.62379, "trades": 312, "taker_buy_base": 175098.4, "taker_buy_quote": 13133.4616 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.0753, "high": 0.0794, "low": 0.0748, "close": 0.0766, "volume": 1567862.6, "close_time": 1762653599999, "quote_volume": 121605.51137, "trades": 823, "taker_buy_base": 851186.3, "taker_buy_quote": 65821.26168 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.0768, "high": 0.0772, "low": 0.0747, "close": 0.0756, "volume": 335879.6, "close_time": 1762657199999, "quote_volume": 25546.24748, "trades": 239, "taker_buy_base": 138378.5, "taker_buy_quote": 10565.26197 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.0757, "high": 0.0768, "low": 0.0746, "close": 0.0757, "volume": 619830.9, "close_time": 1762660799999, "quote_volume": 46980.96479, "trades": 262, "taker_buy_base": 203872.6, "taker_buy_quote": 15496.72645 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0758, "high": 0.077, "low": 0.075, "close": 0.0757, "volume": 339909.8, "close_time": 1762664399999, "quote_volume": 25885.70293, "trades": 311, "taker_buy_base": 192567.3, "taker_buy_quote": 14691.42073 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.0756, "high": 0.0867, "low": 0.0753, "close": 0.0831, "volume": 4865921.5, "close_time": 1762667999999, "quote_volume": 401767.95073, "trades": 2155, "taker_buy_base": 2506395.4, "taker_buy_quote": 207246.93907 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.083, "high": 0.0847, "low": 0.0757, "close": 0.0769, "volume": 2594231.0, "close_time": 1762671599999, "quote_volume": 206300.01903, "trades": 1808, "taker_buy_base": 1149602.9, "taker_buy_quote": 91471.69107 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.0767, "high": 0.0806, "low": 0.0764, "close": 0.0798, "volume": 1056510.0, "close_time": 1762675199999, "quote_volume": 83517.21783, "trades": 820, "taker_buy_base": 550878.5, "taker_buy_quote": 43538.92574 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0796, "high": 0.0844, "low": 0.0794, "close": 0.0832, "volume": 1758703.9, "close_time": 1762678799999, "quote_volume": 144901.47761, "trades": 1388, "taker_buy_base": 938558.1, "taker_buy_quote": 77338.73488 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0803, "close": 0.0808, "volume": 1952044.0, "close_time": 1762682399999, "quote_volume": 159161.81482, "trades": 987, "taker_buy_base": 1106508.1, "taker_buy_quote": 90212.60953 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.0807, "high": 0.0822, "low": 0.0789, "close": 0.08, "volume": 1564709.3, "close_time": 1762685999999, "quote_volume": 125704.80552, "trades": 896, "taker_buy_base": 922670.2, "taker_buy_quote": 74226.90216 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.0802, "high": 0.086, "low": 0.0792, "close": 0.0846, "volume": 2473952.5, "close_time": 1762689599999, "quote_volume": 205316.92754, "trades": 1252, "taker_buy_base": 1101298.8, "taker_buy_quote": 91396.76505 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0846, "high": 0.0865, "low": 0.0833, "close": 0.0863, "volume": 1687958.3, "close_time": 1762693199999, "quote_volume": 142745.73838, "trades": 1460, "taker_buy_base": 878867.9, "taker_buy_quote": 74390.21378 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.0865, "high": 0.0888, "low": 0.083, "close": 0.0836, "volume": 1545314.7, "close_time": 1762696799999, "quote_volume": 131708.5101, "trades": 1357, "taker_buy_base": 841096.3, "taker_buy_quote": 71933.17933 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.0836, "high": 0.0874, "low": 0.0824, "close": 0.0865, "volume": 3522800.4, "close_time": 1762700399999, "quote_volume": 298026.78081, "trades": 1478, "taker_buy_base": 1762104.5, "taker_buy_quote": 149648.2228 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.0865, "high": 0.0901, "low": 0.0856, "close": 0.0863, "volume": 5166519.5, "close_time": 1762703999999, "quote_volume": 455616.96167, "trades": 2284, "taker_buy_base": 2594985.5, "taker_buy_quote": 228947.67847 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0863, "high": 0.0909, "low": 0.0852, "close": 0.09, "volume": 3997618.9, "close_time": 1762707599999, "quote_volume": 354328.78486, "trades": 2138, "taker_buy_base": 1924383.2, "taker_buy_quote": 170864.84151 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.0901, "high": 0.0943, "low": 0.0881, "close": 0.0933, "volume": 5515504.0, "close_time": 1762711199999, "quote_volume": 504645.54952, "trades": 3113, "taker_buy_base": 2818453.1, "taker_buy_quote": 258452.90951 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.0934, "high": 0.0944, "low": 0.0902, "close": 0.0917, "volume": 3935061.2, "close_time": 1762714799999, "quote_volume": 361065.59448, "trades": 1939, "taker_buy_base": 1943253.1, "taker_buy_quote": 178480.46656 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.0918, "high": 0.098, "low": 0.091, "close": 0.0976, "volume": 3459939.7, "close_time": 1762718399999, "quote_volume": 324538.67045, "trades": 2403, "taker_buy_base": 1976556.5, "taker_buy_quote": 186042.58458 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.098, "high": 0.1042, "low": 0.0887, "close": 0.0908, "volume": 8568048.5, "close_time": 1762721999999, "quote_volume": 825730.47456, "trades": 5437, "taker_buy_base": 3711527.9, "taker_buy_quote": 359892.87337 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.0911, "high": 0.0917, "low": 0.0859, "close": 0.0868, "volume": 3702107.0, "close_time": 1762725599999, "quote_volume": 324930.09425, "trades": 1596, "taker_buy_base": 1243475.2, "taker_buy_quote": 109520.13178 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.0868, "high": 0.0909, "low": 0.086, "close": 0.0894, "volume": 2453507.0, "close_time": 1762729199999, "quote_volume": 215622.15782, "trades": 982, "taker_buy_base": 1565671.4, "taker_buy_quote": 137557.46749 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.0891, "high": 0.0895, "low": 0.088, "close": 0.0886, "volume": 556583.2, "close_time": 1762732799999, "quote_volume": 49408.72661, "trades": 463, "taker_buy_base": 269717.9, "taker_buy_quote": 23962.43417 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0887, "high": 0.0906, "low": 0.0856, "close": 0.0903, "volume": 558192.5, "close_time": 1762736399999, "quote_volume": 48754.44831, "trades": 551, "taker_buy_base": 266526.5, "taker_buy_quote": 23326.29115 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.0906, "high": 0.0953, "low": 0.0886, "close": 0.094, "volume": 1631858.0, "close_time": 1762739999999, "quote_volume": 150186.64236, "trades": 1022, "taker_buy_base": 951761.4, "taker_buy_quote": 87510.53512 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.0942, "high": 0.0984, "low": 0.0941, "close": 0.098, "volume": 1172294.0, "close_time": 1762743599999, "quote_volume": 112609.79046, "trades": 1048, "taker_buy_base": 514393.1, "taker_buy_quote": 49438.22276 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.098, "high": 0.0999, "low": 0.0963, "close": 0.0972, "volume": 1078357.7, "close_time": 1762747199999, "quote_volume": 105812.93953, "trades": 938, "taker_buy_base": 511367.1, "taker_buy_quote": 50210.85226 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0971, "high": 0.0971, "low": 0.0909, "close": 0.0924, "volume": 1075656.6, "close_time": 1762750799999, "quote_volume": 100642.93394, "trades": 771, "taker_buy_base": 672877.7, "taker_buy_quote": 63058.7056 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0894, "close": 0.0907, "volume": 620521.3, "close_time": 1762754399999, "quote_volume": 56245.52392, "trades": 413, "taker_buy_base": 390692.8, "taker_buy_quote": 35430.91389 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.0906, "high": 0.092, "low": 0.0895, "close": 0.09, "volume": 364814.8, "close_time": 1762757999999, "quote_volume": 32957.60434, "trades": 414, "taker_buy_base": 121308.9, "taker_buy_quote": 10962.76924 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.09, "high": 0.0918, "low": 0.0892, "close": 0.0896, "volume": 722216.6, "close_time": 1762761599999, "quote_volume": 65143.80814, "trades": 441, "taker_buy_base": 278452.8, "taker_buy_quote": 25143.96961 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0898, "high": 0.0913, "low": 0.0862, "close": 0.0862, "volume": 507133.9, "close_time": 1762765199999, "quote_volume": 45049.74157, "trades": 409, "taker_buy_base": 165884.9, "taker_buy_quote": 14706.27545 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.0862, "high": 0.0882, "low": 0.0854, "close": 0.0872, "volume": 518626.5, "close_time": 1762768799999, "quote_volume": 44940.22968, "trades": 576, "taker_buy_base": 165416.3, "taker_buy_quote": 14378.43137 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.0871, "high": 0.0874, "low": 0.083, "close": 0.0842, "volume": 1530588.2, "close_time": 1762772399999, "quote_volume": 128570.10263, "trades": 496, "taker_buy_base": 303444.8, "taker_buy_quote": 25588.66526 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.0841, "high": 0.085, "low": 0.0822, "close": 0.0826, "volume": 604118.4, "close_time": 1762775999999, "quote_volume": 50581.89377, "trades": 402, "taker_buy_base": 280810.4, "taker_buy_quote": 23610.8961 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.083, "high": 0.0847, "low": 0.082, "close": 0.084, "volume": 612153.6, "close_time": 1762779599999, "quote_volume": 50890.35041, "trades": 396, "taker_buy_base": 351700.4, "taker_buy_quote": 29292.92045 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.084, "high": 0.0854, "low": 0.0837, "close": 0.0846, "volume": 754554.3, "close_time": 1762783199999, "quote_volume": 63981.01873, "trades": 373, "taker_buy_base": 503981.8, "taker_buy_quote": 42759.56952 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.0845, "high": 0.0855, "low": 0.0827, "close": 0.0855, "volume": 538310.7, "close_time": 1762786799999, "quote_volume": 45125.75719, "trades": 381, "taker_buy_base": 113731.8, "taker_buy_quote": 9521.96733 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.0856, "high": 0.0874, "low": 0.0846, "close": 0.0854, "volume": 1002910.2, "close_time": 1762790399999, "quote_volume": 86253.657, "trades": 565, "taker_buy_base": 388806.4, "taker_buy_quote": 33478.92476 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0855, "high": 0.0871, "low": 0.084, "close": 0.084, "volume": 1355763.2, "close_time": 1762793999999, "quote_volume": 116082.50151, "trades": 460, "taker_buy_base": 709689.1, "taker_buy_quote": 61007.1532 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.0842, "high": 0.0857, "low": 0.0837, "close": 0.0854, "volume": 509425.7, "close_time": 1762797599999, "quote_volume": 43269.99643, "trades": 227, "taker_buy_base": 342979.9, "taker_buy_quote": 29154.70588 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0846, "close": 0.0848, "volume": 372545.7, "close_time": 1762801199999, "quote_volume": 31699.93553, "trades": 178, "taker_buy_base": 95157.2, "taker_buy_quote": 8093.28977 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.0848, "high": 0.0857, "low": 0.0845, "close": 0.0846, "volume": 521016.0, "close_time": 1762804799999, "quote_volume": 44147.97528, "trades": 185, "taker_buy_base": 319743.9, "taker_buy_quote": 27102.98894 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0845, "high": 0.086, "low": 0.0841, "close": 0.0849, "volume": 236082.9, "close_time": 1762808399999, "quote_volume": 20057.72174, "trades": 171, "taker_buy_base": 142296.8, "taker_buy_quote": 12078.59425 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.0847, "high": 0.0852, "low": 0.0834, "close": 0.0835, "volume": 247847.3, "close_time": 1762811999999, "quote_volume": 20856.98616, "trades": 230, "taker_buy_base": 134136.6, "taker_buy_quote": 11278.29661 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.0836, "high": 0.0857, "low": 0.0829, "close": 0.0846, "volume": 279021.4, "close_time": 1762815599999, "quote_volume": 23428.09119, "trades": 227, "taker_buy_base": 104105.5, "taker_buy_quote": 8764.64192 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.0846, "high": 0.0851, "low": 0.0832, "close": 0.0835, "volume": 152842.9, "close_time": 1762819199999, "quote_volume": 12846.74112, "trades": 218, "taker_buy_base": 58399.3, "taker_buy_quote": 4912.78703 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0837, "high": 0.0855, "low": 0.0832, "close": 0.0846, "volume": 630137.4, "close_time": 1762822799999, "quote_volume": 53070.81642, "trades": 284, "taker_buy_base": 382762.4, "taker_buy_quote": 32226.47078 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.0847, "high": 0.0867, "low": 0.084, "close": 0.0867, "volume": 155430.1, "close_time": 1762826399999, "quote_volume": 13215.35858, "trades": 176, "taker_buy_base": 98425.4, "taker_buy_quote": 8383.81389 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.0868, "high": 0.0876, "low": 0.084, "close": 0.0848, "volume": 348535.8, "close_time": 1762829999999, "quote_volume": 29883.54419, "trades": 208, "taker_buy_base": 77542.0, "taker_buy_quote": 6742.86229 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.085, "high": 0.0852, "low": 0.0832, "close": 0.0833, "volume": 113675.1, "close_time": 1762833599999, "quote_volume": 9571.2191, "trades": 70, "taker_buy_base": 51543.0, "taker_buy_quote": 4360.35803 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0831, "high": 0.0843, "low": 0.0828, "close": 0.0834, "volume": 205839.2, "close_time": 1762837199999, "quote_volume": 17136.26165, "trades": 172, "taker_buy_base": 54249.9, "taker_buy_quote": 4537.72492 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.0835, "high": 0.0837, "low": 0.0823, "close": 0.0825, "volume": 17977.6, "close_time": 1762840799999, "quote_volume": 1487.37453, "trades": 92, "taker_buy_base": 7217.1, "taker_buy_quote": 596.49129 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.0827, "high": 0.0838, "low": 0.0821, "close": 0.0837, "volume": 219385.1, "close_time": 1762844399999, "quote_volume": 18220.28006, "trades": 109, "taker_buy_base": 84690.3, "taker_buy_quote": 7017.14301 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.0838, "high": 0.0857, "low": 0.0822, "close": 0.0833, "volume": 206975.2, "close_time": 1762847999999, "quote_volume": 17205.29994, "trades": 203, "taker_buy_base": 32848.9, "taker_buy_quote": 2761.35411 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0832, "high": 0.0855, "low": 0.0829, "close": 0.0838, "volume": 494671.2, "close_time": 1762851599999, "quote_volume": 41559.56432, "trades": 260, "taker_buy_base": 286427.1, "taker_buy_quote": 24145.14765 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.0837, "high": 0.0854, "low": 0.0818, "close": 0.0818, "volume": 210986.8, "close_time": 1762855199999, "quote_volume": 17660.0738, "trades": 310, "taker_buy_base": 101665.6, "taker_buy_quote": 8566.70062 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.0821, "high": 0.0825, "low": 0.0787, "close": 0.0803, "volume": 509369.0, "close_time": 1762858799999, "quote_volume": 40967.98563, "trades": 416, "taker_buy_base": 168662.7, "taker_buy_quote": 13540.56115 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.0802, "high": 0.0816, "low": 0.0797, "close": 0.0805, "volume": 190991.3, "close_time": 1762862399999, "quote_volume": 15440.82587, "trades": 294, "taker_buy_base": 100502.5, "taker_buy_quote": 8125.48459 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0806, "high": 0.0866, "low": 0.0806, "close": 0.0842, "volume": 825720.9, "close_time": 1762865999999, "quote_volume": 69244.63193, "trades": 815, "taker_buy_base": 446957.6, "taker_buy_quote": 37657.49709 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.0844, "high": 0.0861, "low": 0.0828, "close": 0.0836, "volume": 537582.1, "close_time": 1762869599999, "quote_volume": 45316.61547, "trades": 652, "taker_buy_base": 251676.9, "taker_buy_quote": 21221.52221 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.0836, "high": 0.0855, "low": 0.0826, "close": 0.0842, "volume": 757391.7, "close_time": 1762873199999, "quote_volume": 63445.00273, "trades": 747, "taker_buy_base": 293097.2, "taker_buy_quote": 24577.14772 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0827, "close": 0.0835, "volume": 371504.4, "close_time": 1762876799999, "quote_volume": 30955.01574, "trades": 448, "taker_buy_base": 220663.6, "taker_buy_quote": 18424.71859 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0835, "high": 0.0849, "low": 0.082, "close": 0.0824, "volume": 659893.3, "close_time": 1762880399999, "quote_volume": 54683.36068, "trades": 539, "taker_buy_base": 191740.4, "taker_buy_quote": 15882.35739 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0795, "close": 0.0802, "volume": 581313.7, "close_time": 1762883999999, "quote_volume": 47046.35023, "trades": 489, "taker_buy_base": 301302.1, "taker_buy_quote": 24339.13426 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.0805, "high": 0.081, "low": 0.0795, "close": 0.08, "volume": 236960.9, "close_time": 1762887599999, "quote_volume": 18953.81676, "trades": 273, "taker_buy_base": 138128.5, "taker_buy_quote": 11047.54872 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.0798, "high": 0.0803, "low": 0.0792, "close": 0.0797, "volume": 58752.4, "close_time": 1762891199999, "quote_volume": 4692.52794, "trades": 194, "taker_buy_base": 45353.3, "taker_buy_quote": 3625.42151 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0788, "close": 0.0792, "volume": 140445.6, "close_time": 1762894799999, "quote_volume": 11133.78863, "trades": 124, "taker_buy_base": 71267.7, "taker_buy_quote": 5662.42392 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.0794, "high": 0.08, "low": 0.0777, "close": 0.078, "volume": 196606.4, "close_time": 1762898399999, "quote_volume": 15433.45848, "trades": 140, "taker_buy_base": 94799.5, "taker_buy_quote": 7446.43472 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.0779, "high": 0.0822, "low": 0.0774, "close": 0.0818, "volume": 380997.1, "close_time": 1762901999999, "quote_volume": 30439.98556, "trades": 230, "taker_buy_base": 211609.2, "taker_buy_quote": 16845.82272 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.0818, "high": 0.082, "low": 0.0796, "close": 0.0798, "volume": 98930.7, "close_time": 1762905599999, "quote_volume": 7989.15375, "trades": 133, "taker_buy_base": 14013.1, "taker_buy_quote": 1134.06161 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.08, "high": 0.0803, "low": 0.0782, "close": 0.0782, "volume": 145625.3, "close_time": 1762909199999, "quote_volume": 11615.02459, "trades": 124, "taker_buy_base": 94366.2, "taker_buy_quote": 7533.30448 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.0784, "high": 0.0803, "low": 0.0776, "close": 0.0801, "volume": 151775.6, "close_time": 1762912799999, "quote_volume": 11977.77437, "trades": 119, "taker_buy_base": 24989.0, "taker_buy_quote": 1993.21379 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.0798, "high": 0.0816, "low": 0.0798, "close": 0.0807, "volume": 108728.1, "close_time": 1762916399999, "quote_volume": 8736.56144, "trades": 134, "taker_buy_base": 49376.8, "taker_buy_quote": 3965.86787 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.0808, "high": 0.0811, "low": 0.0797, "close": 0.08, "volume": 16475.6, "close_time": 1762919999999, "quote_volume": 1327.23215, "trades": 47, "taker_buy_base": 5302.5, "taker_buy_quote": 426.56646 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0798, "high": 0.0825, "low": 0.0793, "close": 0.081, "volume": 96712.5, "close_time": 1762923599999, "quote_volume": 7851.86585, "trades": 174, "taker_buy_base": 52196.7, "taker_buy_quote": 4263.5292 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.0812, "high": 0.0821, "low": 0.0799, "close": 0.0808, "volume": 58979.9, "close_time": 1762927199999, "quote_volume": 4778.74274, "trades": 111, "taker_buy_base": 9588.9, "taker_buy_quote": 775.93452 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.0806, "high": 0.0828, "low": 0.0806, "close": 0.0819, "volume": 164903.4, "close_time": 1762930799999, "quote_volume": 13551.38812, "trades": 257, "taker_buy_base": 67732.3, "taker_buy_quote": 5567.50129 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.0818, "high": 0.0842, "low": 0.0817, "close": 0.0835, "volume": 147691.4, "close_time": 1762934399999, "quote_volume": 12293.42214, "trades": 283, "taker_buy_base": 83820.7, "taker_buy_quote": 6978.73498 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0838, "high": 0.0866, "low": 0.0829, "close": 0.0858, "volume": 443574.2, "close_time": 1762937999999, "quote_volume": 37598.80806, "trades": 429, "taker_buy_base": 239455.6, "taker_buy_quote": 20293.32144 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.0858, "high": 0.0893, "low": 0.085, "close": 0.0862, "volume": 417356.6, "close_time": 1762941599999, "quote_volume": 36239.32784, "trades": 551, "taker_buy_base": 228416.3, "taker_buy_quote": 19907.5508 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.0863, "high": 0.0873, "low": 0.0831, "close": 0.0837, "volume": 651174.6, "close_time": 1762945199999, "quote_volume": 55681.95537, "trades": 557, "taker_buy_base": 285051.6, "taker_buy_quote": 24437.87209 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.0838, "high": 0.0855, "low": 0.0834, "close": 0.0834, "volume": 504770.0, "close_time": 1762948799999, "quote_volume": 42572.43375, "trades": 531, "taker_buy_base": 358188.9, "taker_buy_quote": 30209.31649 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0835, "high": 0.0837, "low": 0.0821, "close": 0.0825, "volume": 267264.4, "close_time": 1762952399999, "quote_volume": 22160.55717, "trades": 341, "taker_buy_base": 166953.7, "taker_buy_quote": 13855.72958 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.0827, "high": 0.0864, "low": 0.0817, "close": 0.0852, "volume": 532326.3, "close_time": 1762955999999, "quote_volume": 44666.83542, "trades": 503, "taker_buy_base": 316612.5, "taker_buy_quote": 26646.08529 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.085, "high": 0.0857, "low": 0.0833, "close": 0.084, "volume": 1255880.9, "close_time": 1762959599999, "quote_volume": 106641.59514, "trades": 773, "taker_buy_base": 270088.7, "taker_buy_quote": 22891.61432 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.0841, "high": 0.085, "low": 0.083, "close": 0.0835, "volume": 1243965.6, "close_time": 1762963199999, "quote_volume": 104181.69268, "trades": 671, "taker_buy_base": 1073147.2, "taker_buy_quote": 89901.69578 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0834, "high": 0.0875, "low": 0.0825, "close": 0.0873, "volume": 2146179.6, "close_time": 1762966799999, "quote_volume": 183901.69241, "trades": 1198, "taker_buy_base": 1011606.3, "taker_buy_quote": 86663.80652 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.0871, "high": 0.0876, "low": 0.0853, "close": 0.0862, "volume": 1273717.9, "close_time": 1762970399999, "quote_volume": 110378.03518, "trades": 480, "taker_buy_base": 384843.8, "taker_buy_quote": 33350.35566 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.0863, "high": 0.0875, "low": 0.0861, "close": 0.0864, "volume": 587176.6, "close_time": 1762973999999, "quote_volume": 50924.34784, "trades": 370, "taker_buy_base": 284647.0, "taker_buy_quote": 24744.76507 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.0865, "high": 0.0868, "low": 0.0853, "close": 0.0854, "volume": 316308.9, "close_time": 1762977599999, "quote_volume": 27198.52044, "trades": 321, "taker_buy_base": 170178.7, "taker_buy_quote": 14637.57808 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0844, "close": 0.0848, "volume": 510581.4, "close_time": 1762981199999, "quote_volume": 43413.43061, "trades": 312, "taker_buy_base": 142172.7, "taker_buy_quote": 12087.42322 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0837, "close": 0.0843, "volume": 148231.0, "close_time": 1762984799999, "quote_volume": 12471.93163, "trades": 153, "taker_buy_base": 75627.7, "taker_buy_quote": 6362.1621 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0817, "close": 0.0823, "volume": 383307.9, "close_time": 1762988399999, "quote_volume": 31754.17962, "trades": 192, "taker_buy_base": 219914.2, "taker_buy_quote": 18193.06209 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.0825, "high": 0.0827, "low": 0.082, "close": 0.0821, "volume": 141929.7, "close_time": 1762991999999, "quote_volume": 11692.82661, "trades": 193, "taker_buy_base": 73109.0, "taker_buy_quote": 6028.19478 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.082, "high": 0.0881, "low": 0.0813, "close": 0.087, "volume": 1718277.8, "close_time": 1762995599999, "quote_volume": 147862.62348, "trades": 675, "taker_buy_base": 1050121.6, "taker_buy_quote": 90343.51412 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.087, "high": 0.0885, "low": 0.083, "close": 0.083, "volume": 1928438.5, "close_time": 1762999199999, "quote_volume": 166686.58971, "trades": 1007, "taker_buy_base": 514781.2, "taker_buy_quote": 44173.45241 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.083, "high": 0.0852, "low": 0.0826, "close": 0.0842, "volume": 409638.1, "close_time": 1763002799999, "quote_volume": 34385.82663, "trades": 289, "taker_buy_base": 158736.5, "taker_buy_quote": 13313.78807 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.0843, "high": 0.0846, "low": 0.0822, "close": 0.0828, "volume": 268583.5, "close_time": 1763006399999, "quote_volume": 22446.69756, "trades": 217, "taker_buy_base": 108518.7, "taker_buy_quote": 9110.2928 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0827, "high": 0.0831, "low": 0.0819, "close": 0.0829, "volume": 128050.1, "close_time": 1763009999999, "quote_volume": 10582.86072, "trades": 141, "taker_buy_base": 109044.9, "taker_buy_quote": 9011.8461 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.083, "high": 0.0844, "low": 0.0827, "close": 0.0836, "volume": 553179.3, "close_time": 1763013599999, "quote_volume": 46213.24187, "trades": 283, "taker_buy_base": 254702.7, "taker_buy_quote": 21271.16065 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.0838, "high": 0.0849, "low": 0.0834, "close": 0.0846, "volume": 470150.3, "close_time": 1763017199999, "quote_volume": 39573.25391, "trades": 168, "taker_buy_base": 216950.7, "taker_buy_quote": 18270.81916 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.0844, "high": 0.0856, "low": 0.0828, "close": 0.0832, "volume": 436965.0, "close_time": 1763020799999, "quote_volume": 36873.72659, "trades": 179, "taker_buy_base": 113550.0, "taker_buy_quote": 9622.99677 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.083, "high": 0.0836, "low": 0.0822, "close": 0.0824, "volume": 159784.0, "close_time": 1763024399999, "quote_volume": 13223.75942, "trades": 129, "taker_buy_base": 44977.3, "taker_buy_quote": 3726.43755 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0802, "close": 0.0803, "volume": 177743.6, "close_time": 1763027999999, "quote_volume": 14443.62938, "trades": 224, "taker_buy_base": 61487.4, "taker_buy_quote": 4979.42796 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.0802, "high": 0.0818, "low": 0.0802, "close": 0.0814, "volume": 257819.7, "close_time": 1763031599999, "quote_volume": 20850.24084, "trades": 211, "taker_buy_base": 179439.5, "taker_buy_quote": 14528.90943 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.0814, "high": 0.0821, "low": 0.0812, "close": 0.0815, "volume": 305053.7, "close_time": 1763035199999, "quote_volume": 24881.10736, "trades": 138, "taker_buy_base": 228178.1, "taker_buy_quote": 18610.94895 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0815, "high": 0.0827, "low": 0.0801, "close": 0.0801, "volume": 410148.7, "close_time": 1763038799999, "quote_volume": 33512.06522, "trades": 248, "taker_buy_base": 172677.9, "taker_buy_quote": 14137.81531 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.08, "high": 0.08, "low": 0.0778, "close": 0.0789, "volume": 553671.3, "close_time": 1763042399999, "quote_volume": 43585.56916, "trades": 272, "taker_buy_base": 159020.2, "taker_buy_quote": 12518.27716 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.079, "high": 0.0803, "low": 0.0778, "close": 0.0799, "volume": 624560.3, "close_time": 1763045999999, "quote_volume": 49199.35381, "trades": 287, "taker_buy_base": 240305.6, "taker_buy_quote": 19004.43472 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.0797, "high": 0.081, "low": 0.0789, "close": 0.0789, "volume": 238139.9, "close_time": 1763049599999, "quote_volume": 19070.43806, "trades": 159, "taker_buy_base": 87417.8, "taker_buy_quote": 7006.27507 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.079, "high": 0.079, "low": 0.0768, "close": 0.0771, "volume": 351077.1, "close_time": 1763053199999, "quote_volume": 27302.24563, "trades": 312, "taker_buy_base": 134831.0, "taker_buy_quote": 10503.55478 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.0772, "high": 0.0774, "low": 0.0764, "close": 0.0768, "volume": 127238.0, "close_time": 1763056799999, "quote_volume": 9782.39216, "trades": 90, "taker_buy_base": 56112.0, "taker_buy_quote": 4320.02773 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0739, "close": 0.0746, "volume": 530892.8, "close_time": 1763060399999, "quote_volume": 39693.05421, "trades": 406, "taker_buy_base": 174460.7, "taker_buy_quote": 13071.92758 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.0745, "high": 0.0749, "low": 0.0733, "close": 0.0739, "volume": 160280.9, "close_time": 1763063999999, "quote_volume": 11859.12232, "trades": 264, "taker_buy_base": 55893.0, "taker_buy_quote": 4142.65723 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0739, "high": 0.0745, "low": 0.0735, "close": 0.074, "volume": 170139.9, "close_time": 1763067599999, "quote_volume": 12584.27776, "trades": 92, "taker_buy_base": 99576.8, "taker_buy_quote": 7368.85975 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.0739, "high": 0.075, "low": 0.0722, "close": 0.0732, "volume": 595977.4, "close_time": 1763071199999, "quote_volume": 43638.85941, "trades": 218, "taker_buy_base": 171717.5, "taker_buy_quote": 12671.57092 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.0732, "high": 0.0748, "low": 0.0726, "close": 0.0738, "volume": 880137.6, "close_time": 1763074799999, "quote_volume": 64878.87247, "trades": 234, "taker_buy_base": 261103.7, "taker_buy_quote": 19182.8292 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.0739, "high": 0.0745, "low": 0.0731, "close": 0.0731, "volume": 416313.8, "close_time": 1763078399999, "quote_volume": 30732.25868, "trades": 145, "taker_buy_base": 83092.7, "taker_buy_quote": 6135.19635 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0733, "high": 0.0733, "low": 0.071, "close": 0.0717, "volume": 544148.8, "close_time": 1763081999999, "quote_volume": 38961.77144, "trades": 238, "taker_buy_base": 231841.6, "taker_buy_quote": 16570.89413 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.0715, "high": 0.0747, "low": 0.0706, "close": 0.0726, "volume": 881687.1, "close_time": 1763085599999, "quote_volume": 64075.59683, "trades": 305, "taker_buy_base": 342458.0, "taker_buy_quote": 24927.1871 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.0725, "high": 0.0727, "low": 0.0715, "close": 0.0715, "volume": 242918.0, "close_time": 1763089199999, "quote_volume": 17506.64382, "trades": 72, "taker_buy_base": 107914.4, "taker_buy_quote": 7825.45836 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.0717, "high": 0.0718, "low": 0.0706, "close": 0.0711, "volume": 48104.5, "close_time": 1763092799999, "quote_volume": 3416.93987, "trades": 63, "taker_buy_base": 19996.3, "taker_buy_quote": 1417.80222 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0692, "close": 0.0704, "volume": 146904.7, "close_time": 1763096399999, "quote_volume": 10321.62404, "trades": 223, "taker_buy_base": 51566.8, "taker_buy_quote": 3636.79444 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.0707, "high": 0.0715, "low": 0.0703, "close": 0.0711, "volume": 46173.6, "close_time": 1763099999999, "quote_volume": 3285.84507, "trades": 55, "taker_buy_base": 6368.3, "taker_buy_quote": 451.534 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.0709, "high": 0.0733, "low": 0.0704, "close": 0.0733, "volume": 674285.8, "close_time": 1763103599999, "quote_volume": 48105.31076, "trades": 285, "taker_buy_base": 223642.8, "taker_buy_quote": 15871.39707 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.0731, "high": 0.0737, "low": 0.0701, "close": 0.0725, "volume": 1345425.2, "close_time": 1763107199999, "quote_volume": 97504.15191, "trades": 372, "taker_buy_base": 529357.9, "taker_buy_quote": 38377.3904 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0723, "high": 0.0734, "low": 0.0715, "close": 0.0715, "volume": 296730.5, "close_time": 1763110799999, "quote_volume": 21475.83601, "trades": 206, "taker_buy_base": 119998.7, "taker_buy_quote": 8673.78061 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.0717, "high": 0.0723, "low": 0.0707, "close": 0.071, "volume": 229649.1, "close_time": 1763114399999, "quote_volume": 16432.87914, "trades": 92, "taker_buy_base": 44718.8, "taker_buy_quote": 3227.96623 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.0711, "high": 0.0717, "low": 0.0708, "close": 0.0708, "volume": 158448.1, "close_time": 1763117999999, "quote_volume": 11266.19051, "trades": 73, "taker_buy_base": 36997.4, "taker_buy_quote": 2634.56652 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.0709, "high": 0.0712, "low": 0.0701, "close": 0.0707, "volume": 218468.6, "close_time": 1763121599999, "quote_volume": 15431.37976, "trades": 135, "taker_buy_base": 163905.7, "taker_buy_quote": 11584.41953 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0708, "high": 0.0726, "low": 0.0702, "close": 0.0718, "volume": 200285.9, "close_time": 1763125199999, "quote_volume": 14327.36921, "trades": 164, "taker_buy_base": 94738.9, "taker_buy_quote": 6774.39435 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.072, "high": 0.0725, "low": 0.0706, "close": 0.0715, "volume": 192491.2, "close_time": 1763128799999, "quote_volume": 13771.13892, "trades": 183, "taker_buy_base": 117248.1, "taker_buy_quote": 8397.72006 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.0716, "high": 0.0734, "low": 0.0713, "close": 0.0728, "volume": 305767.9, "close_time": 1763132399999, "quote_volume": 22140.93743, "trades": 344, "taker_buy_base": 160018.9, "taker_buy_quote": 11571.51879 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.0728, "high": 0.0737, "low": 0.0723, "close": 0.0733, "volume": 220283.1, "close_time": 1763135999999, "quote_volume": 16075.67146, "trades": 167, "taker_buy_base": 134738.8, "taker_buy_quote": 9863.59736 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0732, "high": 0.0739, "low": 0.0726, "close": 0.0734, "volume": 194007.6, "close_time": 1763139599999, "quote_volume": 14232.51327, "trades": 230, "taker_buy_base": 40139.4, "taker_buy_quote": 2949.30539 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.0736, "high": 0.0745, "low": 0.0733, "close": 0.0734, "volume": 232646.3, "close_time": 1763143199999, "quote_volume": 17175.49833, "trades": 161, "taker_buy_base": 105316.2, "taker_buy_quote": 7761.11326 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.0735, "high": 0.075, "low": 0.0735, "close": 0.0743, "volume": 311376.7, "close_time": 1763146799999, "quote_volume": 23107.16402, "trades": 186, "taker_buy_base": 169849.9, "taker_buy_quote": 12580.63369 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.0743, "high": 0.0768, "low": 0.0743, "close": 0.0767, "volume": 323298.9, "close_time": 1763150399999, "quote_volume": 24556.79787, "trades": 226, "taker_buy_base": 207566.1, "taker_buy_quote": 15762.65254 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0767, "high": 0.0774, "low": 0.0747, "close": 0.0756, "volume": 278360.9, "close_time": 1763153999999, "quote_volume": 21153.13116, "trades": 141, "taker_buy_base": 74328.3, "taker_buy_quote": 5651.45673 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.0756, "high": 0.0768, "low": 0.0756, "close": 0.0762, "volume": 94220.2, "close_time": 1763157599999, "quote_volume": 7176.50863, "trades": 90, "taker_buy_base": 35341.2, "taker_buy_quote": 2701.06049 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.0761, "high": 0.0765, "low": 0.075, "close": 0.0751, "volume": 149569.2, "close_time": 1763161199999, "quote_volume": 11279.93799, "trades": 152, "taker_buy_base": 51626.4, "taker_buy_quote": 3912.8673 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.075, "high": 0.0759, "low": 0.0736, "close": 0.0757, "volume": 1413962.4, "close_time": 1763164799999, "quote_volume": 105845.53321, "trades": 490, "taker_buy_base": 829778.2, "taker_buy_quote": 62068.5235 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0758, "high": 0.0766, "low": 0.075, "close": 0.075, "volume": 3121667.8, "close_time": 1763168399999, "quote_volume": 236856.48652, "trades": 563, "taker_buy_base": 1392018.3, "taker_buy_quote": 105584.55783 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.0749, "high": 0.0763, "low": 0.0746, "close": 0.0758, "volume": 1806971.3, "close_time": 1763171999999, "quote_volume": 136747.40977, "trades": 576, "taker_buy_base": 855814.0, "taker_buy_quote": 64739.64321 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.0756, "high": 0.0777, "low": 0.0754, "close": 0.0774, "volume": 235867.8, "close_time": 1763175599999, "quote_volume": 18066.53457, "trades": 231, "taker_buy_base": 170410.3, "taker_buy_quote": 13055.63541 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.0775, "high": 0.0785, "low": 0.0769, "close": 0.0771, "volume": 306060.5, "close_time": 1763179199999, "quote_volume": 23737.8316, "trades": 276, "taker_buy_base": 114280.6, "taker_buy_quote": 8879.70233 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.077, "high": 0.0773, "low": 0.0756, "close": 0.076, "volume": 134265.5, "close_time": 1763182799999, "quote_volume": 10263.34352, "trades": 168, "taker_buy_base": 88357.3, "taker_buy_quote": 6755.27664 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.0761, "high": 0.0768, "low": 0.0758, "close": 0.0762, "volume": 24290.7, "close_time": 1763186399999, "quote_volume": 1857.8478, "trades": 49, "taker_buy_base": 17916.7, "taker_buy_quote": 1371.49044 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.0758, "high": 0.0764, "low": 0.0746, "close": 0.0751, "volume": 247001.9, "close_time": 1763189999999, "quote_volume": 18665.27037, "trades": 87, "taker_buy_base": 30775.4, "taker_buy_quote": 2345.31765 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.0749, "high": 0.0752, "low": 0.074, "close": 0.074, "volume": 100236.8, "close_time": 1763193599999, "quote_volume": 7454.99416, "trades": 86, "taker_buy_base": 30804.7, "taker_buy_quote": 2306.145 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0739, "high": 0.0746, "low": 0.0737, "close": 0.0737, "volume": 278879.7, "close_time": 1763197199999, "quote_volume": 20671.69823, "trades": 78, "taker_buy_base": 104086.3, "taker_buy_quote": 7724.90395 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.0736, "high": 0.0764, "low": 0.0735, "close": 0.076, "volume": 358830.7, "close_time": 1763200799999, "quote_volume": 27082.6266, "trades": 214, "taker_buy_base": 225585.2, "taker_buy_quote": 17031.47174 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.076, "high": 0.0791, "low": 0.0754, "close": 0.0785, "volume": 1535353.3, "close_time": 1763204399999, "quote_volume": 119687.63889, "trades": 291, "taker_buy_base": 1177953.4, "taker_buy_quote": 91843.00205 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.0786, "high": 0.0804, "low": 0.0778, "close": 0.0778, "volume": 928452.8, "close_time": 1763207999999, "quote_volume": 73626.26954, "trades": 291, "taker_buy_base": 403893.2, "taker_buy_quote": 32065.86844 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0779, "high": 0.0818, "low": 0.0774, "close": 0.081, "volume": 2052209.6, "close_time": 1763211599999, "quote_volume": 165639.95105, "trades": 641, "taker_buy_base": 766506.2, "taker_buy_quote": 61765.53641 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.081, "high": 0.0823, "low": 0.0807, "close": 0.0815, "volume": 793243.5, "close_time": 1763215199999, "quote_volume": 64443.78654, "trades": 273, "taker_buy_base": 429448.8, "taker_buy_quote": 34929.10991 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.0815, "high": 0.0831, "low": 0.0811, "close": 0.0822, "volume": 636723.3, "close_time": 1763218799999, "quote_volume": 52200.94475, "trades": 337, "taker_buy_base": 334512.7, "taker_buy_quote": 27484.80333 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.0821, "high": 0.0848, "low": 0.082, "close": 0.0835, "volume": 1115883.2, "close_time": 1763222399999, "quote_volume": 93499.48194, "trades": 388, "taker_buy_base": 618904.2, "taker_buy_quote": 51907.75111 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0834, "high": 0.0841, "low": 0.0817, "close": 0.0819, "volume": 1681554.7, "close_time": 1763225999999, "quote_volume": 139118.80912, "trades": 708, "taker_buy_base": 1096497.6, "taker_buy_quote": 90797.19421 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.0819, "high": 0.0833, "low": 0.0817, "close": 0.0831, "volume": 1018243.1, "close_time": 1763229599999, "quote_volume": 83812.12912, "trades": 486, "taker_buy_base": 480616.1, "taker_buy_quote": 39618.40329 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.0833, "high": 0.0843, "low": 0.0822, "close": 0.0834, "volume": 1081256.7, "close_time": 1763233199999, "quote_volume": 90696.85356, "trades": 343, "taker_buy_base": 147224.7, "taker_buy_quote": 12297.43693 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.0832, "high": 0.0854, "low": 0.0809, "close": 0.0824, "volume": 3492668.3, "close_time": 1763236799999, "quote_volume": 289224.86217, "trades": 1410, "taker_buy_base": 2049373.2, "taker_buy_quote": 169479.94118 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0824, "high": 0.0831, "low": 0.0817, "close": 0.0825, "volume": 2161935.9, "close_time": 1763240399999, "quote_volume": 178394.06858, "trades": 714, "taker_buy_base": 874335.1, "taker_buy_quote": 72030.10192 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0814, "close": 0.0816, "volume": 1027671.3, "close_time": 1763243999999, "quote_volume": 83935.98741, "trades": 316, "taker_buy_base": 666527.7, "taker_buy_quote": 54403.26346 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.0817, "high": 0.0818, "low": 0.0806, "close": 0.0816, "volume": 362005.0, "close_time": 1763247599999, "quote_volume": 29363.36666, "trades": 154, "taker_buy_base": 211201.2, "taker_buy_quote": 17153.71612 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.0815, "high": 0.0825, "low": 0.0815, "close": 0.0817, "volume": 334030.8, "close_time": 1763251199999, "quote_volume": 27445.3718, "trades": 268, "taker_buy_base": 120641.0, "taker_buy_quote": 9909.57409 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0818, "high": 0.0842, "low": 0.0818, "close": 0.084, "volume": 906169.9, "close_time": 1763254799999, "quote_volume": 75518.84274, "trades": 313, "taker_buy_base": 678813.6, "taker_buy_quote": 56608.77672 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0799, "close": 0.0804, "volume": 511266.5, "close_time": 1763258399999, "quote_volume": 41689.41563, "trades": 214, "taker_buy_base": 106251.1, "taker_buy_quote": 8641.57588 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.0804, "high": 0.0832, "low": 0.0803, "close": 0.082, "volume": 214521.9, "close_time": 1763261999999, "quote_volume": 17619.15223, "trades": 229, "taker_buy_base": 143870.2, "taker_buy_quote": 11803.37902 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.0817, "high": 0.0821, "low": 0.081, "close": 0.0815, "volume": 142682.2, "close_time": 1763265599999, "quote_volume": 11629.78395, "trades": 217, "taker_buy_base": 85729.6, "taker_buy_quote": 6990.88765 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0813, "high": 0.0836, "low": 0.0808, "close": 0.0815, "volume": 1226008.6, "close_time": 1763269199999, "quote_volume": 100527.13223, "trades": 724, "taker_buy_base": 793853.8, "taker_buy_quote": 65086.33589 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.0812, "high": 0.0833, "low": 0.0811, "close": 0.0822, "volume": 896262.6, "close_time": 1763272799999, "quote_volume": 73461.56134, "trades": 621, "taker_buy_base": 492107.3, "taker_buy_quote": 40312.14235 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.082, "high": 0.0832, "low": 0.0818, "close": 0.0825, "volume": 1250976.7, "close_time": 1763276399999, "quote_volume": 103063.80226, "trades": 296, "taker_buy_base": 371666.1, "taker_buy_quote": 30646.66863 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.0826, "high": 0.0842, "low": 0.0819, "close": 0.0824, "volume": 729498.8, "close_time": 1763279999999, "quote_volume": 60825.77162, "trades": 383, "taker_buy_base": 417022.3, "taker_buy_quote": 34794.82384 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0824, "high": 0.0832, "low": 0.082, "close": 0.083, "volume": 477590.1, "close_time": 1763283599999, "quote_volume": 39491.57565, "trades": 339, "taker_buy_base": 168247.3, "taker_buy_quote": 13912.10003 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.0828, "high": 0.0832, "low": 0.0823, "close": 0.0829, "volume": 700157.5, "close_time": 1763287199999, "quote_volume": 57908.62354, "trades": 311, "taker_buy_base": 395233.8, "taker_buy_quote": 32691.78128 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.0826, "high": 0.0853, "low": 0.0825, "close": 0.0841, "volume": 638813.8, "close_time": 1763290799999, "quote_volume": 53864.60585, "trades": 361, "taker_buy_base": 350257.0, "taker_buy_quote": 29519.11315 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.0842, "high": 0.085, "low": 0.0822, "close": 0.0828, "volume": 645343.6, "close_time": 1763294399999, "quote_volume": 53861.4062, "trades": 418, "taker_buy_base": 368838.0, "taker_buy_quote": 30762.65572 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0827, "high": 0.0842, "low": 0.0827, "close": 0.0834, "volume": 573949.2, "close_time": 1763297999999, "quote_volume": 47888.94065, "trades": 292, "taker_buy_base": 256071.3, "taker_buy_quote": 21386.22936 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.0835, "high": 0.0863, "low": 0.0831, "close": 0.0845, "volume": 2372896.1, "close_time": 1763301599999, "quote_volume": 201772.49826, "trades": 834, "taker_buy_base": 1472175.3, "taker_buy_quote": 125336.70906 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.0846, "high": 0.0883, "low": 0.0846, "close": 0.085, "volume": 2326550.5, "close_time": 1763305199999, "quote_volume": 201424.93692, "trades": 1024, "taker_buy_base": 891377.1, "taker_buy_quote": 76876.65879 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.0848, "high": 0.0857, "low": 0.0826, "close": 0.0831, "volume": 1005793.4, "close_time": 1763308799999, "quote_volume": 84621.90771, "trades": 608, "taker_buy_base": 430786.4, "taker_buy_quote": 36259.04652 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0833, "high": 0.085, "low": 0.0825, "close": 0.0842, "volume": 473688.1, "close_time": 1763312399999, "quote_volume": 39890.49611, "trades": 279, "taker_buy_base": 302545.1, "taker_buy_quote": 25503.95947 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.0841, "high": 0.0864, "low": 0.0837, "close": 0.0856, "volume": 434174.4, "close_time": 1763315999999, "quote_volume": 36819.06483, "trades": 332, "taker_buy_base": 196048.4, "taker_buy_quote": 16664.49183 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.0855, "high": 0.0867, "low": 0.0847, "close": 0.0859, "volume": 387950.1, "close_time": 1763319599999, "quote_volume": 33230.92261, "trades": 338, "taker_buy_base": 212480.2, "taker_buy_quote": 18214.63307 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.0861, "high": 0.0891, "low": 0.086, "close": 0.0883, "volume": 1962545.3, "close_time": 1763323199999, "quote_volume": 172750.42364, "trades": 531, "taker_buy_base": 1390628.5, "taker_buy_quote": 122402.9895 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0883, "high": 0.0886, "low": 0.0851, "close": 0.0873, "volume": 1621381.8, "close_time": 1763326799999, "quote_volume": 140879.3999, "trades": 393, "taker_buy_base": 917579.8, "taker_buy_quote": 79869.08995 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0859, "close": 0.0864, "volume": 152445.8, "close_time": 1763330399999, "quote_volume": 13203.15029, "trades": 111, "taker_buy_base": 110423.8, "taker_buy_quote": 9559.54649 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.086, "high": 0.087, "low": 0.0846, "close": 0.0865, "volume": 684767.3, "close_time": 1763333999999, "quote_volume": 58737.95334, "trades": 170, "taker_buy_base": 317555.6, "taker_buy_quote": 27269.7179 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.0865, "high": 0.0872, "low": 0.0854, "close": 0.0864, "volume": 499481.1, "close_time": 1763337599999, "quote_volume": 42995.76632, "trades": 133, "taker_buy_base": 156689.3, "taker_buy_quote": 13538.74214 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0864, "high": 0.0894, "low": 0.0847, "close": 0.0888, "volume": 1120770.6, "close_time": 1763341199999, "quote_volume": 97957.80428, "trades": 512, "taker_buy_base": 521933.4, "taker_buy_quote": 45617.32459 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.0889, "high": 0.0907, "low": 0.0878, "close": 0.0907, "volume": 2507890.0, "close_time": 1763344799999, "quote_volume": 223120.77162, "trades": 770, "taker_buy_base": 1096283.1, "taker_buy_quote": 97541.38606 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.0906, "high": 0.0934, "low": 0.09, "close": 0.0924, "volume": 2181917.7, "close_time": 1763348399999, "quote_volume": 200483.76753, "trades": 944, "taker_buy_base": 1332062.6, "taker_buy_quote": 122527.79201 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.0925, "high": 0.0947, "low": 0.0919, "close": 0.0943, "volume": 2518996.9, "close_time": 1763351999999, "quote_volume": 234724.25395, "trades": 759, "taker_buy_base": 1744694.2, "taker_buy_quote": 162499.3505 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0943, "high": 0.0949, "low": 0.0906, "close": 0.0914, "volume": 1182969.6, "close_time": 1763355599999, "quote_volume": 109144.35293, "trades": 581, "taker_buy_base": 652874.6, "taker_buy_quote": 60366.50984 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.0913, "high": 0.0915, "low": 0.0879, "close": 0.0896, "volume": 2437860.2, "close_time": 1763359199999, "quote_volume": 217980.03126, "trades": 509, "taker_buy_base": 1138700.6, "taker_buy_quote": 101918.6956 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.0899, "high": 0.0907, "low": 0.0887, "close": 0.0897, "volume": 1159061.8, "close_time": 1763362799999, "quote_volume": 103974.7663, "trades": 581, "taker_buy_base": 663795.8, "taker_buy_quote": 59538.45669 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.0896, "high": 0.0924, "low": 0.0893, "close": 0.0909, "volume": 2150741.6, "close_time": 1763366399999, "quote_volume": 195842.61227, "trades": 1063, "taker_buy_base": 1082433.8, "taker_buy_quote": 98613.40836 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0909, "high": 0.092, "low": 0.0899, "close": 0.0908, "volume": 2938004.6, "close_time": 1763369999999, "quote_volume": 267722.91372, "trades": 1333, "taker_buy_base": 1477165.0, "taker_buy_quote": 134655.31808 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.0907, "high": 0.0925, "low": 0.085, "close": 0.0852, "volume": 5140195.1, "close_time": 1763373599999, "quote_volume": 456648.36988, "trades": 1879, "taker_buy_base": 2558310.0, "taker_buy_quote": 227752.13658 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.0851, "high": 0.0865, "low": 0.0751, "close": 0.0775, "volume": 5435436.8, "close_time": 1763377199999, "quote_volume": 434115.02909, "trades": 2179, "taker_buy_base": 2533567.7, "taker_buy_quote": 202486.19901 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.0774, "high": 0.082, "low": 0.0774, "close": 0.0806, "volume": 1554731.8, "close_time": 1763380799999, "quote_volume": 123858.23676, "trades": 864, "taker_buy_base": 887556.5, "taker_buy_quote": 70817.32135 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0805, "high": 0.0824, "low": 0.0799, "close": 0.0805, "volume": 1529321.0, "close_time": 1763384399999, "quote_volume": 123390.58764, "trades": 388, "taker_buy_base": 556720.7, "taker_buy_quote": 45000.83063 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.0804, "high": 0.0818, "low": 0.0802, "close": 0.0807, "volume": 419412.6, "close_time": 1763387999999, "quote_volume": 34013.20413, "trades": 202, "taker_buy_base": 186105.1, "taker_buy_quote": 15123.60434 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.0807, "high": 0.0862, "low": 0.0804, "close": 0.0843, "volume": 4419069.4, "close_time": 1763391599999, "quote_volume": 365103.50609, "trades": 645, "taker_buy_base": 1873997.2, "taker_buy_quote": 153734.40608 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.0844, "high": 0.0849, "low": 0.0825, "close": 0.083, "volume": 271612.7, "close_time": 1763395199999, "quote_volume": 22642.92257, "trades": 167, "taker_buy_base": 156820.6, "taker_buy_quote": 13070.83423 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0831, "high": 0.0856, "low": 0.0826, "close": 0.0853, "volume": 521855.0, "close_time": 1763398799999, "quote_volume": 44098.11244, "trades": 235, "taker_buy_base": 286645.7, "taker_buy_quote": 24282.48172 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.0854, "high": 0.0865, "low": 0.0846, "close": 0.0853, "volume": 398210.4, "close_time": 1763402399999, "quote_volume": 34032.68184, "trades": 227, "taker_buy_base": 192341.2, "taker_buy_quote": 16444.05772 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0828, "close": 0.0829, "volume": 427104.6, "close_time": 1763405999999, "quote_volume": 35726.65891, "trades": 198, "taker_buy_base": 215690.1, "taker_buy_quote": 18008.30809 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.0829, "high": 0.0834, "low": 0.0818, "close": 0.0821, "volume": 1450619.8, "close_time": 1763409599999, "quote_volume": 119261.28426, "trades": 409, "taker_buy_base": 1108476.3, "taker_buy_quote": 91132.54311 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0821, "high": 0.0828, "low": 0.0804, "close": 0.081, "volume": 1347156.7, "close_time": 1763413199999, "quote_volume": 110405.26958, "trades": 217, "taker_buy_base": 167322.3, "taker_buy_quote": 13591.40655 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0799, "close": 0.0805, "volume": 164948.2, "close_time": 1763416799999, "quote_volume": 13261.70468, "trades": 91, "taker_buy_base": 96551.3, "taker_buy_quote": 7761.51038 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.0804, "high": 0.0813, "low": 0.0801, "close": 0.0805, "volume": 83347.9, "close_time": 1763420399999, "quote_volume": 6715.08619, "trades": 69, "taker_buy_base": 41263.3, "taker_buy_quote": 3321.95331 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.0804, "high": 0.0808, "low": 0.0798, "close": 0.0804, "volume": 107247.5, "close_time": 1763423999999, "quote_volume": 8586.088, "trades": 52, "taker_buy_base": 26786.5, "taker_buy_quote": 2141.86336 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0773, "close": 0.079, "volume": 532450.9, "close_time": 1763427599999, "quote_volume": 41882.00583, "trades": 250, "taker_buy_base": 272741.7, "taker_buy_quote": 21499.78139 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.0792, "high": 0.0799, "low": 0.0776, "close": 0.0781, "volume": 180402.1, "close_time": 1763431199999, "quote_volume": 14249.46068, "trades": 134, "taker_buy_base": 109859.1, "taker_buy_quote": 8683.14854 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.078, "high": 0.08, "low": 0.0777, "close": 0.0789, "volume": 224698.4, "close_time": 1763434799999, "quote_volume": 17794.34793, "trades": 189, "taker_buy_base": 148919.9, "taker_buy_quote": 11772.36885 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.0789, "high": 0.082, "low": 0.0783, "close": 0.0806, "volume": 537329.4, "close_time": 1763438399999, "quote_volume": 43306.06895, "trades": 304, "taker_buy_base": 250630.4, "taker_buy_quote": 20175.27959 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0806, "high": 0.0807, "low": 0.0791, "close": 0.0804, "volume": 266948.0, "close_time": 1763441999999, "quote_volume": 21357.9956, "trades": 192, "taker_buy_base": 134618.4, "taker_buy_quote": 10776.76669 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.0802, "high": 0.0803, "low": 0.0791, "close": 0.0791, "volume": 204264.9, "close_time": 1763445599999, "quote_volume": 16289.75914, "trades": 100, "taker_buy_base": 124993.8, "taker_buy_quote": 9952.11788 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.0794, "high": 0.0795, "low": 0.078, "close": 0.0781, "volume": 37556.7, "close_time": 1763449199999, "quote_volume": 2948.15612, "trades": 38, "taker_buy_base": 10950.3, "taker_buy_quote": 856.65926 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.0784, "high": 0.0786, "low": 0.078, "close": 0.0781, "volume": 100828.7, "close_time": 1763452799999, "quote_volume": 7898.91759, "trades": 53, "taker_buy_base": 44144.7, "taker_buy_quote": 3461.03106 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0781, "high": 0.0792, "low": 0.0774, "close": 0.079, "volume": 234377.0, "close_time": 1763456399999, "quote_volume": 18344.33207, "trades": 111, "taker_buy_base": 103280.5, "taker_buy_quote": 8115.01602 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.0791, "high": 0.0792, "low": 0.078, "close": 0.0784, "volume": 226597.4, "close_time": 1763459999999, "quote_volume": 17806.24233, "trades": 143, "taker_buy_base": 161090.4, "taker_buy_quote": 12670.18434 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.0784, "high": 0.0786, "low": 0.0774, "close": 0.0781, "volume": 382280.5, "close_time": 1763463599999, "quote_volume": 29842.98926, "trades": 131, "taker_buy_base": 199218.8, "taker_buy_quote": 15562.91524 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.0781, "high": 0.0803, "low": 0.0775, "close": 0.0796, "volume": 904176.3, "close_time": 1763467199999, "quote_volume": 71362.93899, "trades": 349, "taker_buy_base": 517631.8, "taker_buy_quote": 40953.21756 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0797, "high": 0.0812, "low": 0.0786, "close": 0.0812, "volume": 845012.3, "close_time": 1763470799999, "quote_volume": 67602.9507, "trades": 357, "taker_buy_base": 484300.2, "taker_buy_quote": 38832.15135 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.081, "high": 0.082, "low": 0.0802, "close": 0.0816, "volume": 569325.0, "close_time": 1763474399999, "quote_volume": 46160.03204, "trades": 308, "taker_buy_base": 259097.6, "taker_buy_quote": 21023.00338 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.0815, "high": 0.0836, "low": 0.081, "close": 0.0827, "volume": 2486102.0, "close_time": 1763477999999, "quote_volume": 203846.27942, "trades": 946, "taker_buy_base": 1641737.7, "taker_buy_quote": 134182.69712 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.0828, "high": 0.0865, "low": 0.0823, "close": 0.0857, "volume": 1790199.7, "close_time": 1763481599999, "quote_volume": 151879.53327, "trades": 1244, "taker_buy_base": 1269821.7, "taker_buy_quote": 107633.1496 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0856, "high": 0.0883, "low": 0.0852, "close": 0.0866, "volume": 2627446.5, "close_time": 1763485199999, "quote_volume": 228484.55761, "trades": 984, "taker_buy_base": 662402.0, "taker_buy_quote": 57579.04186 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.0867, "high": 0.0889, "low": 0.0861, "close": 0.0886, "volume": 761480.4, "close_time": 1763488799999, "quote_volume": 66301.65417, "trades": 714, "taker_buy_base": 481601.4, "taker_buy_quote": 41965.00693 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.0887, "high": 0.0889, "low": 0.0876, "close": 0.0878, "volume": 398807.6, "close_time": 1763492399999, "quote_volume": 35114.86205, "trades": 354, "taker_buy_base": 162808.0, "taker_buy_quote": 14343.97188 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.0878, "high": 0.0884, "low": 0.0868, "close": 0.0869, "volume": 1247450.9, "close_time": 1763495999999, "quote_volume": 108943.29701, "trades": 356, "taker_buy_base": 1090590.2, "taker_buy_quote": 95223.00628 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0869, "high": 0.0877, "low": 0.0866, "close": 0.0871, "volume": 574698.4, "close_time": 1763499599999, "quote_volume": 50158.72696, "trades": 262, "taker_buy_base": 425598.5, "taker_buy_quote": 37193.16084 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.0869, "high": 0.0871, "low": 0.0855, "close": 0.0857, "volume": 275361.2, "close_time": 1763503199999, "quote_volume": 23713.01471, "trades": 251, "taker_buy_base": 173479.7, "taker_buy_quote": 14926.14744 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.0855, "high": 0.0861, "low": 0.0849, "close": 0.0854, "volume": 260379.4, "close_time": 1763506799999, "quote_volume": 22286.68661, "trades": 170, "taker_buy_base": 145927.6, "taker_buy_quote": 12517.23947 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.0856, "high": 0.087, "low": 0.0856, "close": 0.0866, "volume": 237228.4, "close_time": 1763510399999, "quote_volume": 20467.94244, "trades": 202, "taker_buy_base": 128405.7, "taker_buy_quote": 11090.93468 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0868, "high": 0.0883, "low": 0.0862, "close": 0.0883, "volume": 714728.8, "close_time": 1763513999999, "quote_volume": 62262.82806, "trades": 400, "taker_buy_base": 399747.4, "taker_buy_quote": 34885.60369 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0882, "high": 0.0906, "low": 0.0874, "close": 0.0888, "volume": 492483.6, "close_time": 1763517599999, "quote_volume": 43926.19845, "trades": 669, "taker_buy_base": 292964.7, "taker_buy_quote": 26161.18057 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.0889, "high": 0.0895, "low": 0.088, "close": 0.0882, "volume": 180739.8, "close_time": 1763521199999, "quote_volume": 16004.54792, "trades": 430, "taker_buy_base": 107555.5, "taker_buy_quote": 9527.31648 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.088, "high": 0.0886, "low": 0.0871, "close": 0.0872, "volume": 167084.6, "close_time": 1763524799999, "quote_volume": 14709.55972, "trades": 264, "taker_buy_base": 84078.2, "taker_buy_quote": 7406.03933 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.087, "high": 0.0885, "low": 0.085, "close": 0.0855, "volume": 550762.5, "close_time": 1763528399999, "quote_volume": 47891.16742, "trades": 634, "taker_buy_base": 266023.7, "taker_buy_quote": 23184.48242 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0809, "close": 0.0821, "volume": 528814.0, "close_time": 1763531999999, "quote_volume": 43740.99278, "trades": 926, "taker_buy_base": 174662.4, "taker_buy_quote": 14459.11552 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.0821, "high": 0.0841, "low": 0.082, "close": 0.0839, "volume": 873023.9, "close_time": 1763535599999, "quote_volume": 72724.86839, "trades": 987, "taker_buy_base": 217981.5, "taker_buy_quote": 18135.45884 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.0839, "high": 0.0844, "low": 0.0831, "close": 0.0837, "volume": 917769.6, "close_time": 1763539199999, "quote_volume": 76994.46006, "trades": 508, "taker_buy_base": 93618.9, "taker_buy_quote": 7861.67367 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0837, "high": 0.0849, "low": 0.0837, "close": 0.0849, "volume": 697371.4, "close_time": 1763542799999, "quote_volume": 58736.79912, "trades": 273, "taker_buy_base": 262543.9, "taker_buy_quote": 22131.26323 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.0849, "high": 0.0852, "low": 0.0838, "close": 0.0841, "volume": 323349.8, "close_time": 1763546399999, "quote_volume": 27345.35745, "trades": 314, "taker_buy_base": 134805.9, "taker_buy_quote": 11403.13726 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.0841, "high": 0.0874, "low": 0.0838, "close": 0.0873, "volume": 1608216.6, "close_time": 1763549999999, "quote_volume": 138507.8403, "trades": 1105, "taker_buy_base": 1236215.4, "taker_buy_quote": 106465.9133 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.0874, "high": 0.0889, "low": 0.0867, "close": 0.088, "volume": 2031255.3, "close_time": 1763553599999, "quote_volume": 178479.24718, "trades": 866, "taker_buy_base": 645387.2, "taker_buy_quote": 56759.27201 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.088, "high": 0.0898, "low": 0.087, "close": 0.0887, "volume": 1481566.5, "close_time": 1763557199999, "quote_volume": 130098.99164, "trades": 602, "taker_buy_base": 1204789.6, "taker_buy_quote": 105767.95759 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.0886, "high": 0.089, "low": 0.0873, "close": 0.0881, "volume": 615939.2, "close_time": 1763560799999, "quote_volume": 54272.89735, "trades": 319, "taker_buy_base": 137658.8, "taker_buy_quote": 12155.69896 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.0883, "high": 0.0886, "low": 0.0874, "close": 0.0881, "volume": 346043.8, "close_time": 1763564399999, "quote_volume": 30465.45001, "trades": 402, "taker_buy_base": 146413.0, "taker_buy_quote": 12916.62434 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.0882, "high": 0.0895, "low": 0.0865, "close": 0.087, "volume": 597801.8, "close_time": 1763567999999, "quote_volume": 52524.17075, "trades": 683, "taker_buy_base": 302971.1, "taker_buy_quote": 26667.64252 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0871, "high": 0.0877, "low": 0.0859, "close": 0.0869, "volume": 910990.5, "close_time": 1763571599999, "quote_volume": 78880.48296, "trades": 445, "taker_buy_base": 424456.2, "taker_buy_quote": 36855.14948 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.087, "high": 0.0879, "low": 0.086, "close": 0.0864, "volume": 493022.8, "close_time": 1763575199999, "quote_volume": 42698.8787, "trades": 340, "taker_buy_base": 230108.4, "taker_buy_quote": 19889.04399 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.0862, "high": 0.0869, "low": 0.0848, "close": 0.085, "volume": 267791.2, "close_time": 1763578799999, "quote_volume": 23018.93197, "trades": 249, "taker_buy_base": 155941.6, "taker_buy_quote": 13431.07037 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.085, "high": 0.0851, "low": 0.0843, "close": 0.0845, "volume": 226365.8, "close_time": 1763582399999, "quote_volume": 19169.24866, "trades": 206, "taker_buy_base": 168046.6, "taker_buy_quote": 14232.21721 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0845, "high": 0.0877, "low": 0.0842, "close": 0.0874, "volume": 1336784.3, "close_time": 1763585999999, "quote_volume": 115475.46181, "trades": 963, "taker_buy_base": 289919.2, "taker_buy_quote": 24992.53735 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.0873, "high": 0.0894, "low": 0.0865, "close": 0.0891, "volume": 675983.6, "close_time": 1763589599999, "quote_volume": 59359.21126, "trades": 637, "taker_buy_base": 415960.8, "taker_buy_quote": 36522.67341 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.089, "high": 0.0938, "low": 0.0882, "close": 0.092, "volume": 4330723.1, "close_time": 1763593199999, "quote_volume": 395066.32231, "trades": 2245, "taker_buy_base": 3312424.8, "taker_buy_quote": 301524.23007 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.0924, "high": 0.0933, "low": 0.0911, "close": 0.0926, "volume": 2166877.4, "close_time": 1763596799999, "quote_volume": 200809.1502, "trades": 407, "taker_buy_base": 1691284.2, "taker_buy_quote": 156908.27881 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0927, "high": 0.0947, "low": 0.0916, "close": 0.094, "volume": 942590.7, "close_time": 1763600399999, "quote_volume": 87859.90245, "trades": 1134, "taker_buy_base": 483959.6, "taker_buy_quote": 45197.91641 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.094, "high": 0.0946, "low": 0.0929, "close": 0.0941, "volume": 644802.8, "close_time": 1763603999999, "quote_volume": 60508.79699, "trades": 483, "taker_buy_base": 348707.0, "taker_buy_quote": 32741.0476 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.0942, "high": 0.0951, "low": 0.092, "close": 0.0936, "volume": 904554.8, "close_time": 1763607599999, "quote_volume": 84624.83522, "trades": 760, "taker_buy_base": 471246.9, "taker_buy_quote": 44105.22799 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.0936, "high": 0.0963, "low": 0.0935, "close": 0.0945, "volume": 654251.2, "close_time": 1763611199999, "quote_volume": 62050.19747, "trades": 484, "taker_buy_base": 265559.6, "taker_buy_quote": 25143.503 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0946, "high": 0.0972, "low": 0.0939, "close": 0.0968, "volume": 370555.6, "close_time": 1763614799999, "quote_volume": 35422.99417, "trades": 230, "taker_buy_base": 247040.5, "taker_buy_quote": 23645.26172 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.0969, "high": 0.0986, "low": 0.0955, "close": 0.0974, "volume": 667588.2, "close_time": 1763618399999, "quote_volume": 64932.14779, "trades": 381, "taker_buy_base": 421140.1, "taker_buy_quote": 41038.7606 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.0974, "high": 0.0983, "low": 0.0939, "close": 0.0941, "volume": 807918.9, "close_time": 1763621999999, "quote_volume": 77778.10382, "trades": 364, "taker_buy_base": 379391.2, "taker_buy_quote": 36582.57364 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0928, "close": 0.0937, "volume": 291396.6, "close_time": 1763625599999, "quote_volume": 27234.86994, "trades": 145, "taker_buy_base": 122994.6, "taker_buy_quote": 11527.6189 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.094, "high": 0.0972, "low": 0.0936, "close": 0.0967, "volume": 423830.3, "close_time": 1763629199999, "quote_volume": 40532.24429, "trades": 263, "taker_buy_base": 229317.4, "taker_buy_quote": 21899.51253 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.0966, "high": 0.0969, "low": 0.0939, "close": 0.0943, "volume": 372088.1, "close_time": 1763632799999, "quote_volume": 35389.01124, "trades": 312, "taker_buy_base": 150827.5, "taker_buy_quote": 14315.86313 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.0944, "high": 0.0946, "low": 0.0909, "close": 0.0923, "volume": 588989.7, "close_time": 1763636399999, "quote_volume": 54383.53315, "trades": 376, "taker_buy_base": 295736.9, "taker_buy_quote": 27334.42763 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.0924, "high": 0.0942, "low": 0.0924, "close": 0.093, "volume": 424229.4, "close_time": 1763639999999, "quote_volume": 39612.57857, "trades": 212, "taker_buy_base": 232298.4, "taker_buy_quote": 21703.3445 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0931, "high": 0.0933, "low": 0.0913, "close": 0.0915, "volume": 328530.8, "close_time": 1763643599999, "quote_volume": 30266.74564, "trades": 220, "taker_buy_base": 131014.6, "taker_buy_quote": 12058.95538 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.0917, "high": 0.0941, "low": 0.0916, "close": 0.0923, "volume": 487819.4, "close_time": 1763647199999, "quote_volume": 45276.74061, "trades": 296, "taker_buy_base": 271489.1, "taker_buy_quote": 25239.00824 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.0921, "high": 0.0932, "low": 0.0917, "close": 0.0926, "volume": 271694.4, "close_time": 1763650799999, "quote_volume": 25077.3276, "trades": 260, "taker_buy_base": 132224.5, "taker_buy_quote": 12217.93744 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0903, "close": 0.0909, "volume": 653013.8, "close_time": 1763654399999, "quote_volume": 59601.72111, "trades": 431, "taker_buy_base": 302963.2, "taker_buy_quote": 27682.43897 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0908, "high": 0.0912, "low": 0.0885, "close": 0.0896, "volume": 1363808.4, "close_time": 1763657999999, "quote_volume": 122215.78265, "trades": 599, "taker_buy_base": 427291.0, "taker_buy_quote": 38340.97309 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.0897, "high": 0.0903, "low": 0.0891, "close": 0.0899, "volume": 453707.0, "close_time": 1763661599999, "quote_volume": 40644.30064, "trades": 296, "taker_buy_base": 238252.0, "taker_buy_quote": 21353.75175 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.09, "high": 0.0906, "low": 0.0888, "close": 0.0898, "volume": 300492.9, "close_time": 1763665199999, "quote_volume": 26951.76945, "trades": 187, "taker_buy_base": 208754.2, "taker_buy_quote": 18761.77522 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0881, "close": 0.0888, "volume": 182711.6, "close_time": 1763668799999, "quote_volume": 16227.56241, "trades": 153, "taker_buy_base": 104746.1, "taker_buy_quote": 9310.61023 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0876, "close": 0.0881, "volume": 197675.9, "close_time": 1763672399999, "quote_volume": 17393.61016, "trades": 144, "taker_buy_base": 64000.7, "taker_buy_quote": 5631.45863 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.0882, "high": 0.09, "low": 0.0881, "close": 0.0891, "volume": 1093047.1, "close_time": 1763675999999, "quote_volume": 97244.61932, "trades": 604, "taker_buy_base": 109414.1, "taker_buy_quote": 9772.30883 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.0891, "high": 0.0919, "low": 0.089, "close": 0.0914, "volume": 342782.1, "close_time": 1763679599999, "quote_volume": 31093.10364, "trades": 252, "taker_buy_base": 199006.0, "taker_buy_quote": 18068.9525 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0892, "close": 0.0896, "volume": 428776.1, "close_time": 1763683199999, "quote_volume": 38753.3724, "trades": 230, "taker_buy_base": 168386.5, "taker_buy_quote": 15212.49251 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0892, "high": 0.0929, "low": 0.0889, "close": 0.0926, "volume": 1253905.0, "close_time": 1763686799999, "quote_volume": 114611.3697, "trades": 588, "taker_buy_base": 575823.5, "taker_buy_quote": 52494.394 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.0926, "high": 0.0931, "low": 0.0915, "close": 0.0919, "volume": 228722.8, "close_time": 1763690399999, "quote_volume": 21101.71935, "trades": 245, "taker_buy_base": 103888.5, "taker_buy_quote": 9588.10809 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.0917, "high": 0.0918, "low": 0.0887, "close": 0.0889, "volume": 1668980.4, "close_time": 1763693999999, "quote_volume": 149548.43671, "trades": 526, "taker_buy_base": 733075.2, "taker_buy_quote": 65511.50181 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.089, "high": 0.0909, "low": 0.0888, "close": 0.0894, "volume": 675390.0, "close_time": 1763697599999, "quote_volume": 60574.21926, "trades": 466, "taker_buy_base": 319094.5, "taker_buy_quote": 28617.69611 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0893, "high": 0.0896, "low": 0.0854, "close": 0.0873, "volume": 499284.9, "close_time": 1763701199999, "quote_volume": 43505.09794, "trades": 369, "taker_buy_base": 218199.9, "taker_buy_quote": 18974.43669 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0853, "close": 0.086, "volume": 162339.0, "close_time": 1763704799999, "quote_volume": 13998.35388, "trades": 127, "taker_buy_base": 57264.6, "taker_buy_quote": 4931.75282 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.0861, "high": 0.0878, "low": 0.0852, "close": 0.0868, "volume": 404566.4, "close_time": 1763708399999, "quote_volume": 34932.32157, "trades": 204, "taker_buy_base": 209856.1, "taker_buy_quote": 18110.66947 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.0867, "high": 0.0886, "low": 0.0827, "close": 0.0875, "volume": 429325.5, "close_time": 1763711999999, "quote_volume": 36822.52747, "trades": 470, "taker_buy_base": 194086.6, "taker_buy_quote": 16737.31806 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0876, "high": 0.089, "low": 0.0865, "close": 0.0884, "volume": 664104.7, "close_time": 1763715599999, "quote_volume": 58344.66116, "trades": 688, "taker_buy_base": 352928.9, "taker_buy_quote": 31070.45579 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.0884, "high": 0.0895, "low": 0.0869, "close": 0.087, "volume": 356432.0, "close_time": 1763719199999, "quote_volume": 31359.40555, "trades": 411, "taker_buy_base": 157486.4, "taker_buy_quote": 13898.25454 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.0871, "high": 0.089, "low": 0.0866, "close": 0.0884, "volume": 468348.0, "close_time": 1763722799999, "quote_volume": 41181.98256, "trades": 530, "taker_buy_base": 235347.6, "taker_buy_quote": 20724.44629 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.0883, "high": 0.0903, "low": 0.0883, "close": 0.0896, "volume": 581535.5, "close_time": 1763726399999, "quote_volume": 52051.74151, "trades": 403, "taker_buy_base": 176548.9, "taker_buy_quote": 15746.00438 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0895, "high": 0.0936, "low": 0.0876, "close": 0.0934, "volume": 2700351.1, "close_time": 1763729999999, "quote_volume": 246745.78193, "trades": 1057, "taker_buy_base": 1664185.4, "taker_buy_quote": 152032.77839 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.0932, "high": 0.097, "low": 0.0932, "close": 0.0934, "volume": 5137605.6, "close_time": 1763733599999, "quote_volume": 490348.77183, "trades": 1433, "taker_buy_base": 1940346.6, "taker_buy_quote": 184224.90657 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.0933, "high": 0.0966, "low": 0.0929, "close": 0.0961, "volume": 1175360.4, "close_time": 1763737199999, "quote_volume": 110881.12716, "trades": 594, "taker_buy_base": 664390.5, "taker_buy_quote": 62493.07114 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.0961, "high": 0.0993, "low": 0.0949, "close": 0.097, "volume": 1465688.6, "close_time": 1763740799999, "quote_volume": 141860.51576, "trades": 1066, "taker_buy_base": 777942.9, "taker_buy_quote": 75469.50029 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0972, "high": 0.1012, "low": 0.0942, "close": 0.1004, "volume": 1668948.1, "close_time": 1763744399999, "quote_volume": 163014.80473, "trades": 1228, "taker_buy_base": 962751.0, "taker_buy_quote": 94261.31215 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.1006, "high": 0.104, "low": 0.0992, "close": 0.0995, "volume": 1751003.5, "close_time": 1763747999999, "quote_volume": 177437.3993, "trades": 1082, "taker_buy_base": 913351.6, "taker_buy_quote": 92667.50242 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.0995, "high": 0.0999, "low": 0.0975, "close": 0.0979, "volume": 639151.3, "close_time": 1763751599999, "quote_volume": 62917.52889, "trades": 508, "taker_buy_base": 302152.7, "taker_buy_quote": 29761.77967 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.0979, "high": 0.1008, "low": 0.097, "close": 0.0997, "volume": 1928585.1, "close_time": 1763755199999, "quote_volume": 192341.50697, "trades": 808, "taker_buy_base": 627362.7, "taker_buy_quote": 62367.93726 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0992, "high": 0.0992, "low": 0.0954, "close": 0.0973, "volume": 2156204.1, "close_time": 1763758799999, "quote_volume": 210311.78582, "trades": 805, "taker_buy_base": 1262655.5, "taker_buy_quote": 123358.08188 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.0975, "high": 0.0997, "low": 0.0975, "close": 0.0984, "volume": 589818.1, "close_time": 1763762399999, "quote_volume": 58326.32251, "trades": 342, "taker_buy_base": 317023.2, "taker_buy_quote": 31412.4467 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.0985, "high": 0.0987, "low": 0.0957, "close": 0.0957, "volume": 354287.3, "close_time": 1763765999999, "quote_volume": 34326.90373, "trades": 179, "taker_buy_base": 94769.5, "taker_buy_quote": 9191.14281 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.0957, "high": 0.1002, "low": 0.0957, "close": 0.0995, "volume": 316518.6, "close_time": 1763769599999, "quote_volume": 30947.09718, "trades": 241, "taker_buy_base": 160637.9, "taker_buy_quote": 15667.07375 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0996, "high": 0.0996, "low": 0.0958, "close": 0.0961, "volume": 619114.9, "close_time": 1763773199999, "quote_volume": 60185.79372, "trades": 432, "taker_buy_base": 225182.8, "taker_buy_quote": 21920.11056 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.0961, "high": 0.0994, "low": 0.0961, "close": 0.0983, "volume": 365518.2, "close_time": 1763776799999, "quote_volume": 35798.0518, "trades": 337, "taker_buy_base": 191311.4, "taker_buy_quote": 18724.70466 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.0983, "high": 0.1012, "low": 0.0969, "close": 0.1005, "volume": 963468.9, "close_time": 1763780399999, "quote_volume": 95527.56371, "trades": 865, "taker_buy_base": 623999.9, "taker_buy_quote": 62062.55058 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.1005, "high": 0.1028, "low": 0.0982, "close": 0.102, "volume": 1928915.0, "close_time": 1763783999999, "quote_volume": 195030.59421, "trades": 1415, "taker_buy_base": 1115139.9, "taker_buy_quote": 112824.46029 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.102, "high": 0.1026, "low": 0.0974, "close": 0.1005, "volume": 1403232.7, "close_time": 1763787599999, "quote_volume": 139989.4491, "trades": 1342, "taker_buy_base": 682987.4, "taker_buy_quote": 68277.96917 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.1004, "high": 0.1106, "low": 0.0991, "close": 0.1093, "volume": 4054254.9, "close_time": 1763791199999, "quote_volume": 424976.19551, "trades": 3778, "taker_buy_base": 2378643.5, "taker_buy_quote": 250005.52473 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.1095, "high": 0.1096, "low": 0.1026, "close": 0.1076, "volume": 2974604.9, "close_time": 1763794799999, "quote_volume": 318634.88898, "trades": 2509, "taker_buy_base": 1272633.2, "taker_buy_quote": 136246.77525 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.1077, "high": 0.1158, "low": 0.1043, "close": 0.1067, "volume": 4107462.4, "close_time": 1763798399999, "quote_volume": 451975.33339, "trades": 3320, "taker_buy_base": 1966924.0, "taker_buy_quote": 217384.04802 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1066, "high": 0.1084, "low": 0.098, "close": 0.1073, "volume": 3146219.7, "close_time": 1763801999999, "quote_volume": 326504.98153, "trades": 3539, "taker_buy_base": 1141581.1, "taker_buy_quote": 118396.38155 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1074, "high": 0.1099, "low": 0.1062, "close": 0.1068, "volume": 2057226.3, "close_time": 1763805599999, "quote_volume": 221913.9122, "trades": 2536, "taker_buy_base": 851672.2, "taker_buy_quote": 91953.64328 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1067, "high": 0.1086, "low": 0.1046, "close": 0.1046, "volume": 752904.1, "close_time": 1763809199999, "quote_volume": 80067.58277, "trades": 1761, "taker_buy_base": 433569.2, "taker_buy_quote": 46158.65914 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1049, "high": 0.1059, "low": 0.1032, "close": 0.1041, "volume": 700629.4, "close_time": 1763812799999, "quote_volume": 73174.53039, "trades": 1225, "taker_buy_base": 332615.3, "taker_buy_quote": 34763.84411 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1042, "high": 0.1052, "low": 0.1016, "close": 0.1024, "volume": 895872.9, "close_time": 1763816399999, "quote_volume": 92753.75415, "trades": 1351, "taker_buy_base": 428632.1, "taker_buy_quote": 44409.17858 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.1023, "high": 0.1041, "low": 0.0963, "close": 0.0992, "volume": 1380723.5, "close_time": 1763819999999, "quote_volume": 137442.42071, "trades": 1575, "taker_buy_base": 580217.2, "taker_buy_quote": 57691.18465 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.0993, "high": 0.1022, "low": 0.0993, "close": 0.1009, "volume": 2012515.2, "close_time": 1763823599999, "quote_volume": 203232.65063, "trades": 1464, "taker_buy_base": 626735.8, "taker_buy_quote": 63131.96399 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.1009, "high": 0.1009, "low": 0.0981, "close": 0.0999, "volume": 672027.0, "close_time": 1763827199999, "quote_volume": 66772.76766, "trades": 659, "taker_buy_base": 324668.9, "taker_buy_quote": 32295.93736 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0999, "high": 0.1033, "low": 0.0999, "close": 0.1018, "volume": 639792.9, "close_time": 1763830799999, "quote_volume": 64964.66849, "trades": 545, "taker_buy_base": 397521.3, "taker_buy_quote": 40344.79973 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.1019, "high": 0.1028, "low": 0.1012, "close": 0.1016, "volume": 294987.0, "close_time": 1763834399999, "quote_volume": 30051.59201, "trades": 329, "taker_buy_base": 152913.5, "taker_buy_quote": 15595.91393 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.1015, "high": 0.1039, "low": 0.101, "close": 0.1026, "volume": 587887.3, "close_time": 1763837999999, "quote_volume": 60450.93593, "trades": 578, "taker_buy_base": 426183.3, "taker_buy_quote": 43829.48211 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1027, "high": 0.1034, "low": 0.1021, "close": 0.1021, "volume": 278834.8, "close_time": 1763841599999, "quote_volume": 28653.18267, "trades": 284, "taker_buy_base": 156880.4, "taker_buy_quote": 16117.41028 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.102, "high": 0.1025, "low": 0.0998, "close": 0.1002, "volume": 373977.3, "close_time": 1763845199999, "quote_volume": 37698.38299, "trades": 300, "taker_buy_base": 114741.2, "taker_buy_quote": 11601.37268 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1001, "high": 0.1009, "low": 0.0985, "close": 0.1005, "volume": 874358.7, "close_time": 1763848799999, "quote_volume": 87228.07072, "trades": 943, "taker_buy_base": 433216.8, "taker_buy_quote": 43262.1793 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1003, "high": 0.1008, "low": 0.0993, "close": 0.1008, "volume": 233680.0, "close_time": 1763852399999, "quote_volume": 23404.03488, "trades": 283, "taker_buy_base": 129047.7, "taker_buy_quote": 12928.50965 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.1009, "high": 0.1015, "low": 0.0992, "close": 0.0995, "volume": 387198.2, "close_time": 1763855999999, "quote_volume": 38844.47515, "trades": 480, "taker_buy_base": 219977.9, "taker_buy_quote": 22071.44366 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0995, "high": 0.0995, "low": 0.097, "close": 0.0989, "volume": 631381.6, "close_time": 1763859599999, "quote_volume": 62022.44398, "trades": 619, "taker_buy_base": 254157.3, "taker_buy_quote": 24977.02494 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.099, "high": 0.1052, "low": 0.099, "close": 0.1023, "volume": 2194182.7, "close_time": 1763863199999, "quote_volume": 227362.8273, "trades": 1499, "taker_buy_base": 1570727.3, "taker_buy_quote": 163198.9826 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.1022, "high": 0.1022, "low": 0.0992, "close": 0.1021, "volume": 1732889.7, "close_time": 1763866799999, "quote_volume": 175341.50406, "trades": 942, "taker_buy_base": 500101.8, "taker_buy_quote": 50469.75247 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.1018, "high": 0.1021, "low": 0.0987, "close": 0.0992, "volume": 1377236.0, "close_time": 1763870399999, "quote_volume": 137620.92321, "trades": 939, "taker_buy_base": 541040.4, "taker_buy_quote": 54089.40124 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0993, "high": 0.1021, "low": 0.0987, "close": 0.0994, "volume": 1182820.6, "close_time": 1763873999999, "quote_volume": 118244.15302, "trades": 1177, "taker_buy_base": 806131.5, "taker_buy_quote": 80614.53662 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.0995, "high": 0.0999, "low": 0.0987, "close": 0.0991, "volume": 295695.0, "close_time": 1763877599999, "quote_volume": 29348.0772, "trades": 377, "taker_buy_base": 181998.7, "taker_buy_quote": 18063.6156 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.0992, "high": 0.0997, "low": 0.0971, "close": 0.0979, "volume": 597811.2, "close_time": 1763881199999, "quote_volume": 58679.51758, "trades": 696, "taker_buy_base": 291143.8, "taker_buy_quote": 28615.86697 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.0978, "high": 0.0986, "low": 0.0967, "close": 0.0977, "volume": 469915.3, "close_time": 1763884799999, "quote_volume": 45894.78594, "trades": 541, "taker_buy_base": 239665.4, "taker_buy_quote": 23392.08926 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0976, "high": 0.0981, "low": 0.097, "close": 0.0972, "volume": 280802.9, "close_time": 1763888399999, "quote_volume": 27424.72795, "trades": 228, "taker_buy_base": 208126.7, "taker_buy_quote": 20337.61494 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.0973, "high": 0.0973, "low": 0.0952, "close": 0.0952, "volume": 342976.8, "close_time": 1763891999999, "quote_volume": 32916.53628, "trades": 348, "taker_buy_base": 153374.8, "taker_buy_quote": 14731.98377 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.0953, "high": 0.0954, "low": 0.0931, "close": 0.0947, "volume": 678779.4, "close_time": 1763895599999, "quote_volume": 63897.68378, "trades": 612, "taker_buy_base": 407363.9, "taker_buy_quote": 38349.00956 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.0947, "high": 0.0986, "low": 0.0945, "close": 0.098, "volume": 870010.8, "close_time": 1763899199999, "quote_volume": 84208.64285, "trades": 770, "taker_buy_base": 490366.6, "taker_buy_quote": 47530.41851 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0982, "high": 0.1008, "low": 0.097, "close": 0.1001, "volume": 535973.9, "close_time": 1763902799999, "quote_volume": 53314.58954, "trades": 506, "taker_buy_base": 328449.5, "taker_buy_quote": 32755.82397 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.1002, "high": 0.1003, "low": 0.0978, "close": 0.0983, "volume": 547847.5, "close_time": 1763906399999, "quote_volume": 54217.62795, "trades": 494, "taker_buy_base": 193373.8, "taker_buy_quote": 19139.97821 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.0983, "high": 0.1007, "low": 0.098, "close": 0.0998, "volume": 1607833.6, "close_time": 1763909999999, "quote_volume": 160777.50262, "trades": 575, "taker_buy_base": 1001498.9, "taker_buy_quote": 100027.56642 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.0997, "high": 0.1024, "low": 0.0991, "close": 0.1011, "volume": 1298885.7, "close_time": 1763913599999, "quote_volume": 131066.73545, "trades": 822, "taker_buy_base": 855979.7, "taker_buy_quote": 86486.44707 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1011, "high": 0.1019, "low": 0.1006, "close": 0.1011, "volume": 381237.7, "close_time": 1763917199999, "quote_volume": 38634.88954, "trades": 378, "taker_buy_base": 185455.7, "taker_buy_quote": 18822.51411 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.1009, "high": 0.1016, "low": 0.0999, "close": 0.1013, "volume": 481018.0, "close_time": 1763920799999, "quote_volume": 48405.349, "trades": 400, "taker_buy_base": 218759.8, "taker_buy_quote": 22014.8197 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.1014, "high": 0.1025, "low": 0.101, "close": 0.1016, "volume": 1357207.4, "close_time": 1763924399999, "quote_volume": 138329.00827, "trades": 750, "taker_buy_base": 370876.4, "taker_buy_quote": 37791.77595 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.1014, "high": 0.1027, "low": 0.1007, "close": 0.1014, "volume": 386926.9, "close_time": 1763927999999, "quote_volume": 39377.6147, "trades": 347, "taker_buy_base": 162935.5, "taker_buy_quote": 16611.81517 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1013, "high": 0.1016, "low": 0.1, "close": 0.1, "volume": 252502.6, "close_time": 1763931599999, "quote_volume": 25418.96956, "trades": 301, "taker_buy_base": 53675.6, "taker_buy_quote": 5406.05452 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.1, "high": 0.102, "low": 0.0997, "close": 0.1017, "volume": 275406.2, "close_time": 1763935199999, "quote_volume": 27813.08316, "trades": 302, "taker_buy_base": 137780.7, "taker_buy_quote": 13902.97887 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.1016, "high": 0.1016, "low": 0.0986, "close": 0.099, "volume": 1146222.3, "close_time": 1763938799999, "quote_volume": 113822.13406, "trades": 448, "taker_buy_base": 935463.4, "taker_buy_quote": 92708.9004 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.0993, "high": 0.0997, "low": 0.0978, "close": 0.098, "volume": 586451.0, "close_time": 1763942399999, "quote_volume": 57729.65885, "trades": 499, "taker_buy_base": 183133.3, "taker_buy_quote": 18037.08592 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0932, "close": 0.0941, "volume": 1202856.7, "close_time": 1763945999999, "quote_volume": 113996.77913, "trades": 900, "taker_buy_base": 350687.0, "taker_buy_quote": 33383.37938 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.0943, "high": 0.0956, "low": 0.0942, "close": 0.0949, "volume": 307177.6, "close_time": 1763949599999, "quote_volume": 29208.46019, "trades": 368, "taker_buy_base": 126007.1, "taker_buy_quote": 11983.87845 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.0948, "high": 0.0967, "low": 0.0948, "close": 0.0953, "volume": 292195.7, "close_time": 1763953199999, "quote_volume": 28017.06706, "trades": 271, "taker_buy_base": 188718.6, "taker_buy_quote": 18107.31595 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0954, "high": 0.0957, "low": 0.0943, "close": 0.0952, "volume": 182427.7, "close_time": 1763956799999, "quote_volume": 17283.77759, "trades": 221, "taker_buy_base": 83488.2, "taker_buy_quote": 7906.66744 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0951, "high": 0.0954, "low": 0.0932, "close": 0.0943, "volume": 243799.2, "close_time": 1763960399999, "quote_volume": 22905.53854, "trades": 293, "taker_buy_base": 149115.3, "taker_buy_quote": 14018.99038 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.0944, "high": 0.0966, "low": 0.0944, "close": 0.0958, "volume": 605500.2, "close_time": 1763963999999, "quote_volume": 57915.5729, "trades": 623, "taker_buy_base": 279173.6, "taker_buy_quote": 26710.38072 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.0957, "high": 0.0973, "low": 0.0943, "close": 0.0962, "volume": 1381684.1, "close_time": 1763967599999, "quote_volume": 133209.39999, "trades": 786, "taker_buy_base": 306462.2, "taker_buy_quote": 29343.85969 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.0964, "high": 0.0993, "low": 0.0964, "close": 0.0979, "volume": 657611.7, "close_time": 1763971199999, "quote_volume": 64637.29306, "trades": 644, "taker_buy_base": 311821.3, "taker_buy_quote": 30659.08977 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0977, "high": 0.0994, "low": 0.0973, "close": 0.0993, "volume": 270143.6, "close_time": 1763974799999, "quote_volume": 26548.04812, "trades": 445, "taker_buy_base": 195757.3, "taker_buy_quote": 19245.53241 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.0992, "high": 0.0993, "low": 0.0969, "close": 0.0977, "volume": 275241.2, "close_time": 1763978399999, "quote_volume": 26930.91345, "trades": 482, "taker_buy_base": 84678.2, "taker_buy_quote": 8304.24731 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.0978, "high": 0.0982, "low": 0.0959, "close": 0.0963, "volume": 1319754.5, "close_time": 1763981999999, "quote_volume": 128361.10208, "trades": 643, "taker_buy_base": 968282.6, "taker_buy_quote": 94249.55128 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.0963, "high": 0.0968, "low": 0.0948, "close": 0.0961, "volume": 704765.4, "close_time": 1763985599999, "quote_volume": 67489.91871, "trades": 913, "taker_buy_base": 338926.6, "taker_buy_quote": 32443.82725 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0961, "high": 0.0999, "low": 0.0961, "close": 0.0989, "volume": 1874975.1, "close_time": 1763989199999, "quote_volume": 184979.56635, "trades": 1250, "taker_buy_base": 845711.2, "taker_buy_quote": 83530.44602 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.0989, "high": 0.1008, "low": 0.0977, "close": 0.0991, "volume": 2800684.9, "close_time": 1763992799999, "quote_volume": 278846.48315, "trades": 1685, "taker_buy_base": 777943.8, "taker_buy_quote": 77510.69279 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.0991, "high": 0.1005, "low": 0.0981, "close": 0.0989, "volume": 836277.4, "close_time": 1763996399999, "quote_volume": 83184.64604, "trades": 685, "taker_buy_base": 553518.4, "taker_buy_quote": 55101.39816 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.0989, "high": 0.0998, "low": 0.0973, "close": 0.099, "volume": 295451.2, "close_time": 1763999999999, "quote_volume": 29172.00081, "trades": 366, "taker_buy_base": 153259.0, "taker_buy_quote": 15124.48474 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0988, "high": 0.1003, "low": 0.0981, "close": 0.0994, "volume": 218861.2, "close_time": 1764003599999, "quote_volume": 21695.79389, "trades": 491, "taker_buy_base": 121312.2, "taker_buy_quote": 12028.59131 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.0996, "high": 0.1008, "low": 0.0991, "close": 0.1006, "volume": 331052.6, "close_time": 1764007199999, "quote_volume": 33086.54997, "trades": 653, "taker_buy_base": 154553.6, "taker_buy_quote": 15463.53267 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1007, "high": 0.1014, "low": 0.0996, "close": 0.1002, "volume": 461971.9, "close_time": 1764010799999, "quote_volume": 46401.9294, "trades": 447, "taker_buy_base": 303152.9, "taker_buy_quote": 30452.60501 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.1002, "high": 0.1009, "low": 0.0993, "close": 0.0998, "volume": 182846.3, "close_time": 1764014399999, "quote_volume": 18285.44886, "trades": 236, "taker_buy_base": 109157.6, "taker_buy_quote": 10926.4747 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1, "high": 0.1003, "low": 0.0993, "close": 0.1002, "volume": 173546.6, "close_time": 1764017999999, "quote_volume": 17348.21677, "trades": 230, "taker_buy_base": 84734.7, "taker_buy_quote": 8474.73629 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.1, "high": 0.101, "low": 0.1, "close": 0.1, "volume": 326194.7, "close_time": 1764021599999, "quote_volume": 32733.68353, "trades": 312, "taker_buy_base": 254838.3, "taker_buy_quote": 25562.49926 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.1001, "high": 0.1024, "low": 0.0998, "close": 0.1015, "volume": 212571.6, "close_time": 1764025199999, "quote_volume": 21530.01699, "trades": 227, "taker_buy_base": 112138.7, "taker_buy_quote": 11341.48619 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.1014, "high": 0.1023, "low": 0.1005, "close": 0.1007, "volume": 945544.9, "close_time": 1764028799999, "quote_volume": 95656.33643, "trades": 427, "taker_buy_base": 744251.5, "taker_buy_quote": 75280.77379 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1005, "high": 0.1024, "low": 0.0998, "close": 0.1015, "volume": 562986.5, "close_time": 1764032399999, "quote_volume": 56892.5554, "trades": 869, "taker_buy_base": 396991.9, "taker_buy_quote": 40137.29643 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.1017, "high": 0.1023, "low": 0.1007, "close": 0.1014, "volume": 374463.1, "close_time": 1764035999999, "quote_volume": 38053.28025, "trades": 562, "taker_buy_base": 166134.9, "taker_buy_quote": 16897.7466 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.1013, "high": 0.1032, "low": 0.1009, "close": 0.1015, "volume": 123067.0, "close_time": 1764039599999, "quote_volume": 12590.42929, "trades": 264, "taker_buy_base": 94811.2, "taker_buy_quote": 9708.37048 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.1016, "high": 0.1019, "low": 0.1007, "close": 0.1009, "volume": 89706.3, "close_time": 1764043199999, "quote_volume": 9086.85894, "trades": 235, "taker_buy_base": 39284.7, "taker_buy_quote": 3973.82685 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1011, "high": 0.1013, "low": 0.0999, "close": 0.1003, "volume": 153209.0, "close_time": 1764046799999, "quote_volume": 15404.67715, "trades": 272, "taker_buy_base": 90568.4, "taker_buy_quote": 9104.79683 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.1002, "high": 0.1009, "low": 0.0995, "close": 0.0998, "volume": 334389.9, "close_time": 1764050399999, "quote_volume": 33447.3759, "trades": 357, "taker_buy_base": 100681.4, "taker_buy_quote": 10068.6949 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.0997, "high": 0.0998, "low": 0.0982, "close": 0.0987, "volume": 947725.5, "close_time": 1764053999999, "quote_volume": 93459.51107, "trades": 489, "taker_buy_base": 105515.5, "taker_buy_quote": 10408.21398 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.0985, "high": 0.0991, "low": 0.0972, "close": 0.0973, "volume": 95373.0, "close_time": 1764057599999, "quote_volume": 9390.96725, "trades": 238, "taker_buy_base": 50483.4, "taker_buy_quote": 4986.57771 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0971, "high": 0.1002, "low": 0.097, "close": 0.0995, "volume": 220100.4, "close_time": 1764061199999, "quote_volume": 21768.86144, "trades": 342, "taker_buy_base": 159189.7, "taker_buy_quote": 15756.45907 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.0995, "high": 0.1001, "low": 0.0983, "close": 0.0988, "volume": 126160.6, "close_time": 1764064799999, "quote_volume": 12507.53182, "trades": 211, "taker_buy_base": 83831.6, "taker_buy_quote": 8324.72727 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.0987, "high": 0.0993, "low": 0.0978, "close": 0.0993, "volume": 461677.7, "close_time": 1764068399999, "quote_volume": 45468.12259, "trades": 341, "taker_buy_base": 216158.2, "taker_buy_quote": 21298.10153 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.0993, "high": 0.0996, "low": 0.0984, "close": 0.0984, "volume": 153504.6, "close_time": 1764071999999, "quote_volume": 15227.2711, "trades": 302, "taker_buy_base": 91935.0, "taker_buy_quote": 9129.33705 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0985, "high": 0.1005, "low": 0.0984, "close": 0.0999, "volume": 1158753.0, "close_time": 1764075599999, "quote_volume": 115813.4914, "trades": 720, "taker_buy_base": 998279.9, "taker_buy_quote": 99803.05043 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.1001, "high": 0.1015, "low": 0.0999, "close": 0.101, "volume": 1128134.1, "close_time": 1764079199999, "quote_volume": 114185.22106, "trades": 852, "taker_buy_base": 237887.3, "taker_buy_quote": 24004.78574 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.1011, "high": 0.1013, "low": 0.0995, "close": 0.1001, "volume": 1356658.0, "close_time": 1764082799999, "quote_volume": 135792.96404, "trades": 1053, "taker_buy_base": 1007167.1, "taker_buy_quote": 100648.94492 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.1004, "high": 0.1039, "low": 0.0999, "close": 0.1011, "volume": 1109496.1, "close_time": 1764086399999, "quote_volume": 113033.07775, "trades": 1150, "taker_buy_base": 545907.4, "taker_buy_quote": 55539.60657 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1012, "high": 0.1029, "low": 0.1008, "close": 0.1013, "volume": 318546.0, "close_time": 1764089999999, "quote_volume": 32529.01607, "trades": 584, "taker_buy_base": 168951.9, "taker_buy_quote": 17241.48262 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.1013, "high": 0.102, "low": 0.1007, "close": 0.1018, "volume": 220610.8, "close_time": 1764093599999, "quote_volume": 22400.62503, "trades": 333, "taker_buy_base": 135304.9, "taker_buy_quote": 13737.60536 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.1017, "high": 0.104, "low": 0.1017, "close": 0.1035, "volume": 334716.6, "close_time": 1764097199999, "quote_volume": 34518.66122, "trades": 454, "taker_buy_base": 218584.6, "taker_buy_quote": 22562.27412 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.1033, "high": 0.1033, "low": 0.1014, "close": 0.1017, "volume": 398449.4, "close_time": 1764100799999, "quote_volume": 40617.07585, "trades": 380, "taker_buy_base": 290858.1, "taker_buy_quote": 29655.9384 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1018, "high": 0.1024, "low": 0.1013, "close": 0.1023, "volume": 346810.1, "close_time": 1764104399999, "quote_volume": 35307.49536, "trades": 469, "taker_buy_base": 149223.5, "taker_buy_quote": 15194.15392 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.1024, "high": 0.103, "low": 0.1014, "close": 0.1017, "volume": 153754.1, "close_time": 1764107999999, "quote_volume": 15719.98178, "trades": 244, "taker_buy_base": 54779.6, "taker_buy_quote": 5589.91497 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.1016, "high": 0.1048, "low": 0.1006, "close": 0.1047, "volume": 487591.5, "close_time": 1764111599999, "quote_volume": 50565.75526, "trades": 507, "taker_buy_base": 289788.8, "taker_buy_quote": 30011.88323 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.1047, "high": 0.1071, "low": 0.104, "close": 0.1048, "volume": 2930676.6, "close_time": 1764115199999, "quote_volume": 309104.83369, "trades": 1174, "taker_buy_base": 1185425.4, "taker_buy_quote": 124341.21194 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1049, "high": 0.106, "low": 0.1039, "close": 0.105, "volume": 295321.4, "close_time": 1764118799999, "quote_volume": 31057.93498, "trades": 423, "taker_buy_base": 134428.3, "taker_buy_quote": 14154.89567 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1051, "high": 0.1063, "low": 0.1043, "close": 0.1057, "volume": 241479.7, "close_time": 1764122399999, "quote_volume": 25469.99263, "trades": 305, "taker_buy_base": 156479.7, "taker_buy_quote": 16514.40906 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.1059, "high": 0.108, "low": 0.1059, "close": 0.1079, "volume": 516013.2, "close_time": 1764125999999, "quote_volume": 55306.32596, "trades": 830, "taker_buy_base": 301137.5, "taker_buy_quote": 32344.29436 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.108, "high": 0.1103, "low": 0.1076, "close": 0.108, "volume": 480250.8, "close_time": 1764129599999, "quote_volume": 52195.04415, "trades": 677, "taker_buy_base": 313772.1, "taker_buy_quote": 34107.83955 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1081, "high": 0.109, "low": 0.1065, "close": 0.1073, "volume": 162964.4, "close_time": 1764133199999, "quote_volume": 17600.50638, "trades": 487, "taker_buy_base": 117792.2, "taker_buy_quote": 12751.4517 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.1075, "high": 0.1082, "low": 0.1051, "close": 0.1054, "volume": 245382.8, "close_time": 1764136799999, "quote_volume": 26255.53554, "trades": 397, "taker_buy_base": 147240.7, "taker_buy_quote": 15811.04217 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.1054, "high": 0.1059, "low": 0.1012, "close": 0.1017, "volume": 383843.0, "close_time": 1764140399999, "quote_volume": 39750.5625, "trades": 627, "taker_buy_base": 140118.5, "taker_buy_quote": 14523.94382 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.1017, "high": 0.1034, "low": 0.1011, "close": 0.1028, "volume": 291512.9, "close_time": 1764143999999, "quote_volume": 29851.47691, "trades": 386, "taker_buy_base": 194442.0, "taker_buy_quote": 19894.92357 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1029, "high": 0.104, "low": 0.1021, "close": 0.1036, "volume": 160008.0, "close_time": 1764147599999, "quote_volume": 16504.35291, "trades": 359, "taker_buy_base": 47414.4, "taker_buy_quote": 4885.96058 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.1037, "high": 0.1043, "low": 0.102, "close": 0.1027, "volume": 298904.5, "close_time": 1764151199999, "quote_volume": 30861.34379, "trades": 773, "taker_buy_base": 119796.5, "taker_buy_quote": 12379.31724 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.1026, "high": 0.1026, "low": 0.101, "close": 0.1022, "volume": 281206.1, "close_time": 1764154799999, "quote_volume": 28653.69149, "trades": 479, "taker_buy_base": 154113.8, "taker_buy_quote": 15720.45545 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.102, "high": 0.103, "low": 0.1016, "close": 0.1024, "volume": 314293.7, "close_time": 1764158399999, "quote_volume": 32207.81217, "trades": 634, "taker_buy_base": 171997.7, "taker_buy_quote": 17630.0111 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1025, "high": 0.1028, "low": 0.1009, "close": 0.1018, "volume": 368795.0, "close_time": 1764161999999, "quote_volume": 37553.5027, "trades": 695, "taker_buy_base": 212252.1, "taker_buy_quote": 21671.15214 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.1018, "high": 0.1031, "low": 0.1012, "close": 0.1031, "volume": 637441.0, "close_time": 1764165599999, "quote_volume": 65049.4407, "trades": 1088, "taker_buy_base": 393797.7, "taker_buy_quote": 40197.70435 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.103, "high": 0.1066, "low": 0.1023, "close": 0.1054, "volume": 816416.1, "close_time": 1764169199999, "quote_volume": 85577.8655, "trades": 1465, "taker_buy_base": 443064.9, "taker_buy_quote": 46355.71061 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.1053, "high": 0.1054, "low": 0.1029, "close": 0.1034, "volume": 147446.8, "close_time": 1764172799999, "quote_volume": 15393.7352, "trades": 560, "taker_buy_base": 78394.6, "taker_buy_quote": 8179.65493 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1036, "high": 0.1064, "low": 0.1036, "close": 0.1049, "volume": 328435.4, "close_time": 1764176399999, "quote_volume": 34485.0391, "trades": 596, "taker_buy_base": 176275.5, "taker_buy_quote": 18495.39153 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.1049, "high": 0.1074, "low": 0.1044, "close": 0.1063, "volume": 528633.1, "close_time": 1764179999999, "quote_volume": 56040.62114, "trades": 793, "taker_buy_base": 299355.7, "taker_buy_quote": 31766.81066 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.1063, "high": 0.108, "low": 0.1062, "close": 0.1077, "volume": 523127.3, "close_time": 1764183599999, "quote_volume": 56024.11002, "trades": 1030, "taker_buy_base": 253952.4, "taker_buy_quote": 27198.87799 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.1077, "high": 0.1087, "low": 0.107, "close": 0.1072, "volume": 526856.6, "close_time": 1764187199999, "quote_volume": 56767.18986, "trades": 719, "taker_buy_base": 325297.3, "taker_buy_quote": 35077.17712 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1072, "high": 0.1077, "low": 0.1066, "close": 0.1069, "volume": 225218.4, "close_time": 1764190799999, "quote_volume": 24124.4252, "trades": 209, "taker_buy_base": 97200.7, "taker_buy_quote": 10394.93873 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.1069, "high": 0.1071, "low": 0.1064, "close": 0.1068, "volume": 202372.9, "close_time": 1764194399999, "quote_volume": 21602.53749, "trades": 232, "taker_buy_base": 101465.9, "taker_buy_quote": 10835.66683 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.1066, "high": 0.1081, "low": 0.1064, "close": 0.1079, "volume": 282804.4, "close_time": 1764197999999, "quote_volume": 30367.18602, "trades": 352, "taker_buy_base": 185281.6, "taker_buy_quote": 19914.86465 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.1078, "high": 0.1085, "low": 0.107, "close": 0.1074, "volume": 251598.7, "close_time": 1764201599999, "quote_volume": 27169.10017, "trades": 321, "taker_buy_base": 145381.2, "taker_buy_quote": 15710.37331 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1073, "high": 0.1094, "low": 0.1054, "close": 0.1086, "volume": 293517.4, "close_time": 1764205199999, "quote_volume": 31465.48203, "trades": 623, "taker_buy_base": 185907.1, "taker_buy_quote": 19956.3466 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.1086, "high": 0.1109, "low": 0.1079, "close": 0.1099, "volume": 313001.1, "close_time": 1764208799999, "quote_volume": 34228.02858, "trades": 728, "taker_buy_base": 173734.7, "taker_buy_quote": 18987.42649 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.11, "high": 0.1111, "low": 0.1085, "close": 0.1085, "volume": 1107941.4, "close_time": 1764212399999, "quote_volume": 122687.3991, "trades": 521, "taker_buy_base": 938844.3, "taker_buy_quote": 104063.93821 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.1084, "high": 0.1094, "low": 0.1072, "close": 0.1072, "volume": 354478.3, "close_time": 1764215999999, "quote_volume": 38283.60904, "trades": 724, "taker_buy_base": 113903.4, "taker_buy_quote": 12307.09499 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.107, "high": 0.1086, "low": 0.1062, "close": 0.1074, "volume": 238720.6, "close_time": 1764219599999, "quote_volume": 25636.1409, "trades": 643, "taker_buy_base": 141694.8, "taker_buy_quote": 15227.90705 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.1072, "high": 0.1078, "low": 0.1063, "close": 0.1074, "volume": 120385.3, "close_time": 1764223199999, "quote_volume": 12904.36824, "trades": 502, "taker_buy_base": 66145.3, "taker_buy_quote": 7092.34603 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.1076, "high": 0.111, "low": 0.1072, "close": 0.1081, "volume": 480271.9, "close_time": 1764226799999, "quote_volume": 52721.55071, "trades": 811, "taker_buy_base": 213085.6, "taker_buy_quote": 23365.81901 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.108, "high": 0.1097, "low": 0.1064, "close": 0.1094, "volume": 1049014.1, "close_time": 1764230399999, "quote_volume": 112578.73688, "trades": 874, "taker_buy_base": 835221.1, "taker_buy_quote": 89629.6663 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1094, "high": 0.1106, "low": 0.1075, "close": 0.1078, "volume": 457856.2, "close_time": 1764233999999, "quote_volume": 49934.70362, "trades": 731, "taker_buy_base": 252556.9, "taker_buy_quote": 27590.15374 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.1077, "high": 0.1111, "low": 0.1077, "close": 0.1107, "volume": 761526.4, "close_time": 1764237599999, "quote_volume": 83964.64034, "trades": 1524, "taker_buy_base": 558708.3, "taker_buy_quote": 61733.87964 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.1106, "high": 0.1133, "low": 0.1104, "close": 0.1125, "volume": 2695074.5, "close_time": 1764241199999, "quote_volume": 299959.29476, "trades": 2478, "taker_buy_base": 2389729.6, "taker_buy_quote": 265906.91571 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.1127, "high": 0.117, "low": 0.1074, "close": 0.1089, "volume": 2786839.5, "close_time": 1764244799999, "quote_volume": 316682.63089, "trades": 2973, "taker_buy_base": 1619676.9, "taker_buy_quote": 184523.58964 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.109, "high": 0.1124, "low": 0.1074, "close": 0.1081, "volume": 1417448.3, "close_time": 1764248399999, "quote_volume": 155191.12747, "trades": 1073, "taker_buy_base": 767110.8, "taker_buy_quote": 84162.44565 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.1078, "high": 0.1105, "low": 0.107, "close": 0.1092, "volume": 1382130.1, "close_time": 1764251999999, "quote_volume": 150004.55426, "trades": 916, "taker_buy_base": 513757.4, "taker_buy_quote": 55795.9821 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.1092, "high": 0.1095, "low": 0.1069, "close": 0.1077, "volume": 634996.6, "close_time": 1764255599999, "quote_volume": 68681.81184, "trades": 522, "taker_buy_base": 230818.1, "taker_buy_quote": 24984.18642 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.1077, "high": 0.1078, "low": 0.106, "close": 0.1068, "volume": 690168.1, "close_time": 1764259199999, "quote_volume": 73637.31476, "trades": 664, "taker_buy_base": 358139.3, "taker_buy_quote": 38234.00757 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1069, "high": 0.1081, "low": 0.1062, "close": 0.1079, "volume": 568351.2, "close_time": 1764262799999, "quote_volume": 61001.52638, "trades": 570, "taker_buy_base": 339157.1, "taker_buy_quote": 36416.07202 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.1078, "high": 0.1088, "low": 0.1073, "close": 0.1079, "volume": 417859.8, "close_time": 1764266399999, "quote_volume": 45141.31532, "trades": 407, "taker_buy_base": 270268.5, "taker_buy_quote": 29223.69494 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.1079, "high": 0.1095, "low": 0.1078, "close": 0.1089, "volume": 281443.0, "close_time": 1764269999999, "quote_volume": 30554.29795, "trades": 285, "taker_buy_base": 129695.0, "taker_buy_quote": 14070.37793 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.1088, "high": 0.1093, "low": 0.108, "close": 0.1083, "volume": 484470.3, "close_time": 1764273599999, "quote_volume": 52638.03151, "trades": 264, "taker_buy_base": 196193.2, "taker_buy_quote": 21326.15516 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1084, "high": 0.1098, "low": 0.1083, "close": 0.109, "volume": 82883.8, "close_time": 1764277199999, "quote_volume": 9031.88665, "trades": 129, "taker_buy_base": 53704.4, "taker_buy_quote": 5852.3804 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.1089, "high": 0.1093, "low": 0.1085, "close": 0.1091, "volume": 205899.0, "close_time": 1764280799999, "quote_volume": 22424.09169, "trades": 180, "taker_buy_base": 108587.7, "taker_buy_quote": 11815.96943 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.109, "high": 0.1094, "low": 0.1082, "close": 0.1082, "volume": 264625.2, "close_time": 1764284399999, "quote_volume": 28816.52118, "trades": 325, "taker_buy_base": 141695.1, "taker_buy_quote": 15424.61015 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.1081, "high": 0.1092, "low": 0.108, "close": 0.1089, "volume": 131749.9, "close_time": 1764287999999, "quote_volume": 14303.56232, "trades": 209, "taker_buy_base": 84763.0, "taker_buy_quote": 9203.56107 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1089, "high": 0.1114, "low": 0.1085, "close": 0.1098, "volume": 1393344.2, "close_time": 1764291599999, "quote_volume": 153254.76302, "trades": 1195, "taker_buy_base": 780232.9, "taker_buy_quote": 85692.70079 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.1098, "high": 0.1098, "low": 0.1062, "close": 0.1067, "volume": 472554.6, "close_time": 1764295199999, "quote_volume": 50980.73803, "trades": 547, "taker_buy_base": 198408.3, "taker_buy_quote": 21380.29853 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.1065, "high": 0.1087, "low": 0.1062, "close": 0.1069, "volume": 207433.9, "close_time": 1764298799999, "quote_volume": 22301.06012, "trades": 377, "taker_buy_base": 110811.4, "taker_buy_quote": 11914.34706 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.107, "high": 0.108, "low": 0.1069, "close": 0.1074, "volume": 301483.8, "close_time": 1764302399999, "quote_volume": 32377.74322, "trades": 333, "taker_buy_base": 199581.1, "taker_buy_quote": 21423.84862 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1076, "high": 0.1088, "low": 0.1062, "close": 0.1063, "volume": 265225.3, "close_time": 1764305999999, "quote_volume": 28477.45369, "trades": 319, "taker_buy_base": 79324.0, "taker_buy_quote": 8568.7096 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.1063, "high": 0.1067, "low": 0.1044, "close": 0.105, "volume": 741491.9, "close_time": 1764309599999, "quote_volume": 77900.63395, "trades": 663, "taker_buy_base": 163531.4, "taker_buy_quote": 17192.7676 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.1049, "high": 0.105, "low": 0.1043, "close": 0.1046, "volume": 1007657.3, "close_time": 1764313199999, "quote_volume": 105241.81794, "trades": 990, "taker_buy_base": 84529.7, "taker_buy_quote": 8843.35936 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.1045, "high": 0.1054, "low": 0.1042, "close": 0.1047, "volume": 503360.2, "close_time": 1764316799999, "quote_volume": 52588.58814, "trades": 591, "taker_buy_base": 122943.2, "taker_buy_quote": 12871.47933 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1047, "high": 0.1075, "low": 0.1044, "close": 0.1064, "volume": 318001.7, "close_time": 1764320399999, "quote_volume": 33794.48517, "trades": 675, "taker_buy_base": 162294.2, "taker_buy_quote": 17268.87685 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.1064, "high": 0.107, "low": 0.1058, "close": 0.1066, "volume": 158046.8, "close_time": 1764323999999, "quote_volume": 16813.82141, "trades": 277, "taker_buy_base": 36225.2, "taker_buy_quote": 3858.37259 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.1066, "high": 0.1074, "low": 0.1063, "close": 0.1068, "volume": 130672.8, "close_time": 1764327599999, "quote_volume": 13972.11993, "trades": 241, "taker_buy_base": 80062.3, "taker_buy_quote": 8572.30334 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.1068, "high": 0.109, "low": 0.1058, "close": 0.1087, "volume": 430628.3, "close_time": 1764331199999, "quote_volume": 46225.6337, "trades": 535, "taker_buy_base": 242777.8, "taker_buy_quote": 26062.75524 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1089, "high": 0.1104, "low": 0.1086, "close": 0.1093, "volume": 569749.6, "close_time": 1764334799999, "quote_volume": 62367.12449, "trades": 689, "taker_buy_base": 295751.9, "taker_buy_quote": 32385.73122 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.1093, "high": 0.1126, "low": 0.1088, "close": 0.1116, "volume": 1328720.5, "close_time": 1764338399999, "quote_volume": 148121.75693, "trades": 769, "taker_buy_base": 1062071.0, "taker_buy_quote": 118432.61622 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.1115, "high": 0.1137, "low": 0.1102, "close": 0.1137, "volume": 368038.7, "close_time": 1764341999999, "quote_volume": 41211.33127, "trades": 677, "taker_buy_base": 257682.9, "taker_buy_quote": 28909.68391 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.1137, "high": 0.1148, "low": 0.1122, "close": 0.1128, "volume": 2912380.4, "close_time": 1764345599999, "quote_volume": 330314.19169, "trades": 1731, "taker_buy_base": 1574605.9, "taker_buy_quote": 178350.97421 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1127, "high": 0.116, "low": 0.1122, "close": 0.1134, "volume": 2320083.2, "close_time": 1764349199999, "quote_volume": 263720.47657, "trades": 1179, "taker_buy_base": 1380717.0, "taker_buy_quote": 156006.8818 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.1134, "high": 0.1156, "low": 0.1111, "close": 0.1115, "volume": 1163156.3, "close_time": 1764352799999, "quote_volume": 131446.44334, "trades": 1477, "taker_buy_base": 875784.0, "taker_buy_quote": 98978.38326 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.1115, "high": 0.113, "low": 0.1103, "close": 0.1113, "volume": 307523.5, "close_time": 1764356399999, "quote_volume": 34255.87841, "trades": 553, "taker_buy_base": 181549.7, "taker_buy_quote": 20214.57563 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.1113, "high": 0.1122, "low": 0.1103, "close": 0.1114, "volume": 867009.7, "close_time": 1764359999999, "quote_volume": 96856.71047, "trades": 522, "taker_buy_base": 192990.6, "taker_buy_quote": 21522.17672 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1113, "high": 0.1113, "low": 0.1092, "close": 0.1096, "volume": 1045516.6, "close_time": 1764363599999, "quote_volume": 115275.25837, "trades": 883, "taker_buy_base": 661683.4, "taker_buy_quote": 72954.50125 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.1095, "high": 0.1108, "low": 0.1072, "close": 0.1103, "volume": 1381142.5, "close_time": 1764367199999, "quote_volume": 150600.19101, "trades": 1036, "taker_buy_base": 455581.4, "taker_buy_quote": 49652.49245 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.1102, "high": 0.1107, "low": 0.1094, "close": 0.11, "volume": 254612.0, "close_time": 1764370799999, "quote_volume": 28058.2383, "trades": 486, "taker_buy_base": 124484.8, "taker_buy_quote": 13721.38788 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.1101, "high": 0.1102, "low": 0.1084, "close": 0.1084, "volume": 231173.7, "close_time": 1764374399999, "quote_volume": 25235.99173, "trades": 455, "taker_buy_base": 124549.0, "taker_buy_quote": 13595.47094 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1084, "high": 0.1108, "low": 0.1071, "close": 0.1094, "volume": 616608.7, "close_time": 1764377999999, "quote_volume": 67084.05508, "trades": 620, "taker_buy_base": 338733.2, "taker_buy_quote": 36840.92134 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.1093, "high": 0.1108, "low": 0.1092, "close": 0.1106, "volume": 270846.0, "close_time": 1764381599999, "quote_volume": 29873.08291, "trades": 266, "taker_buy_base": 120368.3, "taker_buy_quote": 13278.57008 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.1108, "high": 0.1143, "low": 0.1108, "close": 0.1129, "volume": 575221.5, "close_time": 1764385199999, "quote_volume": 64894.53828, "trades": 734, "taker_buy_base": 393456.7, "taker_buy_quote": 44410.05682 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.1129, "high": 0.1137, "low": 0.1118, "close": 0.1124, "volume": 138557.0, "close_time": 1764388799999, "quote_volume": 15627.02195, "trades": 257, "taker_buy_base": 88687.4, "taker_buy_quote": 10013.42854 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1122, "high": 0.1142, "low": 0.1107, "close": 0.1139, "volume": 1240211.8, "close_time": 1764392399999, "quote_volume": 138922.03844, "trades": 669, "taker_buy_base": 815115.2, "taker_buy_quote": 90972.60351 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.114, "high": 0.1158, "low": 0.1131, "close": 0.1151, "volume": 846981.6, "close_time": 1764395999999, "quote_volume": 96714.37859, "trades": 644, "taker_buy_base": 591613.2, "taker_buy_quote": 67666.99309 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.115, "high": 0.118, "low": 0.115, "close": 0.1168, "volume": 955687.2, "close_time": 1764399599999, "quote_volume": 111670.76093, "trades": 1204, "taker_buy_base": 537600.0, "taker_buy_quote": 62767.55138 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.1169, "high": 0.1172, "low": 0.1135, "close": 0.1144, "volume": 517326.7, "close_time": 1764403199999, "quote_volume": 59435.93301, "trades": 716, "taker_buy_base": 216502.4, "taker_buy_quote": 24994.93659 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1142, "high": 0.1171, "low": 0.1141, "close": 0.1146, "volume": 2139290.4, "close_time": 1764406799999, "quote_volume": 247001.62558, "trades": 1284, "taker_buy_base": 1173980.0, "taker_buy_quote": 135433.17242 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.1146, "high": 0.1146, "low": 0.1124, "close": 0.1137, "volume": 571800.0, "close_time": 1764410399999, "quote_volume": 64891.06426, "trades": 713, "taker_buy_base": 259604.8, "taker_buy_quote": 29469.27079 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.1137, "high": 0.1151, "low": 0.1128, "close": 0.1134, "volume": 299636.4, "close_time": 1764413999999, "quote_volume": 34142.5939, "trades": 488, "taker_buy_base": 101187.3, "taker_buy_quote": 11548.65492 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.1132, "high": 0.1163, "low": 0.113, "close": 0.1157, "volume": 1019600.8, "close_time": 1764417599999, "quote_volume": 118047.10499, "trades": 694, "taker_buy_base": 434675.3, "taker_buy_quote": 50260.44728 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1156, "high": 0.1169, "low": 0.1146, "close": 0.1155, "volume": 379636.9, "close_time": 1764421199999, "quote_volume": 43937.64068, "trades": 459, "taker_buy_base": 251115.8, "taker_buy_quote": 29092.61828 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.1155, "high": 0.1161, "low": 0.1145, "close": 0.1153, "volume": 276547.6, "close_time": 1764424799999, "quote_volume": 31818.30717, "trades": 685, "taker_buy_base": 64058.5, "taker_buy_quote": 7383.92827 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.1151, "high": 0.1155, "low": 0.1129, "close": 0.1137, "volume": 717068.6, "close_time": 1764428399999, "quote_volume": 81664.69698, "trades": 411, "taker_buy_base": 561365.4, "taker_buy_quote": 63906.91534 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.1137, "high": 0.1157, "low": 0.113, "close": 0.1152, "volume": 309571.6, "close_time": 1764431999999, "quote_volume": 35323.40609, "trades": 527, "taker_buy_base": 155737.1, "taker_buy_quote": 17780.18586 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1152, "high": 0.1171, "low": 0.1146, "close": 0.1149, "volume": 1947031.6, "close_time": 1764435599999, "quote_volume": 225828.92719, "trades": 1394, "taker_buy_base": 1007936.3, "taker_buy_quote": 116428.66651 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.1153, "high": 0.1158, "low": 0.1147, "close": 0.1151, "volume": 381459.4, "close_time": 1764439199999, "quote_volume": 44018.06197, "trades": 497, "taker_buy_base": 275010.7, "taker_buy_quote": 31751.33179 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.115, "high": 0.1151, "low": 0.1129, "close": 0.1135, "volume": 308418.9, "close_time": 1764442799999, "quote_volume": 35085.84041, "trades": 448, "taker_buy_base": 148508.3, "taker_buy_quote": 16892.46023 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.1135, "high": 0.1151, "low": 0.1134, "close": 0.1145, "volume": 148317.5, "close_time": 1764446399999, "quote_volume": 16954.54318, "trades": 303, "taker_buy_base": 85351.9, "taker_buy_quote": 9764.65488 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1146, "high": 0.1156, "low": 0.1134, "close": 0.1154, "volume": 206935.7, "close_time": 1764449999999, "quote_volume": 23737.99827, "trades": 382, "taker_buy_base": 107379.3, "taker_buy_quote": 12320.41674 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.1154, "high": 0.1157, "low": 0.1142, "close": 0.115, "volume": 125065.0, "close_time": 1764453599999, "quote_volume": 14358.48137, "trades": 168, "taker_buy_base": 67387.9, "taker_buy_quote": 7750.33505 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.115, "high": 0.1159, "low": 0.1137, "close": 0.1151, "volume": 167011.3, "close_time": 1764457199999, "quote_volume": 19160.06833, "trades": 291, "taker_buy_base": 73178.3, "taker_buy_quote": 8408.21427 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.1149, "high": 0.1156, "low": 0.1145, "close": 0.1156, "volume": 82861.7, "close_time": 1764460799999, "quote_volume": 9535.69766, "trades": 141, "taker_buy_base": 70816.6, "taker_buy_quote": 8150.89812 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1153, "high": 0.1176, "low": 0.1146, "close": 0.1171, "volume": 409497.2, "close_time": 1764464399999, "quote_volume": 47726.6908, "trades": 631, "taker_buy_base": 223789.0, "taker_buy_quote": 26100.38397 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.1171, "high": 0.1209, "low": 0.1158, "close": 0.1201, "volume": 743847.9, "close_time": 1764467999999, "quote_volume": 88323.39571, "trades": 1302, "taker_buy_base": 508425.3, "taker_buy_quote": 60421.39736 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.1202, "high": 0.1237, "low": 0.1199, "close": 0.1226, "volume": 885561.8, "close_time": 1764471599999, "quote_volume": 108326.88198, "trades": 1235, "taker_buy_base": 443603.8, "taker_buy_quote": 54241.54477 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.1228, "high": 0.1236, "low": 0.1175, "close": 0.1177, "volume": 1365261.8, "close_time": 1764475199999, "quote_volume": 166556.54837, "trades": 1474, "taker_buy_base": 528161.9, "taker_buy_quote": 64344.66713 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1176, "high": 0.1196, "low": 0.1168, "close": 0.1179, "volume": 394719.0, "close_time": 1764478799999, "quote_volume": 46590.44323, "trades": 759, "taker_buy_base": 177996.3, "taker_buy_quote": 21045.26119 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.1178, "high": 0.1185, "low": 0.1159, "close": 0.1185, "volume": 352210.8, "close_time": 1764482399999, "quote_volume": 41176.62026, "trades": 479, "taker_buy_base": 130160.4, "taker_buy_quote": 15224.26605 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.1183, "high": 0.1206, "low": 0.1169, "close": 0.1195, "volume": 1598412.5, "close_time": 1764485999999, "quote_volume": 188290.28158, "trades": 1156, "taker_buy_base": 863547.9, "taker_buy_quote": 101808.58594 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.1196, "high": 0.121, "low": 0.1176, "close": 0.1182, "volume": 573670.9, "close_time": 1764489599999, "quote_volume": 68385.38739, "trades": 723, "taker_buy_base": 384673.6, "taker_buy_quote": 45857.14482 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1182, "high": 0.1188, "low": 0.1146, "close": 0.116, "volume": 433361.0, "close_time": 1764493199999, "quote_volume": 50736.31685, "trades": 649, "taker_buy_base": 208451.9, "taker_buy_quote": 24417.1802 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.1158, "high": 0.1158, "low": 0.1066, "close": 0.1066, "volume": 2609224.2, "close_time": 1764496799999, "quote_volume": 281160.79461, "trades": 1944, "taker_buy_base": 379242.7, "taker_buy_quote": 41516.03379 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.1066, "high": 0.1097, "low": 0.1008, "close": 0.1079, "volume": 5053430.7, "close_time": 1764500399999, "quote_volume": 534082.26388, "trades": 3142, "taker_buy_base": 978348.7, "taker_buy_quote": 103307.64478 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.1083, "high": 0.1093, "low": 0.1069, "close": 0.1087, "volume": 683894.7, "close_time": 1764503999999, "quote_volume": 74017.54828, "trades": 722, "taker_buy_base": 302515.9, "taker_buy_quote": 32755.60562 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1089, "high": 0.1124, "low": 0.1081, "close": 0.1103, "volume": 667920.6, "close_time": 1764507599999, "quote_volume": 73864.63697, "trades": 863, "taker_buy_base": 362475.1, "taker_buy_quote": 40060.64038 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.1104, "high": 0.1105, "low": 0.1044, "close": 0.1051, "volume": 2058054.7, "close_time": 1764511199999, "quote_volume": 218841.92159, "trades": 1067, "taker_buy_base": 1075519.7, "taker_buy_quote": 114647.35364 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.1051, "high": 0.1072, "low": 0.1047, "close": 0.1059, "volume": 944180.1, "close_time": 1764514799999, "quote_volume": 100028.58698, "trades": 739, "taker_buy_base": 467599.2, "taker_buy_quote": 49556.65791 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.1055, "high": 0.1064, "low": 0.105, "close": 0.1059, "volume": 2304233.1, "close_time": 1764518399999, "quote_volume": 243449.37378, "trades": 522, "taker_buy_base": 995821.5, "taker_buy_quote": 105059.05197 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1059, "high": 0.107, "low": 0.1048, "close": 0.1055, "volume": 1314439.6, "close_time": 1764521999999, "quote_volume": 138858.70555, "trades": 564, "taker_buy_base": 523650.5, "taker_buy_quote": 55539.29385 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.1051, "high": 0.1054, "low": 0.1029, "close": 0.1045, "volume": 1903577.0, "close_time": 1764525599999, "quote_volume": 198556.97457, "trades": 1027, "taker_buy_base": 336247.7, "taker_buy_quote": 35109.9478 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.1045, "high": 0.106, "low": 0.1039, "close": 0.105, "volume": 1076290.4, "close_time": 1764529199999, "quote_volume": 112631.91624, "trades": 507, "taker_buy_base": 374374.9, "taker_buy_quote": 39290.94483 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.1051, "high": 0.1057, "low": 0.1042, "close": 0.1048, "volume": 734227.6, "close_time": 1764532799999, "quote_volume": 76938.54692, "trades": 392, "taker_buy_base": 338353.7, "taker_buy_quote": 35450.81085 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1048, "high": 0.1053, "low": 0.1042, "close": 0.1051, "volume": 254313.3, "close_time": 1764536399999, "quote_volume": 26620.55394, "trades": 226, "taker_buy_base": 117609.1, "taker_buy_quote": 12329.24997 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.105, "high": 0.105, "low": 0.103, "close": 0.103, "volume": 1013582.0, "close_time": 1764539999999, "quote_volume": 105028.32108, "trades": 581, "taker_buy_base": 212019.4, "taker_buy_quote": 22045.55979 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.1029, "high": 0.1041, "low": 0.1023, "close": 0.1028, "volume": 564056.6, "close_time": 1764543599999, "quote_volume": 58135.00652, "trades": 386, "taker_buy_base": 299996.8, "taker_buy_quote": 30892.70317 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.1025, "high": 0.1051, "low": 0.1025, "close": 0.1033, "volume": 470348.0, "close_time": 1764547199999, "quote_volume": 48916.46326, "trades": 362, "taker_buy_base": 245653.2, "taker_buy_quote": 25509.96063 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1034, "high": 0.1036, "low": 0.0966, "close": 0.0968, "volume": 3281267.5, "close_time": 1764550799999, "quote_volume": 328859.19765, "trades": 1863, "taker_buy_base": 623778.9, "taker_buy_quote": 62484.41819 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.0973, "high": 0.1013, "low": 0.0971, "close": 0.0999, "volume": 689318.9, "close_time": 1764554399999, "quote_volume": 68717.91957, "trades": 386, "taker_buy_base": 357350.1, "taker_buy_quote": 35624.2764 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.0996, "high": 0.0996, "low": 0.0968, "close": 0.0977, "volume": 567663.6, "close_time": 1764557999999, "quote_volume": 55801.06005, "trades": 490, "taker_buy_base": 204923.7, "taker_buy_quote": 20218.29536 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.0976, "high": 0.0991, "low": 0.0966, "close": 0.0984, "volume": 599691.6, "close_time": 1764561599999, "quote_volume": 58618.64206, "trades": 376, "taker_buy_base": 346901.4, "taker_buy_quote": 33919.27316 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.098, "high": 0.0982, "low": 0.0969, "close": 0.0973, "volume": 324335.6, "close_time": 1764565199999, "quote_volume": 31603.4089, "trades": 322, "taker_buy_base": 181779.0, "taker_buy_quote": 17699.15575 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.0976, "high": 0.1011, "low": 0.0976, "close": 0.1, "volume": 467486.9, "close_time": 1764568799999, "quote_volume": 46673.72157, "trades": 381, "taker_buy_base": 306526.1, "taker_buy_quote": 30606.0598 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.1001, "high": 0.1019, "low": 0.1001, "close": 0.1004, "volume": 320788.4, "close_time": 1764572399999, "quote_volume": 32404.33881, "trades": 191, "taker_buy_base": 132791.6, "taker_buy_quote": 13408.97407 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1004, "high": 0.1006, "low": 0.099, "close": 0.0996, "volume": 213708.6, "close_time": 1764575999999, "quote_volume": 21310.20698, "trades": 236, "taker_buy_base": 99526.7, "taker_buy_quote": 9939.20372 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0997, "high": 0.1009, "low": 0.0997, "close": 0.1003, "volume": 184839.8, "close_time": 1764579599999, "quote_volume": 18563.80029, "trades": 168, "taker_buy_base": 125384.5, "taker_buy_quote": 12597.42189 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.1003, "high": 0.1034, "low": 0.1002, "close": 0.1018, "volume": 707271.0, "close_time": 1764583199999, "quote_volume": 72095.63496, "trades": 637, "taker_buy_base": 497391.9, "taker_buy_quote": 50687.8628 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.1018, "high": 0.1071, "low": 0.1018, "close": 0.1053, "volume": 1453363.2, "close_time": 1764586799999, "quote_volume": 152639.63059, "trades": 1175, "taker_buy_base": 866819.7, "taker_buy_quote": 91215.79347 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1054, "high": 0.1078, "low": 0.1044, "close": 0.105, "volume": 823751.1, "close_time": 1764590399999, "quote_volume": 87119.45606, "trades": 798, "taker_buy_base": 336599.0, "taker_buy_quote": 35500.56304 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1053, "high": 0.107, "low": 0.1051, "close": 0.1061, "volume": 380498.1, "close_time": 1764593999999, "quote_volume": 40342.89071, "trades": 539, "taker_buy_base": 194546.7, "taker_buy_quote": 20647.37635 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.106, "high": 0.1073, "low": 0.0999, "close": 0.1009, "volume": 908573.7, "close_time": 1764597599999, "quote_volume": 93347.08654, "trades": 907, "taker_buy_base": 402351.3, "taker_buy_quote": 41495.57063 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.1009, "high": 0.1021, "low": 0.0975, "close": 0.0977, "volume": 1872853.8, "close_time": 1764601199999, "quote_volume": 186077.41134, "trades": 2205, "taker_buy_base": 662941.9, "taker_buy_quote": 66204.74304 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.0977, "high": 0.0998, "low": 0.0971, "close": 0.0979, "volume": 775740.4, "close_time": 1764604799999, "quote_volume": 76272.1704, "trades": 1467, "taker_buy_base": 334578.0, "taker_buy_quote": 32946.62223 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0979, "high": 0.0988, "low": 0.0966, "close": 0.0972, "volume": 373960.9, "close_time": 1764608399999, "quote_volume": 36401.6502, "trades": 783, "taker_buy_base": 173506.7, "taker_buy_quote": 16907.95832 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.0972, "high": 0.0977, "low": 0.094, "close": 0.0943, "volume": 1247945.3, "close_time": 1764611999999, "quote_volume": 119564.36394, "trades": 1146, "taker_buy_base": 422939.6, "taker_buy_quote": 40369.23238 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.0943, "high": 0.0953, "low": 0.0942, "close": 0.0953, "volume": 391609.5, "close_time": 1764615599999, "quote_volume": 37182.12683, "trades": 323, "taker_buy_base": 173530.0, "taker_buy_quote": 16466.42778 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.0952, "high": 0.0957, "low": 0.094, "close": 0.0953, "volume": 357356.1, "close_time": 1764619199999, "quote_volume": 33859.8046, "trades": 402, "taker_buy_base": 239871.8, "taker_buy_quote": 22737.87561 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0954, "high": 0.0972, "low": 0.0954, "close": 0.0958, "volume": 371972.0, "close_time": 1764622799999, "quote_volume": 35797.01364, "trades": 432, "taker_buy_base": 151415.4, "taker_buy_quote": 14586.3933 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.0959, "high": 0.099, "low": 0.0956, "close": 0.0982, "volume": 531208.7, "close_time": 1764626399999, "quote_volume": 51762.27141, "trades": 552, "taker_buy_base": 319261.7, "taker_buy_quote": 31072.41588 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.0981, "high": 0.0984, "low": 0.0975, "close": 0.0975, "volume": 212413.0, "close_time": 1764629999999, "quote_volume": 20822.75488, "trades": 280, "taker_buy_base": 67999.5, "taker_buy_quote": 6667.34794 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.0974, "high": 0.0981, "low": 0.0966, "close": 0.0966, "volume": 425218.4, "close_time": 1764633599999, "quote_volume": 41410.62684, "trades": 325, "taker_buy_base": 236331.9, "taker_buy_quote": 23006.40317 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0966, "high": 0.0977, "low": 0.0925, "close": 0.0926, "volume": 647732.3, "close_time": 1764637199999, "quote_volume": 61879.61218, "trades": 634, "taker_buy_base": 249395.5, "taker_buy_quote": 23792.32515 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.0926, "high": 0.0948, "low": 0.0903, "close": 0.0917, "volume": 1255085.3, "close_time": 1764640799999, "quote_volume": 114705.28498, "trades": 938, "taker_buy_base": 717318.2, "taker_buy_quote": 65480.65732 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.0917, "high": 0.0944, "low": 0.0915, "close": 0.092, "volume": 484734.4, "close_time": 1764644399999, "quote_volume": 45065.51503, "trades": 843, "taker_buy_base": 280811.7, "taker_buy_quote": 26109.41565 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.0918, "high": 0.0938, "low": 0.0914, "close": 0.0932, "volume": 240140.2, "close_time": 1764647999999, "quote_volume": 22263.74205, "trades": 370, "taker_buy_base": 158583.5, "taker_buy_quote": 14705.35934 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.093, "high": 0.0934, "low": 0.0919, "close": 0.0921, "volume": 152589.8, "close_time": 1764651599999, "quote_volume": 14130.07583, "trades": 231, "taker_buy_base": 96912.6, "taker_buy_quote": 8977.78738 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.0923, "high": 0.0934, "low": 0.0919, "close": 0.0921, "volume": 123911.1, "close_time": 1764655199999, "quote_volume": 11511.992, "trades": 287, "taker_buy_base": 52015.7, "taker_buy_quote": 4834.2718 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.092, "high": 0.0921, "low": 0.0907, "close": 0.0915, "volume": 171541.8, "close_time": 1764658799999, "quote_volume": 15703.68645, "trades": 310, "taker_buy_base": 67703.4, "taker_buy_quote": 6196.48143 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.0914, "high": 0.0929, "low": 0.0913, "close": 0.0916, "volume": 190262.1, "close_time": 1764662399999, "quote_volume": 17443.58251, "trades": 214, "taker_buy_base": 124406.1, "taker_buy_quote": 11398.63705 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0915, "high": 0.0921, "low": 0.0907, "close": 0.091, "volume": 97629.0, "close_time": 1764665999999, "quote_volume": 8918.0992, "trades": 253, "taker_buy_base": 58319.5, "taker_buy_quote": 5327.2328 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.0911, "high": 0.0916, "low": 0.0891, "close": 0.0898, "volume": 338621.9, "close_time": 1764669599999, "quote_volume": 30549.59851, "trades": 697, "taker_buy_base": 171938.1, "taker_buy_quote": 15531.57683 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.0898, "high": 0.091, "low": 0.0885, "close": 0.0905, "volume": 464983.8, "close_time": 1764673199999, "quote_volume": 41595.80356, "trades": 502, "taker_buy_base": 307976.9, "taker_buy_quote": 27528.11711 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.0905, "high": 0.0915, "low": 0.0903, "close": 0.0906, "volume": 110477.7, "close_time": 1764676799999, "quote_volume": 10035.94759, "trades": 259, "taker_buy_base": 65770.2, "taker_buy_quote": 5974.92837 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0908, "high": 0.0915, "low": 0.0903, "close": 0.0912, "volume": 210940.3, "close_time": 1764680399999, "quote_volume": 19137.97031, "trades": 270, "taker_buy_base": 55081.8, "taker_buy_quote": 5011.1265 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.0913, "high": 0.0928, "low": 0.0913, "close": 0.0924, "volume": 499696.7, "close_time": 1764683999999, "quote_volume": 46034.57243, "trades": 491, "taker_buy_base": 321996.1, "taker_buy_quote": 29711.60375 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.0926, "high": 0.0961, "low": 0.0922, "close": 0.0956, "volume": 513819.1, "close_time": 1764687599999, "quote_volume": 48526.2255, "trades": 901, "taker_buy_base": 369918.1, "taker_buy_quote": 34908.65803 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.0957, "high": 0.1032, "low": 0.0956, "close": 0.1006, "volume": 1609275.7, "close_time": 1764691199999, "quote_volume": 160499.98301, "trades": 1585, "taker_buy_base": 953660.6, "taker_buy_quote": 94761.49621 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1003, "high": 0.1035, "low": 0.0992, "close": 0.1011, "volume": 1763101.5, "close_time": 1764694799999, "quote_volume": 179603.0656, "trades": 1245, "taker_buy_base": 771454.5, "taker_buy_quote": 78434.84009 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.1015, "high": 0.1024, "low": 0.1002, "close": 0.1005, "volume": 452639.1, "close_time": 1764698399999, "quote_volume": 45754.52236, "trades": 529, "taker_buy_base": 208061.3, "taker_buy_quote": 21061.41281 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.1006, "high": 0.101, "low": 0.0988, "close": 0.0991, "volume": 264191.8, "close_time": 1764701999999, "quote_volume": 26327.36658, "trades": 494, "taker_buy_base": 98850.6, "taker_buy_quote": 9838.21933 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.0992, "high": 0.0992, "low": 0.0973, "close": 0.0975, "volume": 142535.9, "close_time": 1764705599999, "quote_volume": 13986.04882, "trades": 247, "taker_buy_base": 39772.5, "taker_buy_quote": 3895.10367 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0977, "high": 0.0979, "low": 0.0962, "close": 0.0964, "volume": 81915.5, "close_time": 1764709199999, "quote_volume": 7953.17229, "trades": 249, "taker_buy_base": 26941.6, "taker_buy_quote": 2620.95877 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.0964, "high": 0.0972, "low": 0.0963, "close": 0.0971, "volume": 142750.2, "close_time": 1764712799999, "quote_volume": 13837.1894, "trades": 189, "taker_buy_base": 92709.9, "taker_buy_quote": 8987.83055 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.0973, "high": 0.0986, "low": 0.0973, "close": 0.0983, "volume": 258731.2, "close_time": 1764716399999, "quote_volume": 25363.67801, "trades": 232, "taker_buy_base": 136972.2, "taker_buy_quote": 13437.86482 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.0981, "high": 0.0986, "low": 0.0973, "close": 0.0975, "volume": 153272.5, "close_time": 1764719999999, "quote_volume": 15031.39307, "trades": 178, "taker_buy_base": 72806.2, "taker_buy_quote": 7164.22859 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0974, "high": 0.0987, "low": 0.0971, "close": 0.0978, "volume": 132216.2, "close_time": 1764723599999, "quote_volume": 12967.60873, "trades": 266, "taker_buy_base": 98715.6, "taker_buy_quote": 9685.15937 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.0976, "high": 0.0992, "low": 0.096, "close": 0.0961, "volume": 388379.1, "close_time": 1764727199999, "quote_volume": 37889.41095, "trades": 356, "taker_buy_base": 278558.3, "taker_buy_quote": 27180.82906 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.0962, "high": 0.0975, "low": 0.0962, "close": 0.0973, "volume": 121145.7, "close_time": 1764730799999, "quote_volume": 11764.65258, "trades": 213, "taker_buy_base": 85366.7, "taker_buy_quote": 8294.13214 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.0974, "high": 0.0977, "low": 0.0963, "close": 0.0967, "volume": 100215.3, "close_time": 1764734399999, "quote_volume": 9699.2488, "trades": 193, "taker_buy_base": 52129.3, "taker_buy_quote": 5048.71472 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0966, "high": 0.097, "low": 0.0962, "close": 0.0963, "volume": 83874.2, "close_time": 1764737999999, "quote_volume": 8110.31563, "trades": 140, "taker_buy_base": 64131.0, "taker_buy_quote": 6204.7713 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.0963, "high": 0.0974, "low": 0.0955, "close": 0.0972, "volume": 88349.1, "close_time": 1764741599999, "quote_volume": 8511.32701, "trades": 177, "taker_buy_base": 45673.1, "taker_buy_quote": 4406.89458 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.0971, "high": 0.0984, "low": 0.0965, "close": 0.0966, "volume": 245122.8, "close_time": 1764745199999, "quote_volume": 23911.50183, "trades": 277, "taker_buy_base": 87392.2, "taker_buy_quote": 8508.13453 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.0965, "high": 0.0968, "low": 0.0953, "close": 0.0957, "volume": 92029.0, "close_time": 1764748799999, "quote_volume": 8834.20657, "trades": 147, "taker_buy_base": 48559.8, "taker_buy_quote": 4663.28831 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0926, "close": 0.0934, "volume": 179907.1, "close_time": 1764752399999, "quote_volume": 16870.47738, "trades": 290, "taker_buy_base": 47154.4, "taker_buy_quote": 4425.27437 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.0934, "high": 0.094, "low": 0.0926, "close": 0.0939, "volume": 253568.6, "close_time": 1764755999999, "quote_volume": 23691.6944, "trades": 337, "taker_buy_base": 75759.9, "taker_buy_quote": 7090.15204 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.0938, "high": 0.0956, "low": 0.0938, "close": 0.0946, "volume": 356389.6, "close_time": 1764759599999, "quote_volume": 33836.84512, "trades": 441, "taker_buy_base": 191432.7, "taker_buy_quote": 18184.14074 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.0945, "high": 0.095, "low": 0.0938, "close": 0.0947, "volume": 155261.4, "close_time": 1764763199999, "quote_volume": 14670.40262, "trades": 303, "taker_buy_base": 51290.9, "taker_buy_quote": 4852.8362 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0947, "high": 0.0968, "low": 0.0941, "close": 0.0966, "volume": 542248.8, "close_time": 1764766799999, "quote_volume": 51815.30742, "trades": 530, "taker_buy_base": 320501.1, "taker_buy_quote": 30648.48509 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.0967, "high": 0.0999, "low": 0.0959, "close": 0.0982, "volume": 1666193.9, "close_time": 1764770399999, "quote_volume": 163432.51606, "trades": 867, "taker_buy_base": 1174039.8, "taker_buy_quote": 115228.25145 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.0982, "high": 0.1009, "low": 0.0966, "close": 0.0995, "volume": 414097.6, "close_time": 1764773999999, "quote_volume": 40500.94228, "trades": 504, "taker_buy_base": 251398.0, "taker_buy_quote": 24595.22586 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.0992, "high": 0.1003, "low": 0.0983, "close": 0.0992, "volume": 255024.1, "close_time": 1764777599999, "quote_volume": 25295.52089, "trades": 345, "taker_buy_base": 110440.2, "taker_buy_quote": 10958.10006 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0991, "high": 0.1, "low": 0.0982, "close": 0.0982, "volume": 307666.1, "close_time": 1764781199999, "quote_volume": 30521.43146, "trades": 606, "taker_buy_base": 155785.3, "taker_buy_quote": 15466.14235 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.0982, "high": 0.0983, "low": 0.0973, "close": 0.0977, "volume": 134677.6, "close_time": 1764784799999, "quote_volume": 13171.41014, "trades": 257, "taker_buy_base": 98202.5, "taker_buy_quote": 9605.9532 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.0976, "high": 0.0985, "low": 0.0967, "close": 0.097, "volume": 774067.1, "close_time": 1764788399999, "quote_volume": 75917.8965, "trades": 251, "taker_buy_base": 150262.4, "taker_buy_quote": 14726.85285 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.0971, "high": 0.0976, "low": 0.0969, "close": 0.097, "volume": 642452.9, "close_time": 1764791999999, "quote_volume": 62398.37132, "trades": 185, "taker_buy_base": 550323.2, "taker_buy_quote": 53445.88771 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.097, "high": 0.0975, "low": 0.0966, "close": 0.097, "volume": 136341.4, "close_time": 1764795599999, "quote_volume": 13237.63993, "trades": 210, "taker_buy_base": 80135.5, "taker_buy_quote": 7780.99218 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.097, "high": 0.0973, "low": 0.096, "close": 0.097, "volume": 659123.4, "close_time": 1764799199999, "quote_volume": 63978.84587, "trades": 266, "taker_buy_base": 79229.0, "taker_buy_quote": 7662.73657 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.0969, "high": 0.0969, "low": 0.0955, "close": 0.096, "volume": 175112.3, "close_time": 1764802799999, "quote_volume": 16821.29732, "trades": 219, "taker_buy_base": 71408.2, "taker_buy_quote": 6848.28122 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.096, "high": 0.0981, "low": 0.096, "close": 0.0969, "volume": 164536.7, "close_time": 1764806399999, "quote_volume": 15982.12293, "trades": 219, "taker_buy_base": 118097.9, "taker_buy_quote": 11483.70031 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0971, "high": 0.0985, "low": 0.0953, "close": 0.0959, "volume": 315790.0, "close_time": 1764809999999, "quote_volume": 30514.92651, "trades": 249, "taker_buy_base": 44594.0, "taker_buy_quote": 4317.12883 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.0958, "high": 0.0971, "low": 0.0957, "close": 0.0961, "volume": 54019.6, "close_time": 1764813599999, "quote_volume": 5206.02182, "trades": 154, "taker_buy_base": 35439.8, "taker_buy_quote": 3418.50946 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.096, "high": 0.0981, "low": 0.0957, "close": 0.0981, "volume": 79081.2, "close_time": 1764817199999, "quote_volume": 7669.37014, "trades": 183, "taker_buy_base": 46595.9, "taker_buy_quote": 4519.1717 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.0982, "high": 0.0983, "low": 0.0964, "close": 0.0967, "volume": 94910.7, "close_time": 1764820799999, "quote_volume": 9267.28701, "trades": 244, "taker_buy_base": 61246.9, "taker_buy_quote": 5980.75315 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0967, "high": 0.0976, "low": 0.0965, "close": 0.0976, "volume": 77905.0, "close_time": 1764824399999, "quote_volume": 7557.14439, "trades": 148, "taker_buy_base": 46708.0, "taker_buy_quote": 4533.48967 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.0974, "high": 0.098, "low": 0.0965, "close": 0.0969, "volume": 56167.2, "close_time": 1764827999999, "quote_volume": 5467.16106, "trades": 199, "taker_buy_base": 27696.5, "taker_buy_quote": 2696.7456 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.0972, "high": 0.0987, "low": 0.0972, "close": 0.0977, "volume": 118150.5, "close_time": 1764831599999, "quote_volume": 11582.44621, "trades": 182, "taker_buy_base": 103660.2, "taker_buy_quote": 10162.42799 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.0977, "high": 0.0998, "low": 0.0962, "close": 0.0992, "volume": 390751.4, "close_time": 1764835199999, "quote_volume": 38283.16817, "trades": 458, "taker_buy_base": 163671.4, "taker_buy_quote": 16102.6033 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0991, "high": 0.0997, "low": 0.0979, "close": 0.0992, "volume": 361747.5, "close_time": 1764838799999, "quote_volume": 35831.64841, "trades": 506, "taker_buy_base": 236335.3, "taker_buy_quote": 23421.51038 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.0993, "high": 0.0996, "low": 0.0985, "close": 0.0992, "volume": 142786.4, "close_time": 1764842399999, "quote_volume": 14116.89639, "trades": 374, "taker_buy_base": 32507.3, "taker_buy_quote": 3224.24515 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.0992, "high": 0.0997, "low": 0.0982, "close": 0.0987, "volume": 781780.5, "close_time": 1764845999999, "quote_volume": 77396.18281, "trades": 484, "taker_buy_base": 669430.6, "taker_buy_quote": 66257.10488 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.0986, "high": 0.1004, "low": 0.0984, "close": 0.1003, "volume": 381954.4, "close_time": 1764849599999, "quote_volume": 37962.78254, "trades": 502, "taker_buy_base": 278559.0, "taker_buy_quote": 27682.4594 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1003, "high": 0.1016, "low": 0.0988, "close": 0.1009, "volume": 1095748.2, "close_time": 1764853199999, "quote_volume": 110375.06538, "trades": 450, "taker_buy_base": 442169.0, "taker_buy_quote": 44485.06257 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.1008, "high": 0.1009, "low": 0.0984, "close": 0.0989, "volume": 208381.2, "close_time": 1764856799999, "quote_volume": 20709.8199, "trades": 197, "taker_buy_base": 129742.9, "taker_buy_quote": 12907.10966 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.0987, "high": 0.0998, "low": 0.0981, "close": 0.0987, "volume": 720910.2, "close_time": 1764860399999, "quote_volume": 71084.09513, "trades": 251, "taker_buy_base": 639431.8, "taker_buy_quote": 63046.46951 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.0988, "high": 0.1001, "low": 0.0987, "close": 0.1, "volume": 192370.8, "close_time": 1764863999999, "quote_volume": 19135.11027, "trades": 221, "taker_buy_base": 125351.9, "taker_buy_quote": 12466.77968 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1002, "high": 0.1011, "low": 0.0999, "close": 0.1002, "volume": 155744.4, "close_time": 1764867599999, "quote_volume": 15669.17279, "trades": 174, "taker_buy_base": 50225.8, "taker_buy_quote": 5057.679 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.1002, "high": 0.1005, "low": 0.0987, "close": 0.0997, "volume": 69917.0, "close_time": 1764871199999, "quote_volume": 6954.93106, "trades": 121, "taker_buy_base": 28828.3, "taker_buy_quote": 2869.80846 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.0999, "high": 0.1009, "low": 0.0997, "close": 0.1004, "volume": 231632.1, "close_time": 1764874799999, "quote_volume": 23225.15432, "trades": 190, "taker_buy_base": 123834.3, "taker_buy_quote": 12418.02346 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.1003, "high": 0.102, "low": 0.0978, "close": 0.1017, "volume": 893187.7, "close_time": 1764878399999, "quote_volume": 90399.79289, "trades": 354, "taker_buy_base": 305521.5, "taker_buy_quote": 30651.23778 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1017, "high": 0.1019, "low": 0.1001, "close": 0.1004, "volume": 814331.3, "close_time": 1764881999999, "quote_volume": 82226.633, "trades": 247, "taker_buy_base": 614124.6, "taker_buy_quote": 62034.86789 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.1004, "high": 0.1018, "low": 0.1002, "close": 0.1002, "volume": 1083561.6, "close_time": 1764885599999, "quote_volume": 109384.41202, "trades": 251, "taker_buy_base": 412175.2, "taker_buy_quote": 41378.86933 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.1002, "high": 0.1028, "low": 0.1001, "close": 0.1011, "volume": 1111944.5, "close_time": 1764889199999, "quote_volume": 112828.60476, "trades": 351, "taker_buy_base": 475311.2, "taker_buy_quote": 48107.1014 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.1009, "high": 0.101, "low": 0.0998, "close": 0.1005, "volume": 111753.7, "close_time": 1764892799999, "quote_volume": 11224.22092, "trades": 94, "taker_buy_base": 58679.7, "taker_buy_quote": 5892.22506 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1004, "high": 0.1014, "low": 0.0989, "close": 0.0995, "volume": 255328.0, "close_time": 1764896399999, "quote_volume": 25514.95382, "trades": 211, "taker_buy_base": 109208.0, "taker_buy_quote": 10914.71665 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.0995, "high": 0.1004, "low": 0.0992, "close": 0.1, "volume": 66932.5, "close_time": 1764899999999, "quote_volume": 6687.8687, "trades": 75, "taker_buy_base": 40379.7, "taker_buy_quote": 4037.76995 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0988, "close": 0.0988, "volume": 97284.8, "close_time": 1764903599999, "quote_volume": 9657.30962, "trades": 114, "taker_buy_base": 48149.3, "taker_buy_quote": 4782.69676 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.099, "high": 0.0996, "low": 0.0984, "close": 0.0986, "volume": 184820.0, "close_time": 1764907199999, "quote_volume": 18249.03975, "trades": 140, "taker_buy_base": 138891.3, "taker_buy_quote": 13711.3362 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0986, "high": 0.0997, "low": 0.0979, "close": 0.0987, "volume": 146087.7, "close_time": 1764910799999, "quote_volume": 14452.24421, "trades": 186, "taker_buy_base": 93156.8, "taker_buy_quote": 9225.29503 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.0988, "high": 0.1003, "low": 0.0983, "close": 0.0995, "volume": 257156.7, "close_time": 1764914399999, "quote_volume": 25520.8135, "trades": 186, "taker_buy_base": 82307.5, "taker_buy_quote": 8194.0475 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.0995, "high": 0.1005, "low": 0.0987, "close": 0.099, "volume": 62036.9, "close_time": 1764917999999, "quote_volume": 6195.34644, "trades": 131, "taker_buy_base": 38602.8, "taker_buy_quote": 3859.29446 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.0991, "high": 0.0994, "low": 0.0983, "close": 0.0985, "volume": 61827.0, "close_time": 1764921599999, "quote_volume": 6121.33442, "trades": 75, "taker_buy_base": 31848.1, "taker_buy_quote": 3149.06878 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0983, "high": 0.0989, "low": 0.098, "close": 0.0981, "volume": 116392.0, "close_time": 1764925199999, "quote_volume": 11456.15568, "trades": 78, "taker_buy_base": 44930.4, "taker_buy_quote": 4422.21311 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0947, "close": 0.0949, "volume": 408188.7, "close_time": 1764928799999, "quote_volume": 39133.72284, "trades": 249, "taker_buy_base": 141989.9, "taker_buy_quote": 13656.39949 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.0949, "high": 0.0963, "low": 0.0941, "close": 0.0958, "volume": 340378.8, "close_time": 1764932399999, "quote_volume": 32458.76837, "trades": 248, "taker_buy_base": 196423.8, "taker_buy_quote": 18734.96512 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.0959, "high": 0.0961, "low": 0.0949, "close": 0.0954, "volume": 110605.2, "close_time": 1764935999999, "quote_volume": 10577.27663, "trades": 112, "taker_buy_base": 88029.7, "taker_buy_quote": 8426.58599 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0948, "close": 0.0948, "volume": 7521.8, "close_time": 1764939599999, "quote_volume": 715.14339, "trades": 42, "taker_buy_base": 2043.6, "taker_buy_quote": 194.69589 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.0947, "high": 0.0947, "low": 0.092, "close": 0.0923, "volume": 247600.6, "close_time": 1764943199999, "quote_volume": 23187.23726, "trades": 196, "taker_buy_base": 66229.5, "taker_buy_quote": 6231.19549 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.0925, "high": 0.0932, "low": 0.0922, "close": 0.0927, "volume": 141565.4, "close_time": 1764946799999, "quote_volume": 13134.19039, "trades": 154, "taker_buy_base": 101133.5, "taker_buy_quote": 9384.88785 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.0928, "high": 0.0944, "low": 0.0925, "close": 0.093, "volume": 220976.5, "close_time": 1764950399999, "quote_volume": 20677.18081, "trades": 201, "taker_buy_base": 62342.8, "taker_buy_quote": 5848.77421 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0931, "high": 0.0936, "low": 0.0913, "close": 0.0919, "volume": 192829.5, "close_time": 1764953999999, "quote_volume": 17815.49288, "trades": 239, "taker_buy_base": 82832.0, "taker_buy_quote": 7676.06583 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.0918, "high": 0.0924, "low": 0.0914, "close": 0.0921, "volume": 91161.3, "close_time": 1764957599999, "quote_volume": 8384.58885, "trades": 118, "taker_buy_base": 50695.7, "taker_buy_quote": 4670.39657 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.092, "high": 0.0925, "low": 0.0907, "close": 0.0908, "volume": 61019.2, "close_time": 1764961199999, "quote_volume": 5580.40175, "trades": 126, "taker_buy_base": 18115.5, "taker_buy_quote": 1656.91786 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.0908, "high": 0.0918, "low": 0.0903, "close": 0.0916, "volume": 84436.6, "close_time": 1764964799999, "quote_volume": 7718.27303, "trades": 125, "taker_buy_base": 48916.8, "taker_buy_quote": 4478.13324 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0915, "high": 0.0919, "low": 0.0908, "close": 0.0908, "volume": 261927.8, "close_time": 1764968399999, "quote_volume": 23925.23026, "trades": 109, "taker_buy_base": 47314.1, "taker_buy_quote": 4318.21973 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.0909, "high": 0.0919, "low": 0.0909, "close": 0.0919, "volume": 103070.8, "close_time": 1764971999999, "quote_volume": 9430.62553, "trades": 72, "taker_buy_base": 65697.3, "taker_buy_quote": 6014.90268 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.0917, "high": 0.092, "low": 0.0911, "close": 0.092, "volume": 64129.7, "close_time": 1764975599999, "quote_volume": 5877.85583, "trades": 56, "taker_buy_base": 34330.5, "taker_buy_quote": 3151.01191 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.0917, "high": 0.0921, "low": 0.0913, "close": 0.0917, "volume": 182178.5, "close_time": 1764979199999, "quote_volume": 16689.87106, "trades": 123, "taker_buy_base": 86654.9, "taker_buy_quote": 7941.6204 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0915, "high": 0.0917, "low": 0.0905, "close": 0.0909, "volume": 38089.4, "close_time": 1764982799999, "quote_volume": 3467.85365, "trades": 59, "taker_buy_base": 20563.4, "taker_buy_quote": 1872.91531 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.0906, "high": 0.0911, "low": 0.0896, "close": 0.0898, "volume": 81958.1, "close_time": 1764986399999, "quote_volume": 7394.27414, "trades": 78, "taker_buy_base": 38767.0, "taker_buy_quote": 3493.92799 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.0898, "high": 0.0906, "low": 0.0895, "close": 0.0901, "volume": 76045.6, "close_time": 1764989999999, "quote_volume": 6846.15767, "trades": 61, "taker_buy_base": 16851.5, "taker_buy_quote": 1516.35316 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.0899, "high": 0.0932, "low": 0.0899, "close": 0.0931, "volume": 249454.3, "close_time": 1764993599999, "quote_volume": 22894.86502, "trades": 150, "taker_buy_base": 173095.6, "taker_buy_quote": 15890.53488 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0931, "high": 0.094, "low": 0.0931, "close": 0.0938, "volume": 78017.2, "close_time": 1764997199999, "quote_volume": 7307.6127, "trades": 116, "taker_buy_base": 54387.0, "taker_buy_quote": 5098.32066 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.0937, "high": 0.0937, "low": 0.0925, "close": 0.0926, "volume": 24414.8, "close_time": 1765000799999, "quote_volume": 2271.51612, "trades": 60, "taker_buy_base": 16322.3, "taker_buy_quote": 1518.64521 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.0925, "high": 0.0935, "low": 0.0924, "close": 0.093, "volume": 35708.4, "close_time": 1765004399999, "quote_volume": 3325.53572, "trades": 74, "taker_buy_base": 14754.8, "taker_buy_quote": 1374.72522 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.0931, "high": 0.0949, "low": 0.0931, "close": 0.0943, "volume": 171529.8, "close_time": 1765007999999, "quote_volume": 16094.92435, "trades": 138, "taker_buy_base": 107444.3, "taker_buy_quote": 10079.8448 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0942, "high": 0.0948, "low": 0.0935, "close": 0.0937, "volume": 131001.0, "close_time": 1765011599999, "quote_volume": 12327.65857, "trades": 122, "taker_buy_base": 84580.1, "taker_buy_quote": 7970.70015 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.0936, "high": 0.0939, "low": 0.0932, "close": 0.0934, "volume": 124283.2, "close_time": 1765015199999, "quote_volume": 11605.49193, "trades": 90, "taker_buy_base": 42234.0, "taker_buy_quote": 3947.82417 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.0933, "high": 0.0944, "low": 0.0926, "close": 0.0936, "volume": 128816.7, "close_time": 1765018799999, "quote_volume": 12027.33371, "trades": 161, "taker_buy_base": 83253.5, "taker_buy_quote": 7773.45386 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.0934, "high": 0.0946, "low": 0.0934, "close": 0.0944, "volume": 54697.4, "close_time": 1765022399999, "quote_volume": 5147.05221, "trades": 87, "taker_buy_base": 33189.2, "taker_buy_quote": 3122.43665 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0931, "close": 0.0934, "volume": 101406.7, "close_time": 1765025999999, "quote_volume": 9466.2453, "trades": 88, "taker_buy_base": 25161.6, "taker_buy_quote": 2351.75695 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.0935, "high": 0.0938, "low": 0.0931, "close": 0.0932, "volume": 63944.5, "close_time": 1765029599999, "quote_volume": 5980.01246, "trades": 70, "taker_buy_base": 30840.8, "taker_buy_quote": 2887.43467 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.0933, "high": 0.0943, "low": 0.0932, "close": 0.0933, "volume": 60514.4, "close_time": 1765033199999, "quote_volume": 5659.87617, "trades": 108, "taker_buy_base": 36167.6, "taker_buy_quote": 3381.43903 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.0934, "high": 0.0934, "low": 0.0921, "close": 0.0921, "volume": 60216.9, "close_time": 1765036799999, "quote_volume": 5575.9909, "trades": 78, "taker_buy_base": 23392.4, "taker_buy_quote": 2176.43772 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0924, "high": 0.0928, "low": 0.091, "close": 0.091, "volume": 255482.9, "close_time": 1765040399999, "quote_volume": 23556.8451, "trades": 145, "taker_buy_base": 153218.4, "taker_buy_quote": 14158.41171 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.0911, "high": 0.0922, "low": 0.0909, "close": 0.0921, "volume": 93737.2, "close_time": 1765043999999, "quote_volume": 8608.04012, "trades": 77, "taker_buy_base": 61960.6, "taker_buy_quote": 5684.30489 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.0921, "high": 0.0929, "low": 0.0921, "close": 0.0927, "volume": 63590.9, "close_time": 1765047599999, "quote_volume": 5891.45937, "trades": 60, "taker_buy_base": 51187.0, "taker_buy_quote": 4744.05334 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.0927, "high": 0.0936, "low": 0.0921, "close": 0.0921, "volume": 50983.6, "close_time": 1765051199999, "quote_volume": 4741.07457, "trades": 76, "taker_buy_base": 31563.2, "taker_buy_quote": 2937.6535 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0923, "high": 0.0925, "low": 0.0919, "close": 0.0924, "volume": 41314.4, "close_time": 1765054799999, "quote_volume": 3808.46479, "trades": 48, "taker_buy_base": 12001.8, "taker_buy_quote": 1106.8276 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.0923, "high": 0.0932, "low": 0.0923, "close": 0.0925, "volume": 34250.3, "close_time": 1765058399999, "quote_volume": 3181.32762, "trades": 44, "taker_buy_base": 19602.9, "taker_buy_quote": 1818.56081 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.0924, "high": 0.0925, "low": 0.0915, "close": 0.0918, "volume": 39659.4, "close_time": 1765061999999, "quote_volume": 3638.27669, "trades": 45, "taker_buy_base": 22788.4, "taker_buy_quote": 2091.98763 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.0918, "high": 0.0918, "low": 0.0906, "close": 0.0909, "volume": 71316.0, "close_time": 1765065599999, "quote_volume": 6491.86413, "trades": 104, "taker_buy_base": 25443.1, "taker_buy_quote": 2318.85302 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0909, "high": 0.0918, "low": 0.0899, "close": 0.0918, "volume": 124773.3, "close_time": 1765069199999, "quote_volume": 11304.94868, "trades": 214, "taker_buy_base": 57972.2, "taker_buy_quote": 5256.61909 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.0917, "high": 0.092, "low": 0.0905, "close": 0.0905, "volume": 55471.2, "close_time": 1765072799999, "quote_volume": 5078.14813, "trades": 66, "taker_buy_base": 15210.2, "taker_buy_quote": 1394.72927 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.0908, "high": 0.0911, "low": 0.0903, "close": 0.0907, "volume": 31537.0, "close_time": 1765076399999, "quote_volume": 2864.18481, "trades": 51, "taker_buy_base": 19317.8, "taker_buy_quote": 1755.31855 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.0907, "high": 0.0913, "low": 0.0905, "close": 0.0913, "volume": 16505.3, "close_time": 1765079999999, "quote_volume": 1501.12685, "trades": 63, "taker_buy_base": 5279.1, "taker_buy_quote": 479.56076 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.091, "high": 0.091, "low": 0.0903, "close": 0.0904, "volume": 32537.1, "close_time": 1765083599999, "quote_volume": 2950.80372, "trades": 38, "taker_buy_base": 291.2, "taker_buy_quote": 26.39927 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.0906, "high": 0.0911, "low": 0.0901, "close": 0.091, "volume": 29227.3, "close_time": 1765087199999, "quote_volume": 2652.29516, "trades": 67, "taker_buy_base": 18093.6, "taker_buy_quote": 1643.81393 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0893, "close": 0.0896, "volume": 65846.4, "close_time": 1765090799999, "quote_volume": 5932.19387, "trades": 84, "taker_buy_base": 37613.8, "taker_buy_quote": 3390.02227 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.0897, "high": 0.0897, "low": 0.0868, "close": 0.0871, "volume": 536277.2, "close_time": 1765094399999, "quote_volume": 47747.09492, "trades": 502, "taker_buy_base": 74375.8, "taker_buy_quote": 6616.19439 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0872, "high": 0.0878, "low": 0.0867, "close": 0.0871, "volume": 124724.0, "close_time": 1765097999999, "quote_volume": 10883.96035, "trades": 112, "taker_buy_base": 84244.1, "taker_buy_quote": 7359.79635 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.0871, "high": 0.0873, "low": 0.086, "close": 0.0867, "volume": 144203.7, "close_time": 1765101599999, "quote_volume": 12498.38717, "trades": 120, "taker_buy_base": 120186.5, "taker_buy_quote": 10413.64754 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.0868, "high": 0.0876, "low": 0.0855, "close": 0.0859, "volume": 180396.5, "close_time": 1765105199999, "quote_volume": 15694.45884, "trades": 125, "taker_buy_base": 126132.9, "taker_buy_quote": 11000.76113 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.0858, "high": 0.0864, "low": 0.0851, "close": 0.0859, "volume": 64358.8, "close_time": 1765108799999, "quote_volume": 5525.05282, "trades": 92, "taker_buy_base": 29468.9, "taker_buy_quote": 2528.11893 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.086, "high": 0.0862, "low": 0.0853, "close": 0.0859, "volume": 39983.5, "close_time": 1765112399999, "quote_volume": 3434.36385, "trades": 83, "taker_buy_base": 23018.2, "taker_buy_quote": 1978.82002 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.0861, "high": 0.087, "low": 0.0853, "close": 0.0867, "volume": 79949.1, "close_time": 1765115999999, "quote_volume": 6893.11459, "trades": 154, "taker_buy_base": 38668.4, "taker_buy_quote": 3330.66739 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.0866, "high": 0.0885, "low": 0.0849, "close": 0.0873, "volume": 287926.6, "close_time": 1765119599999, "quote_volume": 25002.49015, "trades": 265, "taker_buy_base": 178302.9, "taker_buy_quote": 15517.89616 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.0873, "high": 0.0891, "low": 0.0872, "close": 0.0888, "volume": 218747.9, "close_time": 1765123199999, "quote_volume": 19271.24934, "trades": 211, "taker_buy_base": 160121.5, "taker_buy_quote": 14117.04529 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0888, "high": 0.0889, "low": 0.0879, "close": 0.0881, "volume": 55034.9, "close_time": 1765126799999, "quote_volume": 4860.64405, "trades": 65, "taker_buy_base": 17261.6, "taker_buy_quote": 1531.07363 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.088, "high": 0.0889, "low": 0.087, "close": 0.0884, "volume": 154674.4, "close_time": 1765130399999, "quote_volume": 13629.34635, "trades": 125, "taker_buy_base": 63357.5, "taker_buy_quote": 5584.98243 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0877, "close": 0.0879, "volume": 167341.1, "close_time": 1765133999999, "quote_volume": 14744.28363, "trades": 97, "taker_buy_base": 75447.1, "taker_buy_quote": 6653.4415 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.088, "high": 0.0881, "low": 0.0875, "close": 0.0881, "volume": 31925.3, "close_time": 1765137599999, "quote_volume": 2803.68636, "trades": 40, "taker_buy_base": 19982.1, "taker_buy_quote": 1754.6798 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0882, "high": 0.0883, "low": 0.0878, "close": 0.0879, "volume": 49479.3, "close_time": 1765141199999, "quote_volume": 4356.13356, "trades": 52, "taker_buy_base": 34500.2, "taker_buy_quote": 3039.47678 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.0882, "high": 0.0882, "low": 0.086, "close": 0.0862, "volume": 119114.1, "close_time": 1765144799999, "quote_volume": 10362.05333, "trades": 69, "taker_buy_base": 19519.9, "taker_buy_quote": 1698.2621 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.0862, "high": 0.0872, "low": 0.0849, "close": 0.0869, "volume": 161969.1, "close_time": 1765148399999, "quote_volume": 13954.44994, "trades": 140, "taker_buy_base": 61306.6, "taker_buy_quote": 5299.30953 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.0867, "high": 0.0868, "low": 0.0861, "close": 0.0867, "volume": 99107.6, "close_time": 1765151999999, "quote_volume": 8562.00507, "trades": 71, "taker_buy_base": 43053.3, "taker_buy_quote": 3722.45174 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0866, "high": 0.089, "low": 0.0864, "close": 0.0886, "volume": 181050.6, "close_time": 1765155599999, "quote_volume": 15893.20503, "trades": 167, "taker_buy_base": 88161.3, "taker_buy_quote": 7767.57249 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.0888, "high": 0.0906, "low": 0.0886, "close": 0.0886, "volume": 254208.2, "close_time": 1765159199999, "quote_volume": 22749.21573, "trades": 186, "taker_buy_base": 159646.8, "taker_buy_quote": 14288.06005 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.0888, "high": 0.0906, "low": 0.0882, "close": 0.0906, "volume": 98766.1, "close_time": 1765162799999, "quote_volume": 8836.39174, "trades": 137, "taker_buy_base": 83227.4, "taker_buy_quote": 7443.76623 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.0906, "high": 0.0908, "low": 0.0896, "close": 0.09, "volume": 63669.1, "close_time": 1765166399999, "quote_volume": 5750.27403, "trades": 79, "taker_buy_base": 46906.3, "taker_buy_quote": 4238.33236 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0898, "high": 0.0906, "low": 0.0892, "close": 0.0896, "volume": 599419.1, "close_time": 1765169999999, "quote_volume": 53816.49668, "trades": 146, "taker_buy_base": 524478.0, "taker_buy_quote": 47086.14263 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0886, "close": 0.0887, "volume": 91952.1, "close_time": 1765173599999, "quote_volume": 8214.73133, "trades": 85, "taker_buy_base": 59012.9, "taker_buy_quote": 5274.42821 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.0888, "high": 0.0891, "low": 0.0882, "close": 0.0885, "volume": 108941.2, "close_time": 1765177199999, "quote_volume": 9651.25233, "trades": 90, "taker_buy_base": 23438.5, "taker_buy_quote": 2079.57815 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.0886, "high": 0.089, "low": 0.0873, "close": 0.0879, "volume": 120011.7, "close_time": 1765180799999, "quote_volume": 10554.71352, "trades": 130, "taker_buy_base": 53697.5, "taker_buy_quote": 4727.20471 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.088, "high": 0.0882, "low": 0.0816, "close": 0.0848, "volume": 1997880.9, "close_time": 1765184399999, "quote_volume": 169185.55286, "trades": 741, "taker_buy_base": 1101297.0, "taker_buy_quote": 92976.01032 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.085, "high": 0.0859, "low": 0.0832, "close": 0.0835, "volume": 290001.6, "close_time": 1765187999999, "quote_volume": 24573.26421, "trades": 214, "taker_buy_base": 118195.9, "taker_buy_quote": 10027.16929 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.0836, "high": 0.0844, "low": 0.0823, "close": 0.0843, "volume": 352758.9, "close_time": 1765191599999, "quote_volume": 29285.36148, "trades": 178, "taker_buy_base": 132227.0, "taker_buy_quote": 11048.30486 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.084, "high": 0.084, "low": 0.0826, "close": 0.0828, "volume": 198725.9, "close_time": 1765195199999, "quote_volume": 16565.99712, "trades": 146, "taker_buy_base": 81732.3, "taker_buy_quote": 6829.04197 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0828, "high": 0.083, "low": 0.082, "close": 0.0828, "volume": 212447.4, "close_time": 1765198799999, "quote_volume": 17546.59743, "trades": 133, "taker_buy_base": 135012.7, "taker_buy_quote": 11168.53973 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.0827, "high": 0.0831, "low": 0.0824, "close": 0.0826, "volume": 176862.2, "close_time": 1765202399999, "quote_volume": 14638.68011, "trades": 89, "taker_buy_base": 78220.9, "taker_buy_quote": 6476.5669 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.0828, "high": 0.0828, "low": 0.077, "close": 0.0797, "volume": 1192784.9, "close_time": 1765205999999, "quote_volume": 95151.94761, "trades": 519, "taker_buy_base": 409797.1, "taker_buy_quote": 32627.95287 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.0794, "high": 0.0812, "low": 0.0786, "close": 0.0811, "volume": 416716.5, "close_time": 1765209599999, "quote_volume": 33180.95733, "trades": 225, "taker_buy_base": 202580.3, "taker_buy_quote": 16183.75304 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0811, "high": 0.0825, "low": 0.0808, "close": 0.082, "volume": 238031.1, "close_time": 1765213199999, "quote_volume": 19454.88652, "trades": 130, "taker_buy_base": 121209.2, "taker_buy_quote": 9909.68089 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.082, "high": 0.0827, "low": 0.0816, "close": 0.0826, "volume": 92244.1, "close_time": 1765216799999, "quote_volume": 7586.77147, "trades": 89, "taker_buy_base": 50268.0, "taker_buy_quote": 4137.29753 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.0827, "high": 0.0835, "low": 0.0822, "close": 0.0831, "volume": 195356.2, "close_time": 1765220399999, "quote_volume": 16216.74586, "trades": 133, "taker_buy_base": 88663.0, "taker_buy_quote": 7361.55776 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.0832, "high": 0.0837, "low": 0.083, "close": 0.0835, "volume": 160638.5, "close_time": 1765223999999, "quote_volume": 13389.78555, "trades": 88, "taker_buy_base": 77405.8, "taker_buy_quote": 6454.53474 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0833, "high": 0.084, "low": 0.0831, "close": 0.0831, "volume": 65069.2, "close_time": 1765227599999, "quote_volume": 5446.63698, "trades": 74, "taker_buy_base": 36429.4, "taker_buy_quote": 3052.62447 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0824, "close": 0.0824, "volume": 98774.3, "close_time": 1765231199999, "quote_volume": 8188.16242, "trades": 73, "taker_buy_base": 39259.6, "taker_buy_quote": 3257.56337 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.0824, "high": 0.0827, "low": 0.0819, "close": 0.0823, "volume": 76655.1, "close_time": 1765234799999, "quote_volume": 6311.78935, "trades": 58, "taker_buy_base": 39970.0, "taker_buy_quote": 3297.25486 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.0823, "high": 0.0828, "low": 0.0823, "close": 0.0825, "volume": 74512.9, "close_time": 1765238399999, "quote_volume": 6153.40005, "trades": 56, "taker_buy_base": 39220.2, "taker_buy_quote": 3241.06968 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0823, "close": 0.0826, "volume": 11446.4, "close_time": 1765241999999, "quote_volume": 943.15324, "trades": 25, "taker_buy_base": 1074.9, "taker_buy_quote": 88.81705 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0811, "close": 0.0812, "volume": 37775.6, "close_time": 1765245599999, "quote_volume": 3082.75522, "trades": 37, "taker_buy_base": 14417.4, "taker_buy_quote": 1174.87763 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.081, "high": 0.081, "low": 0.0805, "close": 0.0805, "volume": 544583.4, "close_time": 1765249199999, "quote_volume": 44098.77292, "trades": 68, "taker_buy_base": 496949.7, "taker_buy_quote": 40247.42188 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0793, "close": 0.0796, "volume": 93943.6, "close_time": 1765252799999, "quote_volume": 7506.85702, "trades": 62, "taker_buy_base": 57050.9, "taker_buy_quote": 4560.67885 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0793, "high": 0.0795, "low": 0.0781, "close": 0.0782, "volume": 136523.7, "close_time": 1765256399999, "quote_volume": 10756.64961, "trades": 97, "taker_buy_base": 32480.3, "taker_buy_quote": 2557.04204 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.0783, "high": 0.0807, "low": 0.0783, "close": 0.0807, "volume": 154577.2, "close_time": 1765259999999, "quote_volume": 12254.6893, "trades": 110, "taker_buy_base": 44814.2, "taker_buy_quote": 3575.30928 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.0807, "high": 0.083, "low": 0.0805, "close": 0.0814, "volume": 770714.8, "close_time": 1765263599999, "quote_volume": 63123.59842, "trades": 211, "taker_buy_base": 458870.4, "taker_buy_quote": 37725.11134 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.0815, "high": 0.0828, "low": 0.0815, "close": 0.0826, "volume": 149219.2, "close_time": 1765267199999, "quote_volume": 12268.13359, "trades": 117, "taker_buy_base": 58803.7, "taker_buy_quote": 4837.86354 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0826, "high": 0.0829, "low": 0.0821, "close": 0.0828, "volume": 115902.3, "close_time": 1765270799999, "quote_volume": 9558.95767, "trades": 94, "taker_buy_base": 69703.8, "taker_buy_quote": 5755.08133 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.0828, "high": 0.0836, "low": 0.0827, "close": 0.0834, "volume": 115222.0, "close_time": 1765274399999, "quote_volume": 9589.37824, "trades": 110, "taker_buy_base": 73651.2, "taker_buy_quote": 6132.40046 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0825, "close": 0.0827, "volume": 170227.0, "close_time": 1765277999999, "quote_volume": 14089.6843, "trades": 96, "taker_buy_base": 66635.2, "taker_buy_quote": 5516.82101 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.0827, "high": 0.0838, "low": 0.0826, "close": 0.0835, "volume": 186680.4, "close_time": 1765281599999, "quote_volume": 15538.12259, "trades": 119, "taker_buy_base": 119389.5, "taker_buy_quote": 9945.71098 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0836, "high": 0.085, "low": 0.0836, "close": 0.0839, "volume": 213026.5, "close_time": 1765285199999, "quote_volume": 17942.07953, "trades": 144, "taker_buy_base": 147463.6, "taker_buy_quote": 12430.47317 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.0837, "high": 0.0849, "low": 0.0836, "close": 0.0843, "volume": 176551.3, "close_time": 1765288799999, "quote_volume": 14890.68059, "trades": 121, "taker_buy_base": 85144.5, "taker_buy_quote": 7192.11889 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.0843, "high": 0.0846, "low": 0.0837, "close": 0.0842, "volume": 68356.6, "close_time": 1765292399999, "quote_volume": 5753.4228, "trades": 94, "taker_buy_base": 33132.1, "taker_buy_quote": 2788.9193 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0841, "high": 0.0853, "low": 0.0838, "close": 0.0849, "volume": 196233.1, "close_time": 1765295999999, "quote_volume": 16580.94711, "trades": 162, "taker_buy_base": 93753.0, "taker_buy_quote": 7921.15696 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0849, "high": 0.0863, "low": 0.0849, "close": 0.0855, "volume": 214625.2, "close_time": 1765299599999, "quote_volume": 18364.38736, "trades": 173, "taker_buy_base": 69694.6, "taker_buy_quote": 5966.52647 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.0857, "high": 0.0862, "low": 0.0851, "close": 0.0853, "volume": 366383.1, "close_time": 1765303199999, "quote_volume": 31318.89617, "trades": 201, "taker_buy_base": 174272.0, "taker_buy_quote": 14887.16922 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0846, "close": 0.0851, "volume": 53974.7, "close_time": 1765306799999, "quote_volume": 4605.94023, "trades": 67, "taker_buy_base": 24324.2, "taker_buy_quote": 2077.2396 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0832, "close": 0.0832, "volume": 62995.1, "close_time": 1765310399999, "quote_volume": 5310.00393, "trades": 67, "taker_buy_base": 32574.6, "taker_buy_quote": 2747.1645 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0833, "high": 0.0833, "low": 0.082, "close": 0.082, "volume": 141742.7, "close_time": 1765313999999, "quote_volume": 11730.98152, "trades": 109, "taker_buy_base": 78434.1, "taker_buy_quote": 6498.30556 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.0823, "high": 0.0827, "low": 0.0814, "close": 0.0817, "volume": 60241.9, "close_time": 1765317599999, "quote_volume": 4950.59794, "trades": 76, "taker_buy_base": 27809.9, "taker_buy_quote": 2286.63424 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.0818, "high": 0.0825, "low": 0.0817, "close": 0.0819, "volume": 137122.7, "close_time": 1765321199999, "quote_volume": 11258.72484, "trades": 110, "taker_buy_base": 39883.3, "taker_buy_quote": 3276.3539 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.082, "high": 0.0824, "low": 0.0817, "close": 0.0818, "volume": 17886.3, "close_time": 1765324799999, "quote_volume": 1467.80005, "trades": 39, "taker_buy_base": 10297.2, "taker_buy_quote": 845.41535 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0818, "high": 0.082, "low": 0.0802, "close": 0.0803, "volume": 80307.4, "close_time": 1765328399999, "quote_volume": 6465.11727, "trades": 72, "taker_buy_base": 16490.9, "taker_buy_quote": 1326.82214 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.0803, "high": 0.0806, "low": 0.0798, "close": 0.0802, "volume": 69851.6, "close_time": 1765331999999, "quote_volume": 5604.05909, "trades": 65, "taker_buy_base": 47981.6, "taker_buy_quote": 3850.60786 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.0801, "high": 0.081, "low": 0.0801, "close": 0.0804, "volume": 151084.7, "close_time": 1765335599999, "quote_volume": 12186.6975, "trades": 69, "taker_buy_base": 88062.5, "taker_buy_quote": 7099.10271 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.0802, "high": 0.0808, "low": 0.0796, "close": 0.0807, "volume": 334538.0, "close_time": 1765339199999, "quote_volume": 26837.26244, "trades": 188, "taker_buy_base": 242201.2, "taker_buy_quote": 19416.84949 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0806, "high": 0.0824, "low": 0.0806, "close": 0.0813, "volume": 417370.4, "close_time": 1765342799999, "quote_volume": 34075.50558, "trades": 234, "taker_buy_base": 307463.8, "taker_buy_quote": 25096.83877 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.0811, "high": 0.0826, "low": 0.0807, "close": 0.0813, "volume": 205678.9, "close_time": 1765346399999, "quote_volume": 16770.88519, "trades": 143, "taker_buy_base": 119517.1, "taker_buy_quote": 9739.58605 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0806, "close": 0.0806, "volume": 45004.3, "close_time": 1765349999999, "quote_volume": 3635.86215, "trades": 63, "taker_buy_base": 24770.6, "taker_buy_quote": 2001.29393 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0793, "close": 0.0793, "volume": 116444.4, "close_time": 1765353599999, "quote_volume": 9290.24586, "trades": 129, "taker_buy_base": 61744.3, "taker_buy_quote": 4921.62777 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0793, "high": 0.0805, "low": 0.0791, "close": 0.0796, "volume": 388441.5, "close_time": 1765357199999, "quote_volume": 30995.2286, "trades": 179, "taker_buy_base": 230554.5, "taker_buy_quote": 18406.24524 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.0797, "high": 0.08, "low": 0.0789, "close": 0.0797, "volume": 269514.2, "close_time": 1765360799999, "quote_volume": 21427.43636, "trades": 142, "taker_buy_base": 110657.6, "taker_buy_quote": 8798.64938 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.0797, "high": 0.0797, "low": 0.0781, "close": 0.0785, "volume": 263937.9, "close_time": 1765364399999, "quote_volume": 20709.73988, "trades": 153, "taker_buy_base": 102277.6, "taker_buy_quote": 8026.46244 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.0785, "high": 0.0785, "low": 0.078, "close": 0.0782, "volume": 96685.7, "close_time": 1765367999999, "quote_volume": 7568.45807, "trades": 67, "taker_buy_base": 56369.5, "taker_buy_quote": 4415.98488 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0781, "high": 0.0783, "low": 0.0778, "close": 0.0782, "volume": 201937.8, "close_time": 1765371599999, "quote_volume": 15758.64447, "trades": 86, "taker_buy_base": 149768.7, "taker_buy_quote": 11690.04574 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.0782, "high": 0.079, "low": 0.078, "close": 0.0786, "volume": 194115.2, "close_time": 1765375199999, "quote_volume": 15245.07938, "trades": 104, "taker_buy_base": 126283.1, "taker_buy_quote": 9923.21007 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.0786, "high": 0.0792, "low": 0.0785, "close": 0.0787, "volume": 144452.9, "close_time": 1765378799999, "quote_volume": 11396.20603, "trades": 82, "taker_buy_base": 32596.3, "taker_buy_quote": 2572.26927 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.0788, "high": 0.0831, "low": 0.0779, "close": 0.0794, "volume": 1879012.4, "close_time": 1765382399999, "quote_volume": 150969.4096, "trades": 793, "taker_buy_base": 829054.6, "taker_buy_quote": 66869.55051 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0795, "high": 0.0801, "low": 0.0781, "close": 0.0782, "volume": 192800.2, "close_time": 1765385999999, "quote_volume": 15307.28165, "trades": 75, "taker_buy_base": 83043.4, "taker_buy_quote": 6610.27499 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.0781, "high": 0.0795, "low": 0.0779, "close": 0.0791, "volume": 177195.7, "close_time": 1765389599999, "quote_volume": 13935.46509, "trades": 95, "taker_buy_base": 54047.7, "taker_buy_quote": 4263.96659 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.0791, "high": 0.0801, "low": 0.0786, "close": 0.0792, "volume": 268730.3, "close_time": 1765393199999, "quote_volume": 21301.27185, "trades": 146, "taker_buy_base": 162112.9, "taker_buy_quote": 12854.84032 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.0793, "high": 0.0808, "low": 0.079, "close": 0.0806, "volume": 551921.9, "close_time": 1765396799999, "quote_volume": 44188.70051, "trades": 244, "taker_buy_base": 254270.4, "taker_buy_quote": 20364.91796 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0805, "high": 0.0826, "low": 0.0805, "close": 0.0811, "volume": 597423.2, "close_time": 1765400399999, "quote_volume": 48822.69312, "trades": 273, "taker_buy_base": 296106.2, "taker_buy_quote": 24209.08777 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.081, "high": 0.081, "low": 0.0797, "close": 0.0797, "volume": 219245.6, "close_time": 1765403999999, "quote_volume": 17616.64917, "trades": 127, "taker_buy_base": 92041.0, "taker_buy_quote": 7406.39287 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.0797, "high": 0.0809, "low": 0.0787, "close": 0.0805, "volume": 349160.9, "close_time": 1765407599999, "quote_volume": 28038.70593, "trades": 128, "taker_buy_base": 158579.3, "taker_buy_quote": 12724.17298 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.0804, "high": 0.0808, "low": 0.0799, "close": 0.0799, "volume": 62387.9, "close_time": 1765411199999, "quote_volume": 5009.16247, "trades": 32, "taker_buy_base": 16141.9, "taker_buy_quote": 1295.81412 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0798, "high": 0.0801, "low": 0.0784, "close": 0.0788, "volume": 144024.0, "close_time": 1765414799999, "quote_volume": 11385.1922, "trades": 97, "taker_buy_base": 59089.3, "taker_buy_quote": 4679.54485 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0771, "close": 0.0775, "volume": 402407.9, "close_time": 1765418399999, "quote_volume": 31255.54355, "trades": 233, "taker_buy_base": 132825.4, "taker_buy_quote": 10319.37001 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.0774, "high": 0.0796, "low": 0.077, "close": 0.0792, "volume": 188123.2, "close_time": 1765421999999, "quote_volume": 14731.32293, "trades": 135, "taker_buy_base": 100637.4, "taker_buy_quote": 7881.72003 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.079, "high": 0.0792, "low": 0.0777, "close": 0.0779, "volume": 129450.3, "close_time": 1765425599999, "quote_volume": 10155.25407, "trades": 104, "taker_buy_base": 61278.0, "taker_buy_quote": 4802.19035 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0777, "high": 0.0798, "low": 0.0777, "close": 0.0797, "volume": 528879.8, "close_time": 1765429199999, "quote_volume": 41721.98879, "trades": 243, "taker_buy_base": 416914.0, "taker_buy_quote": 32879.7234 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.0797, "high": 0.0798, "low": 0.0783, "close": 0.0785, "volume": 89485.8, "close_time": 1765432799999, "quote_volume": 7054.57591, "trades": 111, "taker_buy_base": 34490.0, "taker_buy_quote": 2720.49062 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.0784, "high": 0.0785, "low": 0.0776, "close": 0.0779, "volume": 202936.7, "close_time": 1765436399999, "quote_volume": 15778.20544, "trades": 136, "taker_buy_base": 104455.4, "taker_buy_quote": 8122.03435 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.0778, "high": 0.0789, "low": 0.0776, "close": 0.0789, "volume": 91309.8, "close_time": 1765439999999, "quote_volume": 7136.60057, "trades": 140, "taker_buy_base": 58171.3, "taker_buy_quote": 4556.75932 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0783, "close": 0.0786, "volume": 69582.3, "close_time": 1765443599999, "quote_volume": 5464.86055, "trades": 194, "taker_buy_base": 51645.3, "taker_buy_quote": 4056.93451 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.0787, "high": 0.08, "low": 0.0787, "close": 0.0796, "volume": 239423.8, "close_time": 1765447199999, "quote_volume": 18993.1787, "trades": 128, "taker_buy_base": 127380.7, "taker_buy_quote": 10098.11086 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.0795, "high": 0.0795, "low": 0.0783, "close": 0.0786, "volume": 226655.7, "close_time": 1765450799999, "quote_volume": 17881.95938, "trades": 73, "taker_buy_base": 102374.9, "taker_buy_quote": 8040.79145 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.0785, "high": 0.0792, "low": 0.0783, "close": 0.079, "volume": 147416.5, "close_time": 1765454399999, "quote_volume": 11624.13274, "trades": 101, "taker_buy_base": 62504.4, "taker_buy_quote": 4928.12334 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0791, "high": 0.0804, "low": 0.0789, "close": 0.08, "volume": 203314.5, "close_time": 1765457999999, "quote_volume": 16191.24553, "trades": 122, "taker_buy_base": 137549.2, "taker_buy_quote": 10942.37258 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0788, "close": 0.0789, "volume": 178170.6, "close_time": 1765461599999, "quote_volume": 14132.65289, "trades": 89, "taker_buy_base": 77803.4, "taker_buy_quote": 6176.13931 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.0789, "high": 0.0802, "low": 0.0788, "close": 0.0791, "volume": 143088.6, "close_time": 1765465199999, "quote_volume": 11362.77247, "trades": 145, "taker_buy_base": 100857.8, "taker_buy_quote": 8016.11348 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.079, "high": 0.0801, "low": 0.0788, "close": 0.0788, "volume": 355934.4, "close_time": 1765468799999, "quote_volume": 28250.05675, "trades": 192, "taker_buy_base": 125296.7, "taker_buy_quote": 9948.80559 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0787, "high": 0.0798, "low": 0.078, "close": 0.0792, "volume": 166758.0, "close_time": 1765472399999, "quote_volume": 13177.25621, "trades": 160, "taker_buy_base": 124795.4, "taker_buy_quote": 9862.59204 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.079, "high": 0.0798, "low": 0.0788, "close": 0.0795, "volume": 55828.5, "close_time": 1765475999999, "quote_volume": 4429.25444, "trades": 60, "taker_buy_base": 29754.4, "taker_buy_quote": 2363.3404 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.0793, "high": 0.0827, "low": 0.0792, "close": 0.0827, "volume": 333245.5, "close_time": 1765479599999, "quote_volume": 26983.56553, "trades": 260, "taker_buy_base": 247838.4, "taker_buy_quote": 20033.18086 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.0827, "high": 0.0836, "low": 0.0817, "close": 0.0821, "volume": 417380.8, "close_time": 1765483199999, "quote_volume": 34451.85254, "trades": 210, "taker_buy_base": 222817.2, "taker_buy_quote": 18402.70875 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0822, "high": 0.0824, "low": 0.0809, "close": 0.0814, "volume": 202300.5, "close_time": 1765486799999, "quote_volume": 16491.20396, "trades": 104, "taker_buy_base": 89055.0, "taker_buy_quote": 7283.98103 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.0814, "high": 0.0818, "low": 0.0812, "close": 0.0816, "volume": 32685.8, "close_time": 1765490399999, "quote_volume": 2662.86533, "trades": 49, "taker_buy_base": 23698.2, "taker_buy_quote": 1930.69133 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.0815, "high": 0.082, "low": 0.0809, "close": 0.0819, "volume": 126642.1, "close_time": 1765493999999, "quote_volume": 10335.7384, "trades": 78, "taker_buy_base": 72943.9, "taker_buy_quote": 5953.73815 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.0819, "high": 0.083, "low": 0.0816, "close": 0.0826, "volume": 101778.7, "close_time": 1765497599999, "quote_volume": 8361.19437, "trades": 102, "taker_buy_base": 47995.9, "taker_buy_quote": 3944.0847 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0809, "close": 0.0809, "volume": 117770.0, "close_time": 1765501199999, "quote_volume": 9675.95909, "trades": 107, "taker_buy_base": 40271.6, "taker_buy_quote": 3310.45306 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.0809, "high": 0.082, "low": 0.0807, "close": 0.0817, "volume": 110629.0, "close_time": 1765504799999, "quote_volume": 9012.62917, "trades": 122, "taker_buy_base": 65208.6, "taker_buy_quote": 5314.05909 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.0818, "high": 0.0851, "low": 0.0818, "close": 0.0827, "volume": 617212.0, "close_time": 1765508399999, "quote_volume": 51914.34407, "trades": 294, "taker_buy_base": 313299.9, "taker_buy_quote": 26341.77958 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.0828, "high": 0.083, "low": 0.0816, "close": 0.0818, "volume": 92776.9, "close_time": 1765511999999, "quote_volume": 7634.29332, "trades": 76, "taker_buy_base": 28817.3, "taker_buy_quote": 2376.86346 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0819, "high": 0.0829, "low": 0.0816, "close": 0.0827, "volume": 129769.3, "close_time": 1765515599999, "quote_volume": 10690.1283, "trades": 78, "taker_buy_base": 87135.0, "taker_buy_quote": 7173.73959 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.0827, "high": 0.0837, "low": 0.0826, "close": 0.0831, "volume": 145446.1, "close_time": 1765519199999, "quote_volume": 12106.37272, "trades": 120, "taker_buy_base": 79058.0, "taker_buy_quote": 6583.10006 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.083, "high": 0.0857, "low": 0.0825, "close": 0.0831, "volume": 750858.1, "close_time": 1765522799999, "quote_volume": 63229.23036, "trades": 425, "taker_buy_base": 340984.0, "taker_buy_quote": 28693.86019 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.0833, "high": 0.0846, "low": 0.0829, "close": 0.0841, "volume": 584361.8, "close_time": 1765526399999, "quote_volume": 48880.82435, "trades": 237, "taker_buy_base": 352888.2, "taker_buy_quote": 29493.91479 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0828, "close": 0.0831, "volume": 282908.3, "close_time": 1765529999999, "quote_volume": 23637.67899, "trades": 157, "taker_buy_base": 138498.0, "taker_buy_quote": 11581.28018 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.0833, "high": 0.0835, "low": 0.0828, "close": 0.0835, "volume": 203394.0, "close_time": 1765533599999, "quote_volume": 16930.93491, "trades": 112, "taker_buy_base": 122784.6, "taker_buy_quote": 10220.67174 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.0835, "high": 0.0844, "low": 0.0831, "close": 0.0833, "volume": 526187.2, "close_time": 1765537199999, "quote_volume": 43979.46221, "trades": 1024, "taker_buy_base": 282098.1, "taker_buy_quote": 23596.41416 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.0833, "high": 0.0834, "low": 0.0815, "close": 0.0818, "volume": 367514.9, "close_time": 1765540799999, "quote_volume": 30200.58067, "trades": 763, "taker_buy_base": 154172.7, "taker_buy_quote": 12679.75633 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0816, "high": 0.0823, "low": 0.0816, "close": 0.0817, "volume": 194918.4, "close_time": 1765544399999, "quote_volume": 15967.15055, "trades": 382, "taker_buy_base": 94765.2, "taker_buy_quote": 7769.40817 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.0819, "high": 0.082, "low": 0.0813, "close": 0.0815, "volume": 125577.6, "close_time": 1765547999999, "quote_volume": 10264.00733, "trades": 265, "taker_buy_base": 54165.3, "taker_buy_quote": 4428.52534 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0805, "close": 0.0811, "volume": 102237.4, "close_time": 1765551599999, "quote_volume": 8284.7989, "trades": 152, "taker_buy_base": 50819.8, "taker_buy_quote": 4120.16591 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.081, "high": 0.081, "low": 0.0789, "close": 0.079, "volume": 153673.9, "close_time": 1765555199999, "quote_volume": 12304.24328, "trades": 252, "taker_buy_base": 48288.5, "taker_buy_quote": 3865.12859 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0793, "high": 0.0801, "low": 0.0791, "close": 0.08, "volume": 246900.0, "close_time": 1765558799999, "quote_volume": 19614.86987, "trades": 361, "taker_buy_base": 87443.7, "taker_buy_quote": 6955.40547 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.0798, "high": 0.0805, "low": 0.0796, "close": 0.0797, "volume": 69627.0, "close_time": 1765562399999, "quote_volume": 5567.31699, "trades": 79, "taker_buy_base": 25341.4, "taker_buy_quote": 2026.03016 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0798, "high": 0.0801, "low": 0.0792, "close": 0.0794, "volume": 48094.1, "close_time": 1765565999999, "quote_volume": 3838.66015, "trades": 102, "taker_buy_base": 19834.1, "taker_buy_quote": 1585.42152 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.0792, "high": 0.0798, "low": 0.0791, "close": 0.0791, "volume": 26801.3, "close_time": 1765569599999, "quote_volume": 2125.8431, "trades": 124, "taker_buy_base": 14873.0, "taker_buy_quote": 1181.21987 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0791, "high": 0.0792, "low": 0.0789, "close": 0.079, "volume": 27402.9, "close_time": 1765573199999, "quote_volume": 2166.7523, "trades": 70, "taker_buy_base": 12178.2, "taker_buy_quote": 963.6393 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.0791, "high": 0.0794, "low": 0.0783, "close": 0.0783, "volume": 37629.8, "close_time": 1765576799999, "quote_volume": 2967.36324, "trades": 47, "taker_buy_base": 21399.2, "taker_buy_quote": 1691.70969 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.0782, "high": 0.079, "low": 0.0782, "close": 0.0788, "volume": 73985.3, "close_time": 1765580399999, "quote_volume": 5816.03462, "trades": 57, "taker_buy_base": 39640.9, "taker_buy_quote": 3116.03155 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.0789, "high": 0.0792, "low": 0.0786, "close": 0.0789, "volume": 77889.0, "close_time": 1765583999999, "quote_volume": 6149.00124, "trades": 123, "taker_buy_base": 16469.7, "taker_buy_quote": 1299.83798 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0789, "high": 0.0793, "low": 0.0777, "close": 0.0779, "volume": 65787.8, "close_time": 1765587599999, "quote_volume": 5175.2476, "trades": 52, "taker_buy_base": 30802.3, "taker_buy_quote": 2432.61758 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.0778, "high": 0.0779, "low": 0.0771, "close": 0.0776, "volume": 33015.5, "close_time": 1765591199999, "quote_volume": 2564.60547, "trades": 51, "taker_buy_base": 20761.8, "taker_buy_quote": 1612.98031 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.0776, "high": 0.0781, "low": 0.0774, "close": 0.0776, "volume": 45773.9, "close_time": 1765594799999, "quote_volume": 3557.63205, "trades": 55, "taker_buy_base": 29089.5, "taker_buy_quote": 2261.05736 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.0775, "high": 0.0781, "low": 0.0774, "close": 0.0776, "volume": 46258.9, "close_time": 1765598399999, "quote_volume": 3599.48112, "trades": 40, "taker_buy_base": 24746.8, "taker_buy_quote": 1927.84538 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0776, "close": 0.0777, "volume": 71257.8, "close_time": 1765601999999, "quote_volume": 5549.49221, "trades": 63, "taker_buy_base": 48877.5, "taker_buy_quote": 3808.32394 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.0779, "high": 0.0784, "low": 0.0777, "close": 0.078, "volume": 34120.5, "close_time": 1765605599999, "quote_volume": 2666.90694, "trades": 129, "taker_buy_base": 17708.6, "taker_buy_quote": 1385.55461 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.078, "high": 0.0781, "low": 0.0772, "close": 0.0778, "volume": 92275.9, "close_time": 1765609199999, "quote_volume": 7150.88828, "trades": 95, "taker_buy_base": 28808.5, "taker_buy_quote": 2237.56306 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.078, "high": 0.0794, "low": 0.0778, "close": 0.0794, "volume": 273215.8, "close_time": 1765612799999, "quote_volume": 21535.56376, "trades": 189, "taker_buy_base": 158029.2, "taker_buy_quote": 12462.26918 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0792, "high": 0.0818, "low": 0.0789, "close": 0.0814, "volume": 349019.8, "close_time": 1765616399999, "quote_volume": 28188.80748, "trades": 184, "taker_buy_base": 165882.7, "taker_buy_quote": 13387.15257 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.0813, "high": 0.0816, "low": 0.0807, "close": 0.0809, "volume": 71790.2, "close_time": 1765619999999, "quote_volume": 5820.8589, "trades": 158, "taker_buy_base": 39871.5, "taker_buy_quote": 3230.91612 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.0809, "high": 0.0819, "low": 0.0805, "close": 0.0811, "volume": 268752.6, "close_time": 1765623599999, "quote_volume": 21831.38143, "trades": 222, "taker_buy_base": 163577.7, "taker_buy_quote": 13284.18207 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.0811, "high": 0.0837, "low": 0.0811, "close": 0.0824, "volume": 546344.5, "close_time": 1765627199999, "quote_volume": 45115.20699, "trades": 316, "taker_buy_base": 340584.0, "taker_buy_quote": 28185.05034 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0823, "high": 0.0838, "low": 0.0821, "close": 0.0823, "volume": 1321953.9, "close_time": 1765630799999, "quote_volume": 109317.89373, "trades": 459, "taker_buy_base": 788827.1, "taker_buy_quote": 65180.90743 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.0823, "high": 0.0831, "low": 0.0817, "close": 0.0824, "volume": 426555.1, "close_time": 1765634399999, "quote_volume": 35021.57006, "trades": 283, "taker_buy_base": 318234.5, "taker_buy_quote": 26129.16662 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.0824, "high": 0.0839, "low": 0.082, "close": 0.0831, "volume": 370684.3, "close_time": 1765637999999, "quote_volume": 30742.10123, "trades": 197, "taker_buy_base": 229592.4, "taker_buy_quote": 19039.07583 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.0831, "high": 0.0843, "low": 0.0825, "close": 0.0836, "volume": 839320.2, "close_time": 1765641599999, "quote_volume": 70340.70001, "trades": 199, "taker_buy_base": 152818.8, "taker_buy_quote": 12727.53896 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0836, "high": 0.084, "low": 0.0834, "close": 0.0836, "volume": 31354.5, "close_time": 1765645199999, "quote_volume": 2621.2747, "trades": 48, "taker_buy_base": 12064.9, "taker_buy_quote": 1009.1834 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.0835, "high": 0.0836, "low": 0.0829, "close": 0.0831, "volume": 748899.0, "close_time": 1765648799999, "quote_volume": 62208.25472, "trades": 221, "taker_buy_base": 652957.3, "taker_buy_quote": 54230.06234 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.083, "high": 0.0834, "low": 0.0829, "close": 0.0834, "volume": 40665.1, "close_time": 1765652399999, "quote_volume": 3380.08291, "trades": 212, "taker_buy_base": 17929.8, "taker_buy_quote": 1490.37552 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0828, "close": 0.083, "volume": 61503.5, "close_time": 1765655999999, "quote_volume": 5099.11651, "trades": 81, "taker_buy_base": 49820.2, "taker_buy_quote": 4129.61222 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0828, "high": 0.0832, "low": 0.0825, "close": 0.083, "volume": 76502.3, "close_time": 1765659599999, "quote_volume": 6327.77343, "trades": 34, "taker_buy_base": 13810.9, "taker_buy_quote": 1143.12151 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.0828, "high": 0.083, "low": 0.0827, "close": 0.0827, "volume": 24954.8, "close_time": 1765663199999, "quote_volume": 2067.66708, "trades": 21, "taker_buy_base": 12041.7, "taker_buy_quote": 998.95913 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.0829, "high": 0.0834, "low": 0.0824, "close": 0.0827, "volume": 151188.3, "close_time": 1765666799999, "quote_volume": 12524.17491, "trades": 86, "taker_buy_base": 56064.3, "taker_buy_quote": 4645.01364 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.0827, "high": 0.0889, "low": 0.0825, "close": 0.0834, "volume": 2175049.3, "close_time": 1765670399999, "quote_volume": 182486.84623, "trades": 520, "taker_buy_base": 1656363.1, "taker_buy_quote": 139012.03395 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0835, "high": 0.0837, "low": 0.0828, "close": 0.0829, "volume": 94929.7, "close_time": 1765673999999, "quote_volume": 7913.64176, "trades": 47, "taker_buy_base": 24342.9, "taker_buy_quote": 2028.79582 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.083, "high": 0.0836, "low": 0.0829, "close": 0.0831, "volume": 138789.4, "close_time": 1765677599999, "quote_volume": 11540.65139, "trades": 55, "taker_buy_base": 122374.9, "taker_buy_quote": 10176.49244 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.0833, "high": 0.0846, "low": 0.0833, "close": 0.0838, "volume": 150404.6, "close_time": 1765681199999, "quote_volume": 12623.60441, "trades": 104, "taker_buy_base": 80061.7, "taker_buy_quote": 6726.22817 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.0836, "high": 0.0843, "low": 0.0834, "close": 0.0841, "volume": 85676.5, "close_time": 1765684799999, "quote_volume": 7192.61221, "trades": 91, "taker_buy_base": 52369.0, "taker_buy_quote": 4397.20372 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0838, "high": 0.0839, "low": 0.0831, "close": 0.0836, "volume": 17898.2, "close_time": 1765688399999, "quote_volume": 1495.85294, "trades": 34, "taker_buy_base": 14169.5, "taker_buy_quote": 1184.26427 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0836, "high": 0.0837, "low": 0.0827, "close": 0.0832, "volume": 182427.1, "close_time": 1765691999999, "quote_volume": 15187.5038, "trades": 86, "taker_buy_base": 108200.6, "taker_buy_quote": 9025.80968 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.083, "high": 0.0843, "low": 0.0828, "close": 0.0841, "volume": 250387.3, "close_time": 1765695599999, "quote_volume": 20993.44935, "trades": 103, "taker_buy_base": 192506.8, "taker_buy_quote": 16145.4714 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.0841, "high": 0.0844, "low": 0.0836, "close": 0.0836, "volume": 147773.0, "close_time": 1765699199999, "quote_volume": 12408.46326, "trades": 77, "taker_buy_base": 61408.1, "taker_buy_quote": 5164.08242 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0835, "high": 0.0842, "low": 0.0823, "close": 0.0828, "volume": 360352.0, "close_time": 1765702799999, "quote_volume": 29955.36886, "trades": 129, "taker_buy_base": 103150.9, "taker_buy_quote": 8601.33108 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.083, "high": 0.0837, "low": 0.083, "close": 0.0835, "volume": 60829.9, "close_time": 1765706399999, "quote_volume": 5076.77904, "trades": 124, "taker_buy_base": 25627.6, "taker_buy_quote": 2140.60064 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0834, "high": 0.0841, "low": 0.083, "close": 0.0835, "volume": 203159.6, "close_time": 1765709999999, "quote_volume": 16964.62538, "trades": 98, "taker_buy_base": 85817.6, "taker_buy_quote": 7169.1613 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.0835, "high": 0.0839, "low": 0.0814, "close": 0.0826, "volume": 530398.4, "close_time": 1765713599999, "quote_volume": 43800.4608, "trades": 169, "taker_buy_base": 132000.4, "taker_buy_quote": 10928.91415 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0826, "high": 0.0828, "low": 0.082, "close": 0.0828, "volume": 63631.3, "close_time": 1765717199999, "quote_volume": 5243.29464, "trades": 77, "taker_buy_base": 36158.9, "taker_buy_quote": 2979.73952 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0829, "high": 0.0831, "low": 0.0826, "close": 0.083, "volume": 678635.5, "close_time": 1765720799999, "quote_volume": 56325.65834, "trades": 81, "taker_buy_base": 85082.0, "taker_buy_quote": 7061.98709 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.0829, "high": 0.0831, "low": 0.082, "close": 0.0822, "volume": 275230.8, "close_time": 1765724399999, "quote_volume": 22654.49178, "trades": 84, "taker_buy_base": 161427.3, "taker_buy_quote": 13287.03569 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.0821, "high": 0.0827, "low": 0.082, "close": 0.0824, "volume": 22668.0, "close_time": 1765727999999, "quote_volume": 1869.08196, "trades": 64, "taker_buy_base": 9362.6, "taker_buy_quote": 772.37247 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0823, "high": 0.084, "low": 0.0823, "close": 0.0839, "volume": 187225.2, "close_time": 1765731599999, "quote_volume": 15617.90093, "trades": 115, "taker_buy_base": 130422.4, "taker_buy_quote": 10887.57636 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.084, "high": 0.0842, "low": 0.0833, "close": 0.0834, "volume": 37692.2, "close_time": 1765735199999, "quote_volume": 3155.60935, "trades": 112, "taker_buy_base": 18590.1, "taker_buy_quote": 1556.4859 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0836, "high": 0.0857, "low": 0.0836, "close": 0.0855, "volume": 1002441.8, "close_time": 1765738799999, "quote_volume": 84654.32137, "trades": 220, "taker_buy_base": 833854.0, "taker_buy_quote": 70381.60226 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.0855, "high": 0.0862, "low": 0.0851, "close": 0.0853, "volume": 200139.9, "close_time": 1765742399999, "quote_volume": 17149.97815, "trades": 115, "taker_buy_base": 68268.6, "taker_buy_quote": 5845.5123 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0854, "high": 0.0855, "low": 0.0846, "close": 0.0846, "volume": 293951.2, "close_time": 1765745999999, "quote_volume": 25013.44892, "trades": 120, "taker_buy_base": 162034.9, "taker_buy_quote": 13791.18795 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.085, "high": 0.0853, "low": 0.0846, "close": 0.0849, "volume": 80965.4, "close_time": 1765749599999, "quote_volume": 6877.42479, "trades": 67, "taker_buy_base": 49144.2, "taker_buy_quote": 4176.08757 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.0847, "high": 0.085, "low": 0.0834, "close": 0.0839, "volume": 279776.5, "close_time": 1765753199999, "quote_volume": 23609.05745, "trades": 176, "taker_buy_base": 68530.5, "taker_buy_quote": 5774.49901 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.0842, "high": 0.0845, "low": 0.0826, "close": 0.0841, "volume": 358835.3, "close_time": 1765756799999, "quote_volume": 30052.74561, "trades": 135, "taker_buy_base": 139791.1, "taker_buy_quote": 11719.10685 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0841, "high": 0.0845, "low": 0.083, "close": 0.084, "volume": 176873.2, "close_time": 1765760399999, "quote_volume": 14819.40954, "trades": 85, "taker_buy_base": 44612.8, "taker_buy_quote": 3747.0478 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.0841, "high": 0.0844, "low": 0.0837, "close": 0.0837, "volume": 36541.4, "close_time": 1765763999999, "quote_volume": 3078.09294, "trades": 47, "taker_buy_base": 23516.2, "taker_buy_quote": 1981.56742 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.0838, "high": 0.0845, "low": 0.0838, "close": 0.0839, "volume": 61506.9, "close_time": 1765767599999, "quote_volume": 5179.52511, "trades": 45, "taker_buy_base": 21990.7, "taker_buy_quote": 1850.32092 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.0841, "high": 0.0847, "low": 0.0837, "close": 0.0839, "volume": 46587.5, "close_time": 1765771199999, "quote_volume": 3920.53887, "trades": 61, "taker_buy_base": 30595.4, "taker_buy_quote": 2575.01602 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0838, "high": 0.086, "low": 0.0838, "close": 0.0847, "volume": 476747.2, "close_time": 1765774799999, "quote_volume": 40594.73901, "trades": 197, "taker_buy_base": 114324.4, "taker_buy_quote": 9716.36815 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.0849, "high": 0.0865, "low": 0.0849, "close": 0.0865, "volume": 238524.2, "close_time": 1765778399999, "quote_volume": 20436.10317, "trades": 127, "taker_buy_base": 141172.8, "taker_buy_quote": 12082.51648 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.0864, "high": 0.0865, "low": 0.0857, "close": 0.0859, "volume": 168283.6, "close_time": 1765781999999, "quote_volume": 14479.18842, "trades": 184, "taker_buy_base": 92060.8, "taker_buy_quote": 7923.78824 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.0861, "high": 0.0884, "low": 0.0852, "close": 0.0872, "volume": 722177.4, "close_time": 1765785599999, "quote_volume": 62970.18013, "trades": 367, "taker_buy_base": 427541.0, "taker_buy_quote": 37290.90723 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0873, "high": 0.0878, "low": 0.0863, "close": 0.0863, "volume": 160195.1, "close_time": 1765789199999, "quote_volume": 13961.58627, "trades": 119, "taker_buy_base": 68051.3, "taker_buy_quote": 5926.27223 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.0864, "high": 0.0872, "low": 0.086, "close": 0.0864, "volume": 218770.4, "close_time": 1765792799999, "quote_volume": 18924.00892, "trades": 126, "taker_buy_base": 112121.2, "taker_buy_quote": 9692.98641 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.0865, "high": 0.0865, "low": 0.0852, "close": 0.0856, "volume": 101423.1, "close_time": 1765796399999, "quote_volume": 8686.76345, "trades": 96, "taker_buy_base": 51667.3, "taker_buy_quote": 4422.8057 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.0853, "high": 0.0856, "low": 0.0851, "close": 0.0853, "volume": 48227.5, "close_time": 1765799999999, "quote_volume": 4119.31215, "trades": 31, "taker_buy_base": 21768.7, "taker_buy_quote": 1859.05384 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0854, "high": 0.0875, "low": 0.0851, "close": 0.0875, "volume": 432998.3, "close_time": 1765803599999, "quote_volume": 37463.68559, "trades": 173, "taker_buy_base": 249605.7, "taker_buy_quote": 21586.98745 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0875, "high": 0.0888, "low": 0.0861, "close": 0.0882, "volume": 539168.0, "close_time": 1765807199999, "quote_volume": 47235.50214, "trades": 277, "taker_buy_base": 300742.4, "taker_buy_quote": 26349.92752 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0885, "high": 0.0891, "low": 0.0863, "close": 0.0872, "volume": 767438.8, "close_time": 1765810799999, "quote_volume": 67330.73513, "trades": 344, "taker_buy_base": 303853.7, "taker_buy_quote": 26767.36763 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.087, "high": 0.0874, "low": 0.0843, "close": 0.0863, "volume": 689847.7, "close_time": 1765814399999, "quote_volume": 59264.95821, "trades": 300, "taker_buy_base": 154506.9, "taker_buy_quote": 13278.39329 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0861, "high": 0.0863, "low": 0.0843, "close": 0.0848, "volume": 194779.1, "close_time": 1765817999999, "quote_volume": 16583.55188, "trades": 166, "taker_buy_base": 109827.2, "taker_buy_quote": 9349.39494 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0822, "close": 0.0826, "volume": 717146.4, "close_time": 1765821599999, "quote_volume": 59815.77439, "trades": 283, "taker_buy_base": 362599.8, "taker_buy_quote": 30210.81601 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0826, "high": 0.0837, "low": 0.0822, "close": 0.0837, "volume": 298270.4, "close_time": 1765825199999, "quote_volume": 24760.2781, "trades": 148, "taker_buy_base": 172101.8, "taker_buy_quote": 14315.40414 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.0837, "high": 0.0865, "low": 0.0834, "close": 0.0864, "volume": 443184.3, "close_time": 1765828799999, "quote_volume": 37714.54782, "trades": 247, "taker_buy_base": 282366.7, "taker_buy_quote": 24043.74726 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0862, "high": 0.09, "low": 0.0861, "close": 0.09, "volume": 873419.2, "close_time": 1765832399999, "quote_volume": 76995.51596, "trades": 508, "taker_buy_base": 558006.3, "taker_buy_quote": 49154.56592 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.0902, "high": 0.091, "low": 0.0882, "close": 0.0883, "volume": 717286.4, "close_time": 1765835999999, "quote_volume": 64342.91275, "trades": 361, "taker_buy_base": 312944.2, "taker_buy_quote": 28108.02425 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.0881, "high": 0.0894, "low": 0.0876, "close": 0.0882, "volume": 296749.0, "close_time": 1765839599999, "quote_volume": 26235.34111, "trades": 150, "taker_buy_base": 185545.4, "taker_buy_quote": 16411.873 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.0881, "high": 0.0893, "low": 0.0875, "close": 0.0878, "volume": 267964.2, "close_time": 1765843199999, "quote_volume": 23677.4754, "trades": 207, "taker_buy_base": 185880.4, "taker_buy_quote": 16425.17002 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0877, "high": 0.0909, "low": 0.0867, "close": 0.0896, "volume": 641232.6, "close_time": 1765846799999, "quote_volume": 57051.70521, "trades": 261, "taker_buy_base": 328696.8, "taker_buy_quote": 29366.94317 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.0895, "high": 0.0901, "low": 0.0879, "close": 0.0882, "volume": 386888.7, "close_time": 1765850399999, "quote_volume": 34434.60083, "trades": 213, "taker_buy_base": 117092.3, "taker_buy_quote": 10434.34021 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.0882, "high": 0.0886, "low": 0.0877, "close": 0.0879, "volume": 103256.5, "close_time": 1765853999999, "quote_volume": 9104.52456, "trades": 77, "taker_buy_base": 55894.0, "taker_buy_quote": 4933.59026 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.0881, "high": 0.0884, "low": 0.0869, "close": 0.0871, "volume": 195067.4, "close_time": 1765857599999, "quote_volume": 17068.44679, "trades": 112, "taker_buy_base": 73753.1, "taker_buy_quote": 6461.95137 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.087, "high": 0.0876, "low": 0.0862, "close": 0.0867, "volume": 486195.8, "close_time": 1765861199999, "quote_volume": 42195.01492, "trades": 253, "taker_buy_base": 288109.3, "taker_buy_quote": 25013.12464 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.0865, "high": 0.0902, "low": 0.0865, "close": 0.0891, "volume": 325727.5, "close_time": 1765864799999, "quote_volume": 28896.47991, "trades": 204, "taker_buy_base": 204045.3, "taker_buy_quote": 18071.8111 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.089, "high": 0.09, "low": 0.0884, "close": 0.0887, "volume": 204979.6, "close_time": 1765868399999, "quote_volume": 18306.12325, "trades": 142, "taker_buy_base": 93949.1, "taker_buy_quote": 8398.13187 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.0884, "high": 0.0886, "low": 0.0872, "close": 0.0873, "volume": 258472.0, "close_time": 1765871999999, "quote_volume": 22697.90006, "trades": 116, "taker_buy_base": 105689.7, "taker_buy_quote": 9298.28763 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0875, "high": 0.0881, "low": 0.0863, "close": 0.0863, "volume": 289381.0, "close_time": 1765875599999, "quote_volume": 25201.32943, "trades": 131, "taker_buy_base": 58514.7, "taker_buy_quote": 5105.09947 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.0864, "high": 0.087, "low": 0.0849, "close": 0.0867, "volume": 357516.7, "close_time": 1765879199999, "quote_volume": 30734.56708, "trades": 192, "taker_buy_base": 135992.1, "taker_buy_quote": 11715.75362 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0867, "high": 0.0883, "low": 0.0865, "close": 0.0876, "volume": 165034.1, "close_time": 1765882799999, "quote_volume": 14413.79021, "trades": 119, "taker_buy_base": 82543.8, "taker_buy_quote": 7209.15123 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.0874, "high": 0.0877, "low": 0.0868, "close": 0.0868, "volume": 53144.5, "close_time": 1765886399999, "quote_volume": 4636.68048, "trades": 42, "taker_buy_base": 32551.1, "taker_buy_quote": 2841.60304 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0867, "high": 0.0869, "low": 0.0863, "close": 0.0865, "volume": 250858.1, "close_time": 1765889999999, "quote_volume": 21725.80541, "trades": 84, "taker_buy_base": 49354.9, "taker_buy_quote": 4275.91008 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.0866, "high": 0.0877, "low": 0.086, "close": 0.087, "volume": 263015.1, "close_time": 1765893599999, "quote_volume": 22846.71705, "trades": 125, "taker_buy_base": 129457.4, "taker_buy_quote": 11261.18703 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.0869, "high": 0.0894, "low": 0.0869, "close": 0.0887, "volume": 451356.6, "close_time": 1765897199999, "quote_volume": 39800.33994, "trades": 292, "taker_buy_base": 282033.7, "taker_buy_quote": 24900.7188 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.0887, "high": 0.0891, "low": 0.0874, "close": 0.0887, "volume": 372616.2, "close_time": 1765900799999, "quote_volume": 32883.95749, "trades": 216, "taker_buy_base": 187365.6, "taker_buy_quote": 16541.25088 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0863, "close": 0.0866, "volume": 176638.2, "close_time": 1765904399999, "quote_volume": 15406.35056, "trades": 114, "taker_buy_base": 87568.7, "taker_buy_quote": 7641.19247 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.0867, "high": 0.0872, "low": 0.0856, "close": 0.0861, "volume": 168360.2, "close_time": 1765907999999, "quote_volume": 14541.81079, "trades": 99, "taker_buy_base": 84049.3, "taker_buy_quote": 7263.44522 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.086, "high": 0.0863, "low": 0.0849, "close": 0.0852, "volume": 312171.4, "close_time": 1765911599999, "quote_volume": 26742.75965, "trades": 138, "taker_buy_base": 115007.6, "taker_buy_quote": 9849.58038 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.085, "high": 0.0857, "low": 0.085, "close": 0.0857, "volume": 82421.7, "close_time": 1765915199999, "quote_volume": 7031.98125, "trades": 57, "taker_buy_base": 32183.0, "taker_buy_quote": 2747.29765 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0854, "high": 0.0859, "low": 0.0854, "close": 0.0858, "volume": 31342.1, "close_time": 1765918799999, "quote_volume": 2685.1634, "trades": 43, "taker_buy_base": 19176.1, "taker_buy_quote": 1643.59601 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.0857, "high": 0.0866, "low": 0.0857, "close": 0.0866, "volume": 46780.4, "close_time": 1765922399999, "quote_volume": 4029.69655, "trades": 39, "taker_buy_base": 28946.2, "taker_buy_quote": 2491.63195 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.0865, "high": 0.0868, "low": 0.0854, "close": 0.0856, "volume": 67811.9, "close_time": 1765925999999, "quote_volume": 5845.98556, "trades": 53, "taker_buy_base": 41717.3, "taker_buy_quote": 3597.01662 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.0856, "high": 0.0869, "low": 0.0856, "close": 0.0866, "volume": 102830.5, "close_time": 1765929599999, "quote_volume": 8877.38891, "trades": 62, "taker_buy_base": 63784.3, "taker_buy_quote": 5504.87927 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0857, "close": 0.0858, "volume": 60119.0, "close_time": 1765933199999, "quote_volume": 5170.33879, "trades": 40, "taker_buy_base": 19862.2, "taker_buy_quote": 1706.65974 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.0856, "high": 0.0858, "low": 0.084, "close": 0.084, "volume": 116017.4, "close_time": 1765936799999, "quote_volume": 9838.41996, "trades": 61, "taker_buy_base": 40113.9, "taker_buy_quote": 3425.65081 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0838, "high": 0.084, "low": 0.0831, "close": 0.0832, "volume": 89644.1, "close_time": 1765940399999, "quote_volume": 7486.42351, "trades": 79, "taker_buy_base": 41981.3, "taker_buy_quote": 3507.63209 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.0832, "high": 0.0835, "low": 0.0831, "close": 0.0833, "volume": 34911.6, "close_time": 1765943999999, "quote_volume": 2907.67792, "trades": 19, "taker_buy_base": 134.1, "taker_buy_quote": 11.18371 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0831, "high": 0.0835, "low": 0.083, "close": 0.0831, "volume": 80382.6, "close_time": 1765947599999, "quote_volume": 6692.19057, "trades": 40, "taker_buy_base": 47035.7, "taker_buy_quote": 3918.35735 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.083, "high": 0.084, "low": 0.0824, "close": 0.0827, "volume": 132107.8, "close_time": 1765951199999, "quote_volume": 11018.92533, "trades": 77, "taker_buy_base": 32642.5, "taker_buy_quote": 2730.67177 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.0827, "high": 0.0834, "low": 0.0822, "close": 0.0824, "volume": 197181.8, "close_time": 1765954799999, "quote_volume": 16318.17304, "trades": 113, "taker_buy_base": 86676.4, "taker_buy_quote": 7175.36949 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.0826, "high": 0.0833, "low": 0.0826, "close": 0.083, "volume": 112433.4, "close_time": 1765958399999, "quote_volume": 9326.28802, "trades": 95, "taker_buy_base": 83298.1, "taker_buy_quote": 6910.15267 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0825, "close": 0.0826, "volume": 82134.3, "close_time": 1765961999999, "quote_volume": 6787.89539, "trades": 71, "taker_buy_base": 9129.2, "taker_buy_quote": 756.03973 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.0826, "high": 0.0837, "low": 0.0824, "close": 0.0837, "volume": 76807.9, "close_time": 1765965599999, "quote_volume": 6360.35327, "trades": 69, "taker_buy_base": 36038.7, "taker_buy_quote": 2984.12515 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.0838, "high": 0.0869, "low": 0.0835, "close": 0.085, "volume": 778937.9, "close_time": 1765969199999, "quote_volume": 66614.15064, "trades": 363, "taker_buy_base": 383439.2, "taker_buy_quote": 32736.47872 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.0851, "high": 0.086, "low": 0.0849, "close": 0.0859, "volume": 243962.6, "close_time": 1765972799999, "quote_volume": 20864.86054, "trades": 176, "taker_buy_base": 148173.4, "taker_buy_quote": 12665.63402 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0858, "high": 0.0865, "low": 0.0853, "close": 0.0853, "volume": 248852.2, "close_time": 1765976399999, "quote_volume": 21335.26131, "trades": 168, "taker_buy_base": 101349.0, "taker_buy_quote": 8698.82027 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.0855, "high": 0.0856, "low": 0.085, "close": 0.0854, "volume": 51067.5, "close_time": 1765979999999, "quote_volume": 4356.78595, "trades": 95, "taker_buy_base": 24210.5, "taker_buy_quote": 2066.58477 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0841, "close": 0.0854, "volume": 251408.9, "close_time": 1765983599999, "quote_volume": 21325.23496, "trades": 169, "taker_buy_base": 170760.3, "taker_buy_quote": 14449.98214 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.0853, "high": 0.0865, "low": 0.0845, "close": 0.0845, "volume": 393932.7, "close_time": 1765987199999, "quote_volume": 33836.97554, "trades": 234, "taker_buy_base": 224496.5, "taker_buy_quote": 19327.08977 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0845, "high": 0.0849, "low": 0.0824, "close": 0.0837, "volume": 427512.3, "close_time": 1765990799999, "quote_volume": 35838.00732, "trades": 159, "taker_buy_base": 125946.6, "taker_buy_quote": 10570.12518 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.0835, "high": 0.084, "low": 0.0834, "close": 0.0837, "volume": 99136.9, "close_time": 1765994399999, "quote_volume": 8296.817, "trades": 57, "taker_buy_base": 48702.3, "taker_buy_quote": 4078.34961 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.0837, "high": 0.0839, "low": 0.0828, "close": 0.0829, "volume": 53624.1, "close_time": 1765997999999, "quote_volume": 4459.64707, "trades": 75, "taker_buy_base": 13127.7, "taker_buy_quote": 1091.09329 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.083, "high": 0.0833, "low": 0.0827, "close": 0.083, "volume": 114778.5, "close_time": 1766001599999, "quote_volume": 9534.38207, "trades": 140, "taker_buy_base": 79460.0, "taker_buy_quote": 6604.29719 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0832, "high": 0.0835, "low": 0.0828, "close": 0.0831, "volume": 100787.1, "close_time": 1766005199999, "quote_volume": 8377.87343, "trades": 72, "taker_buy_base": 50260.6, "taker_buy_quote": 4178.14534 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.083, "high": 0.0831, "low": 0.0824, "close": 0.0826, "volume": 53870.5, "close_time": 1766008799999, "quote_volume": 4450.63363, "trades": 46, "taker_buy_base": 26593.4, "taker_buy_quote": 2200.35868 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0824, "high": 0.0833, "low": 0.0824, "close": 0.0829, "volume": 63180.2, "close_time": 1766012399999, "quote_volume": 5241.89057, "trades": 43, "taker_buy_base": 21300.9, "taker_buy_quote": 1768.69597 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.0828, "high": 0.083, "low": 0.0813, "close": 0.0818, "volume": 142295.6, "close_time": 1766015999999, "quote_volume": 11674.5015, "trades": 73, "taker_buy_base": 27190.9, "taker_buy_quote": 2243.56626 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0818, "high": 0.0831, "low": 0.0816, "close": 0.0831, "volume": 61477.3, "close_time": 1766019599999, "quote_volume": 5060.94788, "trades": 83, "taker_buy_base": 16418.4, "taker_buy_quote": 1354.41291 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0828, "high": 0.0831, "low": 0.0815, "close": 0.0815, "volume": 60269.9, "close_time": 1766023199999, "quote_volume": 4952.42591, "trades": 39, "taker_buy_base": 39878.3, "taker_buy_quote": 3281.79831 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0816, "high": 0.082, "low": 0.0807, "close": 0.082, "volume": 100633.8, "close_time": 1766026799999, "quote_volume": 8173.90152, "trades": 62, "taker_buy_base": 55095.6, "taker_buy_quote": 4477.27157 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0818, "high": 0.0826, "low": 0.0816, "close": 0.0818, "volume": 66773.0, "close_time": 1766030399999, "quote_volume": 5484.0635, "trades": 50, "taker_buy_base": 11131.8, "taker_buy_quote": 912.91237 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0816, "high": 0.083, "low": 0.0813, "close": 0.0824, "volume": 147414.4, "close_time": 1766033999999, "quote_volume": 12143.74074, "trades": 196, "taker_buy_base": 100870.7, "taker_buy_quote": 8308.60762 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0825, "high": 0.0832, "low": 0.0822, "close": 0.0825, "volume": 145792.0, "close_time": 1766037599999, "quote_volume": 12056.45641, "trades": 109, "taker_buy_base": 93332.3, "taker_buy_quote": 7716.39809 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.0826, "high": 0.0832, "low": 0.0823, "close": 0.0828, "volume": 74762.3, "close_time": 1766041199999, "quote_volume": 6196.80281, "trades": 68, "taker_buy_base": 20971.6, "taker_buy_quote": 1738.80828 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.083, "high": 0.0846, "low": 0.0827, "close": 0.0846, "volume": 405622.9, "close_time": 1766044799999, "quote_volume": 33916.36564, "trades": 223, "taker_buy_base": 181685.3, "taker_buy_quote": 15224.80372 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0846, "high": 0.0853, "low": 0.0834, "close": 0.0839, "volume": 334737.9, "close_time": 1766048399999, "quote_volume": 28162.37861, "trades": 176, "taker_buy_base": 94660.2, "taker_buy_quote": 7980.73152 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.084, "high": 0.0846, "low": 0.0837, "close": 0.0846, "volume": 512905.6, "close_time": 1766051999999, "quote_volume": 43165.59765, "trades": 135, "taker_buy_base": 86930.3, "taker_buy_quote": 7315.45266 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.0845, "high": 0.0851, "low": 0.0841, "close": 0.0842, "volume": 607246.5, "close_time": 1766055599999, "quote_volume": 51215.33221, "trades": 144, "taker_buy_base": 453559.8, "taker_buy_quote": 38235.56985 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.0839, "high": 0.0847, "low": 0.0838, "close": 0.0842, "volume": 32818.1, "close_time": 1766059199999, "quote_volume": 2763.5332, "trades": 91, "taker_buy_base": 23748.9, "taker_buy_quote": 2000.28298 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0841, "high": 0.085, "low": 0.0836, "close": 0.0847, "volume": 149736.9, "close_time": 1766062799999, "quote_volume": 12649.18546, "trades": 196, "taker_buy_base": 103773.8, "taker_buy_quote": 8772.51793 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.0848, "high": 0.0868, "low": 0.0848, "close": 0.0861, "volume": 223534.1, "close_time": 1766066399999, "quote_volume": 19156.14964, "trades": 262, "taker_buy_base": 149251.1, "taker_buy_quote": 12787.29904 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.0862, "high": 0.0865, "low": 0.085, "close": 0.085, "volume": 275309.3, "close_time": 1766069999999, "quote_volume": 23618.06554, "trades": 228, "taker_buy_base": 147078.3, "taker_buy_quote": 12621.21498 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.0853, "high": 0.086, "low": 0.085, "close": 0.0856, "volume": 90842.7, "close_time": 1766073599999, "quote_volume": 7764.55456, "trades": 113, "taker_buy_base": 61539.7, "taker_buy_quote": 5259.06938 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0845, "close": 0.0851, "volume": 68680.0, "close_time": 1766077199999, "quote_volume": 5837.39132, "trades": 111, "taker_buy_base": 22158.1, "taker_buy_quote": 1883.11047 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.0848, "high": 0.0849, "low": 0.0832, "close": 0.0845, "volume": 201829.9, "close_time": 1766080799999, "quote_volume": 16945.3267, "trades": 174, "taker_buy_base": 76683.3, "taker_buy_quote": 6450.3204 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.0846, "high": 0.0862, "low": 0.0845, "close": 0.0848, "volume": 247418.2, "close_time": 1766084399999, "quote_volume": 21100.4416, "trades": 144, "taker_buy_base": 103072.2, "taker_buy_quote": 8790.12317 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.0847, "high": 0.0851, "low": 0.0837, "close": 0.084, "volume": 118799.5, "close_time": 1766087999999, "quote_volume": 10023.68003, "trades": 87, "taker_buy_base": 48603.2, "taker_buy_quote": 4102.64199 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0841, "high": 0.0843, "low": 0.0831, "close": 0.0834, "volume": 77559.3, "close_time": 1766091599999, "quote_volume": 6490.56935, "trades": 60, "taker_buy_base": 35718.6, "taker_buy_quote": 2991.01006 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.0836, "high": 0.084, "low": 0.0833, "close": 0.0838, "volume": 34843.8, "close_time": 1766095199999, "quote_volume": 2918.06839, "trades": 34, "taker_buy_base": 16986.7, "taker_buy_quote": 1421.72132 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.084, "high": 0.0849, "low": 0.0839, "close": 0.0849, "volume": 53560.7, "close_time": 1766098799999, "quote_volume": 4515.98741, "trades": 52, "taker_buy_base": 32927.5, "taker_buy_quote": 2777.58972 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.0848, "high": 0.0853, "low": 0.0846, "close": 0.0849, "volume": 102651.9, "close_time": 1766102399999, "quote_volume": 8722.70511, "trades": 70, "taker_buy_base": 39801.0, "taker_buy_quote": 3380.62213 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.085, "high": 0.0851, "low": 0.0837, "close": 0.084, "volume": 68620.4, "close_time": 1766105999999, "quote_volume": 5786.90696, "trades": 47, "taker_buy_base": 13158.8, "taker_buy_quote": 1113.13961 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0839, "high": 0.0839, "low": 0.083, "close": 0.0835, "volume": 57706.0, "close_time": 1766109599999, "quote_volume": 4817.04607, "trades": 60, "taker_buy_base": 23227.0, "taker_buy_quote": 1936.94295 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0832, "high": 0.0841, "low": 0.0831, "close": 0.0839, "volume": 118062.0, "close_time": 1766113199999, "quote_volume": 9867.95533, "trades": 116, "taker_buy_base": 75891.0, "taker_buy_quote": 6348.20735 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0841, "high": 0.0865, "low": 0.0841, "close": 0.0855, "volume": 160405.3, "close_time": 1766116799999, "quote_volume": 13677.09201, "trades": 207, "taker_buy_base": 75119.2, "taker_buy_quote": 6406.02163 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0857, "high": 0.0862, "low": 0.0855, "close": 0.0861, "volume": 33848.9, "close_time": 1766120399999, "quote_volume": 2911.07704, "trades": 43, "taker_buy_base": 26985.8, "taker_buy_quote": 2321.09943 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0854, "close": 0.0856, "volume": 32622.5, "close_time": 1766123999999, "quote_volume": 2794.09984, "trades": 63, "taker_buy_base": 12434.9, "taker_buy_quote": 1064.43617 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.0858, "high": 0.0859, "low": 0.0852, "close": 0.0858, "volume": 67010.3, "close_time": 1766127599999, "quote_volume": 5727.9851, "trades": 48, "taker_buy_base": 45267.7, "taker_buy_quote": 3869.61316 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0858, "high": 0.0862, "low": 0.0854, "close": 0.0857, "volume": 173644.2, "close_time": 1766131199999, "quote_volume": 14903.707, "trades": 125, "taker_buy_base": 86765.2, "taker_buy_quote": 7453.9458 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0857, "high": 0.0858, "low": 0.0853, "close": 0.0857, "volume": 38202.9, "close_time": 1766134799999, "quote_volume": 3269.12175, "trades": 42, "taker_buy_base": 32854.6, "taker_buy_quote": 2812.22867 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0837, "close": 0.084, "volume": 233374.2, "close_time": 1766138399999, "quote_volume": 19732.97878, "trades": 99, "taker_buy_base": 73759.0, "taker_buy_quote": 6244.77054 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.0843, "high": 0.0848, "low": 0.0843, "close": 0.0848, "volume": 27692.2, "close_time": 1766141999999, "quote_volume": 2345.18848, "trades": 29, "taker_buy_base": 7229.2, "taker_buy_quote": 612.515 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.0846, "high": 0.0857, "low": 0.0845, "close": 0.0857, "volume": 71401.6, "close_time": 1766145599999, "quote_volume": 6090.94954, "trades": 77, "taker_buy_base": 53012.6, "taker_buy_quote": 4522.25825 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0857, "high": 0.0862, "low": 0.0848, "close": 0.0849, "volume": 161363.9, "close_time": 1766149199999, "quote_volume": 13843.56555, "trades": 57, "taker_buy_base": 123745.7, "taker_buy_quote": 10639.78523 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.0851, "high": 0.0856, "low": 0.0848, "close": 0.0852, "volume": 109077.9, "close_time": 1766152799999, "quote_volume": 9297.02106, "trades": 56, "taker_buy_base": 37393.5, "taker_buy_quote": 3187.3822 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.0851, "high": 0.0863, "low": 0.0851, "close": 0.0857, "volume": 131689.3, "close_time": 1766156399999, "quote_volume": 11292.55015, "trades": 91, "taker_buy_base": 39441.4, "taker_buy_quote": 3387.40912 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.0858, "high": 0.0866, "low": 0.0848, "close": 0.0853, "volume": 176435.2, "close_time": 1766159999999, "quote_volume": 15150.6909, "trades": 125, "taker_buy_base": 106050.2, "taker_buy_quote": 9126.58535 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0854, "high": 0.0857, "low": 0.0852, "close": 0.0852, "volume": 88266.3, "close_time": 1766163599999, "quote_volume": 7539.27549, "trades": 53, "taker_buy_base": 49488.6, "taker_buy_quote": 4223.95255 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.0853, "high": 0.0857, "low": 0.0844, "close": 0.0846, "volume": 86627.1, "close_time": 1766167199999, "quote_volume": 7360.1776, "trades": 143, "taker_buy_base": 45493.7, "taker_buy_quote": 3867.33479 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.0845, "high": 0.0853, "low": 0.0844, "close": 0.0852, "volume": 76518.2, "close_time": 1766170799999, "quote_volume": 6499.59559, "trades": 46, "taker_buy_base": 50469.9, "taker_buy_quote": 4290.58628 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.0853, "high": 0.0862, "low": 0.085, "close": 0.0859, "volume": 130693.0, "close_time": 1766174399999, "quote_volume": 11224.96934, "trades": 74, "taker_buy_base": 76477.2, "taker_buy_quote": 6563.14786 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0861, "high": 0.0885, "low": 0.0858, "close": 0.0882, "volume": 495528.6, "close_time": 1766177999999, "quote_volume": 43200.03185, "trades": 180, "taker_buy_base": 394580.1, "taker_buy_quote": 34377.71127 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.0882, "high": 0.0891, "low": 0.0873, "close": 0.0875, "volume": 417479.7, "close_time": 1766181599999, "quote_volume": 36882.7941, "trades": 192, "taker_buy_base": 181858.7, "taker_buy_quote": 16067.79062 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.0874, "high": 0.0877, "low": 0.087, "close": 0.0875, "volume": 91261.6, "close_time": 1766185199999, "quote_volume": 7968.4007, "trades": 64, "taker_buy_base": 42345.4, "taker_buy_quote": 3695.14496 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.0874, "high": 0.0883, "low": 0.0873, "close": 0.0882, "volume": 139895.6, "close_time": 1766188799999, "quote_volume": 12284.19202, "trades": 123, "taker_buy_base": 79947.7, "taker_buy_quote": 7023.7011 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.088, "high": 0.0895, "low": 0.0878, "close": 0.0895, "volume": 100342.2, "close_time": 1766192399999, "quote_volume": 8888.40845, "trades": 68, "taker_buy_base": 83858.3, "taker_buy_quote": 7425.59226 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.0893, "high": 0.0906, "low": 0.0887, "close": 0.0896, "volume": 696236.2, "close_time": 1766195999999, "quote_volume": 62631.29899, "trades": 211, "taker_buy_base": 314981.3, "taker_buy_quote": 28288.43184 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.0895, "high": 0.0902, "low": 0.0888, "close": 0.0892, "volume": 306131.6, "close_time": 1766199599999, "quote_volume": 27377.95573, "trades": 108, "taker_buy_base": 136008.4, "taker_buy_quote": 12177.28584 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.089, "high": 0.0899, "low": 0.0887, "close": 0.089, "volume": 55606.5, "close_time": 1766203199999, "quote_volume": 4957.37054, "trades": 54, "taker_buy_base": 48252.8, "taker_buy_quote": 4303.58803 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0888, "high": 0.0897, "low": 0.0888, "close": 0.089, "volume": 39802.2, "close_time": 1766206799999, "quote_volume": 3554.32696, "trades": 49, "taker_buy_base": 21289.4, "taker_buy_quote": 1902.36742 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.0892, "high": 0.0904, "low": 0.0892, "close": 0.09, "volume": 96362.2, "close_time": 1766210399999, "quote_volume": 8643.52593, "trades": 73, "taker_buy_base": 37911.8, "taker_buy_quote": 3405.86991 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0898, "high": 0.09, "low": 0.0884, "close": 0.0886, "volume": 81981.6, "close_time": 1766213999999, "quote_volume": 7290.90917, "trades": 54, "taker_buy_base": 48329.4, "taker_buy_quote": 4301.69066 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.0884, "high": 0.0888, "low": 0.0879, "close": 0.0883, "volume": 60214.6, "close_time": 1766217599999, "quote_volume": 5317.18832, "trades": 54, "taker_buy_base": 25080.7, "taker_buy_quote": 2219.06878 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0883, "high": 0.0889, "low": 0.0879, "close": 0.0879, "volume": 68878.4, "close_time": 1766221199999, "quote_volume": 6099.20485, "trades": 61, "taker_buy_base": 41523.6, "taker_buy_quote": 3680.20196 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.088, "high": 0.089, "low": 0.0878, "close": 0.0885, "volume": 26686.6, "close_time": 1766224799999, "quote_volume": 2363.94139, "trades": 28, "taker_buy_base": 22698.3, "taker_buy_quote": 2010.1617 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0881, "close": 0.0882, "volume": 6269.0, "close_time": 1766228399999, "quote_volume": 552.82147, "trades": 20, "taker_buy_base": 1730.6, "taker_buy_quote": 152.9216 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0878, "close": 0.0879, "volume": 44671.1, "close_time": 1766231999999, "quote_volume": 3933.88443, "trades": 47, "taker_buy_base": 33389.4, "taker_buy_quote": 2940.11007 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0879, "high": 0.0882, "low": 0.0875, "close": 0.0882, "volume": 85421.1, "close_time": 1766235599999, "quote_volume": 7509.00954, "trades": 79, "taker_buy_base": 43808.8, "taker_buy_quote": 3852.66413 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.0883, "high": 0.0903, "low": 0.0882, "close": 0.0895, "volume": 104803.8, "close_time": 1766239199999, "quote_volume": 9364.21356, "trades": 125, "taker_buy_base": 68794.2, "taker_buy_quote": 6163.65525 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.09, "high": 0.0908, "low": 0.0892, "close": 0.0897, "volume": 146897.0, "close_time": 1766242799999, "quote_volume": 13201.90869, "trades": 91, "taker_buy_base": 77514.8, "taker_buy_quote": 6975.17647 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.09, "high": 0.0902, "low": 0.0895, "close": 0.0896, "volume": 48110.4, "close_time": 1766246399999, "quote_volume": 4314.39046, "trades": 33, "taker_buy_base": 10283.8, "taker_buy_quote": 925.80545 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0894, "high": 0.0908, "low": 0.0891, "close": 0.0906, "volume": 197124.5, "close_time": 1766249999999, "quote_volume": 17775.98975, "trades": 122, "taker_buy_base": 156540.3, "taker_buy_quote": 14117.70499 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.0908, "high": 0.0922, "low": 0.0907, "close": 0.0909, "volume": 137406.3, "close_time": 1766253599999, "quote_volume": 12521.39747, "trades": 74, "taker_buy_base": 68676.2, "taker_buy_quote": 6268.36844 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.0908, "high": 0.0913, "low": 0.0907, "close": 0.0913, "volume": 36682.2, "close_time": 1766257199999, "quote_volume": 3336.44305, "trades": 76, "taker_buy_base": 24339.7, "taker_buy_quote": 2214.7399 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.0913, "high": 0.092, "low": 0.091, "close": 0.0911, "volume": 61283.3, "close_time": 1766260799999, "quote_volume": 5612.92278, "trades": 71, "taker_buy_base": 22303.2, "taker_buy_quote": 2046.71394 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0913, "high": 0.0916, "low": 0.09, "close": 0.09, "volume": 244852.5, "close_time": 1766264399999, "quote_volume": 22213.27196, "trades": 62, "taker_buy_base": 82834.0, "taker_buy_quote": 7568.50171 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.0904, "high": 0.0913, "low": 0.0901, "close": 0.091, "volume": 48755.0, "close_time": 1766267999999, "quote_volume": 4419.19094, "trades": 81, "taker_buy_base": 47062.8, "taker_buy_quote": 4266.3549 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.0908, "high": 0.0915, "low": 0.0908, "close": 0.0914, "volume": 69440.9, "close_time": 1766271599999, "quote_volume": 6324.94309, "trades": 83, "taker_buy_base": 53286.1, "taker_buy_quote": 4855.15422 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.0913, "high": 0.0917, "low": 0.091, "close": 0.091, "volume": 39457.8, "close_time": 1766275199999, "quote_volume": 3601.68183, "trades": 57, "taker_buy_base": 18268.7, "taker_buy_quote": 1668.06877 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0913, "high": 0.0917, "low": 0.0905, "close": 0.0907, "volume": 37993.7, "close_time": 1766278799999, "quote_volume": 3455.03209, "trades": 25, "taker_buy_base": 1702.9, "taker_buy_quote": 154.81404 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0898, "close": 0.0899, "volume": 26401.6, "close_time": 1766282399999, "quote_volume": 2373.91262, "trades": 19, "taker_buy_base": 1217.2, "taker_buy_quote": 109.45628 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0891, "close": 0.0898, "volume": 29660.0, "close_time": 1766285999999, "quote_volume": 2647.48939, "trades": 34, "taker_buy_base": 1561.8, "taker_buy_quote": 140.17359 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.0896, "high": 0.0899, "low": 0.0894, "close": 0.0899, "volume": 19897.9, "close_time": 1766289599999, "quote_volume": 1786.14919, "trades": 37, "taker_buy_base": 19480.1, "taker_buy_quote": 1748.76884 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0896, "high": 0.0921, "low": 0.0896, "close": 0.0909, "volume": 123196.5, "close_time": 1766293199999, "quote_volume": 11173.15343, "trades": 69, "taker_buy_base": 61747.7, "taker_buy_quote": 5637.84222 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0904, "close": 0.0911, "volume": 62619.2, "close_time": 1766296799999, "quote_volume": 5689.9119, "trades": 31, "taker_buy_base": 27783.5, "taker_buy_quote": 2521.10895 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.0911, "high": 0.0918, "low": 0.0908, "close": 0.0918, "volume": 110865.5, "close_time": 1766300399999, "quote_volume": 10118.21215, "trades": 48, "taker_buy_base": 60346.2, "taker_buy_quote": 5506.05773 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.0916, "high": 0.0924, "low": 0.0913, "close": 0.0918, "volume": 155023.5, "close_time": 1766303999999, "quote_volume": 14258.39595, "trades": 87, "taker_buy_base": 111173.9, "taker_buy_quote": 10223.68092 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0915, "high": 0.0933, "low": 0.0914, "close": 0.0926, "volume": 221514.8, "close_time": 1766307599999, "quote_volume": 20514.75245, "trades": 161, "taker_buy_base": 137231.5, "taker_buy_quote": 12709.28142 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.0925, "high": 0.093, "low": 0.0921, "close": 0.0921, "volume": 482393.4, "close_time": 1766311199999, "quote_volume": 44631.08422, "trades": 108, "taker_buy_base": 203944.2, "taker_buy_quote": 18885.91582 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0902, "close": 0.0902, "volume": 84678.5, "close_time": 1766314799999, "quote_volume": 7687.57701, "trades": 85, "taker_buy_base": 41191.3, "taker_buy_quote": 3729.89085 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.0902, "high": 0.0923, "low": 0.0899, "close": 0.0914, "volume": 303983.8, "close_time": 1766318399999, "quote_volume": 27814.55867, "trades": 133, "taker_buy_base": 208095.2, "taker_buy_quote": 19035.15484 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0915, "high": 0.0919, "low": 0.0905, "close": 0.0905, "volume": 59516.9, "close_time": 1766321999999, "quote_volume": 5419.69638, "trades": 41, "taker_buy_base": 23602.0, "taker_buy_quote": 2156.65161 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.0905, "high": 0.0913, "low": 0.0901, "close": 0.0903, "volume": 177489.1, "close_time": 1766325599999, "quote_volume": 16080.69797, "trades": 129, "taker_buy_base": 121325.8, "taker_buy_quote": 10996.12841 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.0906, "high": 0.0917, "low": 0.0904, "close": 0.0909, "volume": 93008.4, "close_time": 1766329199999, "quote_volume": 8499.65411, "trades": 76, "taker_buy_base": 35864.5, "taker_buy_quote": 3275.50932 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.0908, "high": 0.0908, "low": 0.0899, "close": 0.0904, "volume": 133156.6, "close_time": 1766332799999, "quote_volume": 12016.3229, "trades": 72, "taker_buy_base": 74886.1, "taker_buy_quote": 6761.91046 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0905, "high": 0.0921, "low": 0.09, "close": 0.0917, "volume": 149779.1, "close_time": 1766336399999, "quote_volume": 13684.40088, "trades": 103, "taker_buy_base": 95324.3, "taker_buy_quote": 8715.68582 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.0916, "high": 0.0921, "low": 0.0899, "close": 0.09, "volume": 96956.2, "close_time": 1766339999999, "quote_volume": 8830.85784, "trades": 83, "taker_buy_base": 42667.9, "taker_buy_quote": 3889.87018 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0889, "close": 0.0896, "volume": 225172.7, "close_time": 1766343599999, "quote_volume": 20140.44514, "trades": 97, "taker_buy_base": 103680.6, "taker_buy_quote": 9276.40875 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.0897, "high": 0.0902, "low": 0.0895, "close": 0.0896, "volume": 155264.2, "close_time": 1766347199999, "quote_volume": 13947.70713, "trades": 83, "taker_buy_base": 61721.3, "taker_buy_quote": 5542.80496 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0899, "high": 0.09, "low": 0.0891, "close": 0.0891, "volume": 143574.6, "close_time": 1766350799999, "quote_volume": 12846.25733, "trades": 72, "taker_buy_base": 67725.3, "taker_buy_quote": 6068.37246 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.0891, "high": 0.0898, "low": 0.0891, "close": 0.0893, "volume": 38082.3, "close_time": 1766354399999, "quote_volume": 3405.20998, "trades": 25, "taker_buy_base": 12209.1, "taker_buy_quote": 1093.0206 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.0893, "high": 0.0898, "low": 0.0891, "close": 0.0897, "volume": 76283.9, "close_time": 1766357999999, "quote_volume": 6822.3451, "trades": 38, "taker_buy_base": 27097.1, "taker_buy_quote": 2424.77767 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.0895, "high": 0.0899, "low": 0.0885, "close": 0.0888, "volume": 101198.4, "close_time": 1766361599999, "quote_volume": 9015.47381, "trades": 57, "taker_buy_base": 76552.0, "taker_buy_quote": 6825.90187 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0888, "high": 0.0897, "low": 0.0884, "close": 0.0885, "volume": 121121.6, "close_time": 1766365199999, "quote_volume": 10780.4093, "trades": 114, "taker_buy_base": 69751.5, "taker_buy_quote": 6215.32068 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.0884, "high": 0.089, "low": 0.0884, "close": 0.0888, "volume": 32238.4, "close_time": 1766368799999, "quote_volume": 2863.71426, "trades": 50, "taker_buy_base": 26146.8, "taker_buy_quote": 2323.57552 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0878, "close": 0.0884, "volume": 95205.0, "close_time": 1766372399999, "quote_volume": 8392.8569, "trades": 78, "taker_buy_base": 19118.2, "taker_buy_quote": 1687.68304 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.0885, "high": 0.0901, "low": 0.0885, "close": 0.0898, "volume": 125951.2, "close_time": 1766375999999, "quote_volume": 11280.97925, "trades": 94, "taker_buy_base": 83083.3, "taker_buy_quote": 7439.73911 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0899, "high": 0.09, "low": 0.0888, "close": 0.0888, "volume": 114149.0, "close_time": 1766379599999, "quote_volume": 10186.1419, "trades": 71, "taker_buy_base": 64540.4, "taker_buy_quote": 5757.29753 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0887, "high": 0.0889, "low": 0.0881, "close": 0.0884, "volume": 28308.4, "close_time": 1766383199999, "quote_volume": 2508.6099, "trades": 44, "taker_buy_base": 17321.8, "taker_buy_quote": 1534.44734 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.0883, "high": 0.0886, "low": 0.0881, "close": 0.0885, "volume": 69457.1, "close_time": 1766386799999, "quote_volume": 6133.30201, "trades": 34, "taker_buy_base": 64009.8, "taker_buy_quote": 5651.38232 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.0883, "high": 0.089, "low": 0.0881, "close": 0.0888, "volume": 64608.1, "close_time": 1766390399999, "quote_volume": 5719.60051, "trades": 56, "taker_buy_base": 37975.2, "taker_buy_quote": 3364.86462 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0877, "close": 0.0878, "volume": 151806.3, "close_time": 1766393999999, "quote_volume": 13420.85814, "trades": 96, "taker_buy_base": 45132.7, "taker_buy_quote": 3993.87316 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.0879, "high": 0.0887, "low": 0.0879, "close": 0.088, "volume": 68862.6, "close_time": 1766397599999, "quote_volume": 6077.28251, "trades": 50, "taker_buy_base": 17819.5, "taker_buy_quote": 1574.12836 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.0879, "high": 0.0887, "low": 0.0879, "close": 0.0885, "volume": 44527.8, "close_time": 1766401199999, "quote_volume": 3934.36909, "trades": 60, "taker_buy_base": 40691.5, "taker_buy_quote": 3596.04556 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.0884, "high": 0.089, "low": 0.0884, "close": 0.0887, "volume": 63179.9, "close_time": 1766404799999, "quote_volume": 5602.8654, "trades": 41, "taker_buy_base": 30272.3, "taker_buy_quote": 2683.5621 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0886, "high": 0.0895, "low": 0.0884, "close": 0.0894, "volume": 81421.5, "close_time": 1766408399999, "quote_volume": 7255.4425, "trades": 101, "taker_buy_base": 75044.8, "taker_buy_quote": 6689.53242 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.0895, "high": 0.0898, "low": 0.0892, "close": 0.0895, "volume": 150856.3, "close_time": 1766411999999, "quote_volume": 13526.15972, "trades": 67, "taker_buy_base": 124668.3, "taker_buy_quote": 11184.25286 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.0895, "high": 0.0907, "low": 0.0895, "close": 0.09, "volume": 101661.9, "close_time": 1766415599999, "quote_volume": 9159.29197, "trades": 91, "taker_buy_base": 38535.9, "taker_buy_quote": 3475.66032 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0888, "close": 0.0897, "volume": 109211.5, "close_time": 1766419199999, "quote_volume": 9757.88129, "trades": 72, "taker_buy_base": 60355.3, "taker_buy_quote": 5393.88616 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0898, "high": 0.0931, "low": 0.0897, "close": 0.0917, "volume": 721759.3, "close_time": 1766422799999, "quote_volume": 66296.0065, "trades": 260, "taker_buy_base": 373667.4, "taker_buy_quote": 34329.82177 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.0918, "high": 0.0919, "low": 0.091, "close": 0.0919, "volume": 148885.6, "close_time": 1766426399999, "quote_volume": 13614.91276, "trades": 71, "taker_buy_base": 100637.1, "taker_buy_quote": 9207.49043 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.092, "high": 0.0923, "low": 0.0915, "close": 0.0916, "volume": 85982.9, "close_time": 1766429999999, "quote_volume": 7900.57803, "trades": 55, "taker_buy_base": 37760.3, "taker_buy_quote": 3468.08119 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.0916, "high": 0.0921, "low": 0.0909, "close": 0.091, "volume": 282038.8, "close_time": 1766433599999, "quote_volume": 25789.75551, "trades": 105, "taker_buy_base": 188063.6, "taker_buy_quote": 17211.64151 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.091, "high": 0.0918, "low": 0.0908, "close": 0.0918, "volume": 91156.5, "close_time": 1766437199999, "quote_volume": 8323.03999, "trades": 85, "taker_buy_base": 69253.9, "taker_buy_quote": 6327.18219 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.092, "high": 0.0929, "low": 0.092, "close": 0.0921, "volume": 151381.4, "close_time": 1766440799999, "quote_volume": 14002.61431, "trades": 89, "taker_buy_base": 144212.9, "taker_buy_quote": 13342.5849 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0907, "close": 0.0912, "volume": 93376.8, "close_time": 1766444399999, "quote_volume": 8513.75523, "trades": 58, "taker_buy_base": 23259.6, "taker_buy_quote": 2118.40894 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.091, "high": 0.0919, "low": 0.091, "close": 0.0917, "volume": 53992.1, "close_time": 1766447999999, "quote_volume": 4941.94129, "trades": 36, "taker_buy_base": 22302.7, "taker_buy_quote": 2043.17061 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0916, "high": 0.0922, "low": 0.0916, "close": 0.0917, "volume": 11109.2, "close_time": 1766451599999, "quote_volume": 1020.3951, "trades": 19, "taker_buy_base": 6896.1, "taker_buy_quote": 634.36751 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.0917, "high": 0.0921, "low": 0.0914, "close": 0.0921, "volume": 34750.9, "close_time": 1766455199999, "quote_volume": 3189.66317, "trades": 21, "taker_buy_base": 1733.7, "taker_buy_quote": 159.15044 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0922, "high": 0.0932, "low": 0.0919, "close": 0.0922, "volume": 31171.0, "close_time": 1766458799999, "quote_volume": 2881.51009, "trades": 36, "taker_buy_base": 16895.6, "taker_buy_quote": 1561.27141 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.0921, "high": 0.0921, "low": 0.091, "close": 0.0919, "volume": 104170.2, "close_time": 1766462399999, "quote_volume": 9528.28494, "trades": 52, "taker_buy_base": 41051.9, "taker_buy_quote": 3753.5614 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0918, "high": 0.0923, "low": 0.0916, "close": 0.0916, "volume": 31537.1, "close_time": 1766465999999, "quote_volume": 2906.26638, "trades": 27, "taker_buy_base": 8723.7, "taker_buy_quote": 804.6872 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0918, "high": 0.0919, "low": 0.0911, "close": 0.0915, "volume": 35284.8, "close_time": 1766469599999, "quote_volume": 3217.3688, "trades": 25, "taker_buy_base": 7074.4, "taker_buy_quote": 645.77873 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0908, "close": 0.0911, "volume": 102573.8, "close_time": 1766473199999, "quote_volume": 9334.10629, "trades": 20, "taker_buy_base": 80245.1, "taker_buy_quote": 7302.17656 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.0911, "high": 0.0927, "low": 0.091, "close": 0.0925, "volume": 122679.8, "close_time": 1766476799999, "quote_volume": 11288.45984, "trades": 78, "taker_buy_base": 88470.0, "taker_buy_quote": 8144.89211 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0915, "close": 0.0915, "volume": 156158.0, "close_time": 1766480399999, "quote_volume": 14368.75579, "trades": 55, "taker_buy_base": 66083.4, "taker_buy_quote": 6069.09297 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0917, "high": 0.0917, "low": 0.0897, "close": 0.0898, "volume": 241328.5, "close_time": 1766483999999, "quote_volume": 21884.18244, "trades": 61, "taker_buy_base": 134208.7, "taker_buy_quote": 12185.75386 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0901, "high": 0.0901, "low": 0.089, "close": 0.0891, "volume": 89739.8, "close_time": 1766487599999, "quote_volume": 8031.82029, "trades": 50, "taker_buy_base": 62081.2, "taker_buy_quote": 5550.33541 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.089, "high": 0.0905, "low": 0.0888, "close": 0.0901, "volume": 87089.2, "close_time": 1766491199999, "quote_volume": 7825.79582, "trades": 62, "taker_buy_base": 45552.6, "taker_buy_quote": 4093.58978 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0904, "high": 0.0905, "low": 0.0888, "close": 0.0901, "volume": 79079.3, "close_time": 1766494799999, "quote_volume": 7080.74171, "trades": 50, "taker_buy_base": 51363.7, "taker_buy_quote": 4595.44415 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0899, "high": 0.0901, "low": 0.089, "close": 0.0892, "volume": 52440.2, "close_time": 1766498399999, "quote_volume": 4688.24427, "trades": 32, "taker_buy_base": 41089.7, "taker_buy_quote": 3670.4592 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0893, "high": 0.0895, "low": 0.0881, "close": 0.0886, "volume": 41098.5, "close_time": 1766501999999, "quote_volume": 3658.45692, "trades": 49, "taker_buy_base": 3305.7, "taker_buy_quote": 294.8875 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.0887, "high": 0.0896, "low": 0.0887, "close": 0.0893, "volume": 31913.9, "close_time": 1766505599999, "quote_volume": 2843.45169, "trades": 32, "taker_buy_base": 23059.3, "taker_buy_quote": 2053.5524 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0893, "high": 0.0895, "low": 0.0887, "close": 0.0891, "volume": 22510.6, "close_time": 1766509199999, "quote_volume": 2006.48027, "trades": 35, "taker_buy_base": 10774.1, "taker_buy_quote": 962.12789 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.0891, "high": 0.0895, "low": 0.0882, "close": 0.0882, "volume": 20713.5, "close_time": 1766512799999, "quote_volume": 1843.42542, "trades": 36, "taker_buy_base": 5914.1, "taker_buy_quote": 525.19071 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0883, "high": 0.0893, "low": 0.0882, "close": 0.089, "volume": 29839.7, "close_time": 1766516399999, "quote_volume": 2652.3116, "trades": 29, "taker_buy_base": 6628.7, "taker_buy_quote": 589.00456 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.089, "high": 0.089, "low": 0.0886, "close": 0.0888, "volume": 13307.9, "close_time": 1766519999999, "quote_volume": 1181.82504, "trades": 17, "taker_buy_base": 11966.5, "taker_buy_quote": 1062.72735 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0886, "high": 0.0891, "low": 0.0883, "close": 0.0887, "volume": 29917.2, "close_time": 1766523599999, "quote_volume": 2650.60155, "trades": 29, "taker_buy_base": 29215.1, "taker_buy_quote": 2588.42731 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.0886, "high": 0.0891, "low": 0.0883, "close": 0.089, "volume": 573363.1, "close_time": 1766527199999, "quote_volume": 50993.07657, "trades": 79, "taker_buy_base": 95742.1, "taker_buy_quote": 8506.03167 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.089, "high": 0.0891, "low": 0.0882, "close": 0.0883, "volume": 81014.3, "close_time": 1766530799999, "quote_volume": 7195.12967, "trades": 66, "taker_buy_base": 35428.8, "taker_buy_quote": 3146.46795 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.0881, "high": 0.0888, "low": 0.0866, "close": 0.0877, "volume": 888600.4, "close_time": 1766534399999, "quote_volume": 77795.31464, "trades": 162, "taker_buy_base": 290641.4, "taker_buy_quote": 25585.2427 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0878, "high": 0.0884, "low": 0.0877, "close": 0.0883, "volume": 11751.4, "close_time": 1766537999999, "quote_volume": 1033.19175, "trades": 32, "taker_buy_base": 7136.4, "taker_buy_quote": 626.87106 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0875, "close": 0.0876, "volume": 101571.1, "close_time": 1766541599999, "quote_volume": 8913.41876, "trades": 39, "taker_buy_base": 59422.6, "taker_buy_quote": 5216.03229 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0876, "high": 0.0877, "low": 0.0855, "close": 0.0858, "volume": 104610.8, "close_time": 1766545199999, "quote_volume": 9038.76875, "trades": 44, "taker_buy_base": 22527.0, "taker_buy_quote": 1945.79006 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0859, "high": 0.0861, "low": 0.0844, "close": 0.0858, "volume": 157912.9, "close_time": 1766548799999, "quote_volume": 13432.02888, "trades": 99, "taker_buy_base": 114949.5, "taker_buy_quote": 9791.31357 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0841, "close": 0.0845, "volume": 68348.3, "close_time": 1766552399999, "quote_volume": 5824.74227, "trades": 47, "taker_buy_base": 41312.6, "taker_buy_quote": 3512.05577 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0846, "high": 0.0861, "low": 0.0846, "close": 0.0853, "volume": 74981.2, "close_time": 1766555999999, "quote_volume": 6392.53626, "trades": 71, "taker_buy_base": 46968.5, "taker_buy_quote": 4006.76259 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0851, "close": 0.0854, "volume": 17436.2, "close_time": 1766559599999, "quote_volume": 1487.45261, "trades": 12, "taker_buy_base": 16087.3, "taker_buy_quote": 1372.66122 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0848, "close": 0.0849, "volume": 16757.6, "close_time": 1766563199999, "quote_volume": 1424.43387, "trades": 21, "taker_buy_base": 641.0, "taker_buy_quote": 54.59523 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0853, "high": 0.0858, "low": 0.0851, "close": 0.0855, "volume": 25778.7, "close_time": 1766566799999, "quote_volume": 2206.32903, "trades": 24, "taker_buy_base": 25431.4, "taker_buy_quote": 2176.71598 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0842, "close": 0.0846, "volume": 136609.3, "close_time": 1766570399999, "quote_volume": 11570.4154, "trades": 27, "taker_buy_base": 31399.8, "taker_buy_quote": 2658.47682 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.0845, "high": 0.0856, "low": 0.0844, "close": 0.0855, "volume": 239331.1, "close_time": 1766573999999, "quote_volume": 20322.72009, "trades": 145, "taker_buy_base": 17188.5, "taker_buy_quote": 1459.29046 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0853, "high": 0.0865, "low": 0.0853, "close": 0.0858, "volume": 123032.2, "close_time": 1766577599999, "quote_volume": 10587.53636, "trades": 84, "taker_buy_base": 56383.8, "taker_buy_quote": 4857.87132 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0859, "high": 0.0869, "low": 0.0857, "close": 0.0866, "volume": 254773.9, "close_time": 1766581199999, "quote_volume": 22059.35041, "trades": 111, "taker_buy_base": 81846.5, "taker_buy_quote": 7079.07943 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.0867, "high": 0.0877, "low": 0.0866, "close": 0.0877, "volume": 231743.0, "close_time": 1766584799999, "quote_volume": 20221.64435, "trades": 90, "taker_buy_base": 120841.9, "taker_buy_quote": 10547.75519 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.0876, "high": 0.088, "low": 0.087, "close": 0.0876, "volume": 55691.3, "close_time": 1766588399999, "quote_volume": 4876.8738, "trades": 32, "taker_buy_base": 17654.5, "taker_buy_quote": 1545.65377 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0876, "high": 0.0888, "low": 0.0876, "close": 0.0879, "volume": 204659.4, "close_time": 1766591999999, "quote_volume": 18071.02634, "trades": 75, "taker_buy_base": 62672.2, "taker_buy_quote": 5538.67899 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0881, "high": 0.089, "low": 0.088, "close": 0.0885, "volume": 86357.9, "close_time": 1766595599999, "quote_volume": 7629.42422, "trades": 45, "taker_buy_base": 32367.6, "taker_buy_quote": 2865.25733 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0888, "high": 0.0904, "low": 0.0888, "close": 0.0898, "volume": 228878.1, "close_time": 1766599199999, "quote_volume": 20510.03112, "trades": 82, "taker_buy_base": 103839.5, "taker_buy_quote": 9319.53343 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.0899, "high": 0.0905, "low": 0.0896, "close": 0.0901, "volume": 67543.0, "close_time": 1766602799999, "quote_volume": 6085.52637, "trades": 43, "taker_buy_base": 63554.9, "taker_buy_quote": 5727.30851 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0894, "close": 0.0895, "volume": 68808.2, "close_time": 1766606399999, "quote_volume": 6181.08831, "trades": 24, "taker_buy_base": 23740.6, "taker_buy_quote": 2133.22403 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0896, "high": 0.0898, "low": 0.0892, "close": 0.0895, "volume": 23642.8, "close_time": 1766609999999, "quote_volume": 2118.99143, "trades": 24, "taker_buy_base": 14678.0, "taker_buy_quote": 1316.70233 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.0895, "high": 0.0898, "low": 0.0894, "close": 0.0895, "volume": 25123.0, "close_time": 1766613599999, "quote_volume": 2251.98053, "trades": 23, "taker_buy_base": 10045.5, "taker_buy_quote": 899.34006 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0893, "close": 0.0894, "volume": 27384.0, "close_time": 1766617199999, "quote_volume": 2446.36346, "trades": 13, "taker_buy_base": 14576.9, "taker_buy_quote": 1301.97301 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 5283.0, "close_time": 1766620799999, "quote_volume": 471.25734, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0891, "high": 0.0893, "low": 0.0884, "close": 0.0884, "volume": 38242.2, "close_time": 1766624399999, "quote_volume": 3402.22686, "trades": 12, "taker_buy_base": 16389.5, "taker_buy_quote": 1460.32683 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0887, "high": 0.0889, "low": 0.0885, "close": 0.0886, "volume": 3768.0, "close_time": 1766627999999, "quote_volume": 333.90156, "trades": 8, "taker_buy_base": 226.3, "taker_buy_quote": 20.09553 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0888, "high": 0.0891, "low": 0.0886, "close": 0.0891, "volume": 32742.3, "close_time": 1766631599999, "quote_volume": 2910.28093, "trades": 14, "taker_buy_base": 9615.3, "taker_buy_quote": 856.6634 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0885, "close": 0.0887, "volume": 7552.6, "close_time": 1766635199999, "quote_volume": 672.6216, "trades": 9, "taker_buy_base": 7189.1, "taker_buy_quote": 640.42753 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0889, "high": 0.0892, "low": 0.0887, "close": 0.0892, "volume": 18925.6, "close_time": 1766638799999, "quote_volume": 1685.92678, "trades": 14, "taker_buy_base": 6614.3, "taker_buy_quote": 589.28934 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.0889, "high": 0.0896, "low": 0.0889, "close": 0.0893, "volume": 568.3, "close_time": 1766642399999, "quote_volume": 50.7059, "trades": 6, "taker_buy_base": 305.7, "taker_buy_quote": 27.33804 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.0892, "high": 0.0902, "low": 0.0892, "close": 0.0899, "volume": 69652.6, "close_time": 1766645999999, "quote_volume": 6258.40986, "trades": 29, "taker_buy_base": 60997.3, "taker_buy_quote": 5481.43523 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.09, "high": 0.0906, "low": 0.0897, "close": 0.0905, "volume": 42980.4, "close_time": 1766649599999, "quote_volume": 3881.41479, "trades": 29, "taker_buy_base": 14905.2, "taker_buy_quote": 1346.13317 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0898, "close": 0.0903, "volume": 998.6, "close_time": 1766653199999, "quote_volume": 89.97844, "trades": 9, "taker_buy_base": 584.6, "taker_buy_quote": 52.74617 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.0901, "high": 0.0904, "low": 0.0896, "close": 0.0898, "volume": 409179.0, "close_time": 1766656799999, "quote_volume": 36935.98176, "trades": 149, "taker_buy_base": 26197.9, "taker_buy_quote": 2365.69065 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0876, "close": 0.0878, "volume": 380476.2, "close_time": 1766660399999, "quote_volume": 33517.83454, "trades": 135, "taker_buy_base": 29294.0, "taker_buy_quote": 2601.88297 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.0878, "high": 0.0888, "low": 0.0872, "close": 0.0883, "volume": 95788.2, "close_time": 1766663999999, "quote_volume": 8447.5707, "trades": 121, "taker_buy_base": 29408.6, "taker_buy_quote": 2595.39358 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0882, "high": 0.0884, "low": 0.0879, "close": 0.088, "volume": 227817.3, "close_time": 1766667599999, "quote_volume": 20080.67319, "trades": 326, "taker_buy_base": 62718.5, "taker_buy_quote": 5532.20677 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0871, "close": 0.0872, "volume": 5347.4, "close_time": 1766671199999, "quote_volume": 467.406, "trades": 36, "taker_buy_base": 3748.2, "taker_buy_quote": 327.88213 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.0874, "high": 0.0875, "low": 0.0868, "close": 0.0868, "volume": 16004.4, "close_time": 1766674799999, "quote_volume": 1396.26422, "trades": 30, "taker_buy_base": 10518.9, "taker_buy_quote": 918.48527 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.0867, "high": 0.0872, "low": 0.0865, "close": 0.0871, "volume": 22469.6, "close_time": 1766678399999, "quote_volume": 1955.56944, "trades": 46, "taker_buy_base": 10046.5, "taker_buy_quote": 874.96142 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0872, "high": 0.0887, "low": 0.0869, "close": 0.0883, "volume": 171888.4, "close_time": 1766681999999, "quote_volume": 15176.09007, "trades": 65, "taker_buy_base": 107362.9, "taker_buy_quote": 9474.53394 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.0883, "high": 0.0889, "low": 0.0881, "close": 0.0885, "volume": 91638.6, "close_time": 1766685599999, "quote_volume": 8104.78946, "trades": 41, "taker_buy_base": 82961.7, "taker_buy_quote": 7336.22268 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0882, "close": 0.0885, "volume": 3636.3, "close_time": 1766689199999, "quote_volume": 321.49415, "trades": 21, "taker_buy_base": 1168.2, "taker_buy_quote": 103.46443 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.0885, "high": 0.0891, "low": 0.0883, "close": 0.0883, "volume": 21839.0, "close_time": 1766692799999, "quote_volume": 1940.14007, "trades": 19, "taker_buy_base": 21164.6, "taker_buy_quote": 1880.51199 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0885, "high": 0.0888, "low": 0.0883, "close": 0.0888, "volume": 36221.1, "close_time": 1766696399999, "quote_volume": 3202.5324, "trades": 12, "taker_buy_base": 33727.6, "taker_buy_quote": 2981.88061 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.0889, "high": 0.0892, "low": 0.0878, "close": 0.088, "volume": 46598.7, "close_time": 1766699999999, "quote_volume": 4141.10921, "trades": 22, "taker_buy_base": 38237.9, "taker_buy_quote": 3403.79903 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0868, "close": 0.0868, "volume": 31096.5, "close_time": 1766703599999, "quote_volume": 2710.79874, "trades": 13, "taker_buy_base": 240.9, "taker_buy_quote": 21.15102 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.0864, "high": 0.087, "low": 0.0862, "close": 0.0863, "volume": 19554.3, "close_time": 1766707199999, "quote_volume": 1695.56732, "trades": 19, "taker_buy_base": 18351.9, "taker_buy_quote": 1591.46127 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0865, "high": 0.0865, "low": 0.0859, "close": 0.0859, "volume": 399.7, "close_time": 1766710799999, "quote_volume": 34.47495, "trades": 3, "taker_buy_base": 140.8, "taker_buy_quote": 12.1792 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.0865, "high": 0.0871, "low": 0.0863, "close": 0.087, "volume": 19403.5, "close_time": 1766714399999, "quote_volume": 1682.5146, "trades": 10, "taker_buy_base": 12497.7, "taker_buy_quote": 1086.26406 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.0868, "high": 0.0879, "low": 0.0868, "close": 0.0879, "volume": 33192.1, "close_time": 1766717999999, "quote_volume": 2899.30028, "trades": 19, "taker_buy_base": 17368.4, "taker_buy_quote": 1514.10249 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.0879, "high": 0.0881, "low": 0.087, "close": 0.0872, "volume": 89908.5, "close_time": 1766721599999, "quote_volume": 7873.24707, "trades": 32, "taker_buy_base": 15148.4, "taker_buy_quote": 1328.98922 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0872, "high": 0.089, "low": 0.0869, "close": 0.0884, "volume": 90569.1, "close_time": 1766725199999, "quote_volume": 7988.94812, "trades": 40, "taker_buy_base": 41717.4, "taker_buy_quote": 3684.81382 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0882, "close": 0.0884, "volume": 12927.3, "close_time": 1766728799999, "quote_volume": 1144.90624, "trades": 28, "taker_buy_base": 6867.8, "taker_buy_quote": 608.40277 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.0887, "high": 0.0894, "low": 0.0886, "close": 0.0894, "volume": 105206.3, "close_time": 1766732399999, "quote_volume": 9382.56772, "trades": 53, "taker_buy_base": 49011.3, "taker_buy_quote": 4366.47708 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.0894, "high": 0.0898, "low": 0.0885, "close": 0.0886, "volume": 63480.4, "close_time": 1766735999999, "quote_volume": 5663.67532, "trades": 79, "taker_buy_base": 25148.0, "taker_buy_quote": 2246.96385 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0889, "high": 0.0894, "low": 0.0885, "close": 0.0892, "volume": 42991.0, "close_time": 1766739599999, "quote_volume": 3821.68377, "trades": 91, "taker_buy_base": 30323.5, "taker_buy_quote": 2697.77288 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0894, "high": 0.0897, "low": 0.0894, "close": 0.0894, "volume": 66786.5, "close_time": 1766743199999, "quote_volume": 5978.19757, "trades": 13, "taker_buy_base": 63477.5, "taker_buy_quote": 5682.37297 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.0892, "high": 0.0894, "low": 0.0891, "close": 0.0894, "volume": 29042.2, "close_time": 1766746799999, "quote_volume": 2595.05401, "trades": 8, "taker_buy_base": 22629.6, "taker_buy_quote": 2023.02534 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 11762.5, "close_time": 1766750399999, "quote_volume": 1050.45925, "trades": 6, "taker_buy_base": 340.0, "taker_buy_quote": 30.43 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0895, "high": 0.0902, "low": 0.0894, "close": 0.0899, "volume": 44796.4, "close_time": 1766753999999, "quote_volume": 4031.3898, "trades": 24, "taker_buy_base": 40766.7, "taker_buy_quote": 3670.20605 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.0895, "high": 0.0909, "low": 0.0895, "close": 0.0909, "volume": 52259.3, "close_time": 1766757599999, "quote_volume": 4731.55045, "trades": 27, "taker_buy_base": 37233.0, "taker_buy_quote": 3372.51922 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.0908, "high": 0.0913, "low": 0.0903, "close": 0.0908, "volume": 34352.5, "close_time": 1766761199999, "quote_volume": 3123.50363, "trades": 26, "taker_buy_base": 19993.9, "taker_buy_quote": 1816.79422 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.0903, "high": 0.0907, "low": 0.09, "close": 0.09, "volume": 38182.0, "close_time": 1766764799999, "quote_volume": 3446.71924, "trades": 30, "taker_buy_base": 8116.4, "taker_buy_quote": 733.59306 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.09, "high": 0.0903, "low": 0.0893, "close": 0.0893, "volume": 143095.1, "close_time": 1766768399999, "quote_volume": 12851.29006, "trades": 63, "taker_buy_base": 62114.9, "taker_buy_quote": 5595.82675 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.0891, "high": 0.0895, "low": 0.0889, "close": 0.0895, "volume": 46877.6, "close_time": 1766771999999, "quote_volume": 4175.68605, "trades": 12, "taker_buy_base": 6907.2, "taker_buy_quote": 616.51412 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.0897, "high": 0.0908, "low": 0.0897, "close": 0.09, "volume": 103147.9, "close_time": 1766775599999, "quote_volume": 9329.41596, "trades": 27, "taker_buy_base": 56476.3, "taker_buy_quote": 5111.49759 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0899, "high": 0.0906, "low": 0.0898, "close": 0.09, "volume": 35339.8, "close_time": 1766779199999, "quote_volume": 3189.20737, "trades": 15, "taker_buy_base": 2606.5, "taker_buy_quote": 234.70374 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0898, "high": 0.0901, "low": 0.0896, "close": 0.0901, "volume": 51157.7, "close_time": 1766782799999, "quote_volume": 4606.85787, "trades": 17, "taker_buy_base": 50862.7, "taker_buy_quote": 4580.42587 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.09, "high": 0.0905, "low": 0.0899, "close": 0.0901, "volume": 57198.7, "close_time": 1766786399999, "quote_volume": 5157.4883, "trades": 25, "taker_buy_base": 53872.3, "taker_buy_quote": 4857.44702 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 26182.4, "close_time": 1766789999999, "quote_volume": 2364.2641, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.0906, "high": 0.0919, "low": 0.0906, "close": 0.0918, "volume": 100754.0, "close_time": 1766793599999, "quote_volume": 9207.4887, "trades": 48, "taker_buy_base": 48922.4, "taker_buy_quote": 4482.70745 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.092, "high": 0.0923, "low": 0.0909, "close": 0.0913, "volume": 255590.3, "close_time": 1766797199999, "quote_volume": 23429.21007, "trades": 62, "taker_buy_base": 140786.1, "taker_buy_quote": 12930.5936 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.0905, "high": 0.0918, "low": 0.0905, "close": 0.0916, "volume": 61915.0, "close_time": 1766800799999, "quote_volume": 5661.40382, "trades": 17, "taker_buy_base": 23754.0, "taker_buy_quote": 2162.82652 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 4111.7, "close_time": 1766804399999, "quote_volume": 375.71436, "trades": 3, "taker_buy_base": 3336.6, "taker_buy_quote": 304.96524 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 10212.9, "close_time": 1766807999999, "quote_volume": 930.52337, "trades": 6, "taker_buy_base": 1281.8, "taker_buy_quote": 116.90016 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0905, "close": 0.0908, "volume": 25398.9, "close_time": 1766811599999, "quote_volume": 2301.53544, "trades": 7, "taker_buy_base": 1974.0, "taker_buy_quote": 179.26511 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 55.8, "close_time": 1766815199999, "quote_volume": 5.06664, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0908, "close": 0.0908, "volume": 57392.0, "close_time": 1766818799999, "quote_volume": 5215.96999, "trades": 13, "taker_buy_base": 26764.0, "taker_buy_quote": 2433.15428 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.0907, "high": 0.0915, "low": 0.0907, "close": 0.0908, "volume": 135075.6, "close_time": 1766822399999, "quote_volume": 12312.23904, "trades": 27, "taker_buy_base": 78832.1, "taker_buy_quote": 7193.72132 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0908, "high": 0.0912, "low": 0.09, "close": 0.09, "volume": 89415.3, "close_time": 1766825999999, "quote_volume": 8092.73594, "trades": 32, "taker_buy_base": 21698.1, "taker_buy_quote": 1974.41149 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.0897, "high": 0.0902, "low": 0.0896, "close": 0.0902, "volume": 64896.6, "close_time": 1766829599999, "quote_volume": 5842.253, "trades": 28, "taker_buy_base": 52211.0, "taker_buy_quote": 4701.32718 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0904, "high": 0.0905, "low": 0.0899, "close": 0.09, "volume": 46196.9, "close_time": 1766833199999, "quote_volume": 4173.2184, "trades": 21, "taker_buy_base": 29549.4, "taker_buy_quote": 2669.36716 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.0904, "high": 0.0908, "low": 0.0904, "close": 0.0908, "volume": 32192.4, "close_time": 1766836799999, "quote_volume": 2914.775, "trades": 47, "taker_buy_base": 26483.5, "taker_buy_quote": 2397.90534 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0908, "high": 0.093, "low": 0.0908, "close": 0.0922, "volume": 351420.6, "close_time": 1766840399999, "quote_volume": 32517.53931, "trades": 117, "taker_buy_base": 283854.1, "taker_buy_quote": 26279.49548 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0923, "high": 0.0928, "low": 0.0916, "close": 0.0919, "volume": 114274.6, "close_time": 1766843999999, "quote_volume": 10542.42766, "trades": 105, "taker_buy_base": 83856.8, "taker_buy_quote": 7737.93864 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.092, "high": 0.0927, "low": 0.0919, "close": 0.0927, "volume": 38376.5, "close_time": 1766847599999, "quote_volume": 3542.11834, "trades": 25, "taker_buy_base": 7138.2, "taker_buy_quote": 657.89402 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0918, "close": 0.0918, "volume": 43709.9, "close_time": 1766851199999, "quote_volume": 4023.85873, "trades": 11, "taker_buy_base": 1118.3, "taker_buy_quote": 102.99543 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0908, "close": 0.0908, "volume": 40022.0, "close_time": 1766854799999, "quote_volume": 3656.79385, "trades": 18, "taker_buy_base": 28069.8, "taker_buy_quote": 2566.77432 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.0908, "high": 0.0915, "low": 0.0907, "close": 0.0914, "volume": 10760.3, "close_time": 1766858399999, "quote_volume": 981.25319, "trades": 12, "taker_buy_base": 6589.5, "taker_buy_quote": 602.36715 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.0924, "high": 0.0932, "low": 0.092, "close": 0.092, "volume": 58587.2, "close_time": 1766861999999, "quote_volume": 5426.10392, "trades": 22, "taker_buy_base": 6377.4, "taker_buy_quote": 590.52218 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0911, "close": 0.0912, "volume": 9324.4, "close_time": 1766865599999, "quote_volume": 851.02022, "trades": 8, "taker_buy_base": 2172.6, "taker_buy_quote": 198.76584 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0915, "high": 0.0916, "low": 0.0913, "close": 0.0916, "volume": 39796.2, "close_time": 1766869199999, "quote_volume": 3643.62735, "trades": 8, "taker_buy_base": 25928.9, "taker_buy_quote": 2373.42488 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0915, "high": 0.0925, "low": 0.0915, "close": 0.0921, "volume": 58647.6, "close_time": 1766872799999, "quote_volume": 5403.40712, "trades": 12, "taker_buy_base": 5134.7, "taker_buy_quote": 474.95975 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 53495.9, "close_time": 1766876399999, "quote_volume": 4960.30278, "trades": 21, "taker_buy_base": 16624.1, "taker_buy_quote": 1542.71648 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.0925, "high": 0.0932, "low": 0.0924, "close": 0.0932, "volume": 50322.6, "close_time": 1766879999999, "quote_volume": 4669.66005, "trades": 10, "taker_buy_base": 16271.2, "taker_buy_quote": 1503.77856 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0923, "close": 0.0925, "volume": 170110.1, "close_time": 1766883599999, "quote_volume": 15757.15247, "trades": 23, "taker_buy_base": 24813.8, "taker_buy_quote": 2307.70482 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 38940.7, "close_time": 1766887199999, "quote_volume": 3601.46718, "trades": 11, "taker_buy_base": 30752.6, "taker_buy_quote": 2843.26252 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.0927, "high": 0.0942, "low": 0.0927, "close": 0.0939, "volume": 137654.7, "close_time": 1766890799999, "quote_volume": 12857.61673, "trades": 37, "taker_buy_base": 110215.8, "taker_buy_quote": 10286.76832 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.0939, "high": 0.0951, "low": 0.0938, "close": 0.0951, "volume": 412920.8, "close_time": 1766894399999, "quote_volume": 38924.79663, "trades": 77, "taker_buy_base": 377943.1, "taker_buy_quote": 35616.8073 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0949, "high": 0.0957, "low": 0.0939, "close": 0.0939, "volume": 178582.3, "close_time": 1766897999999, "quote_volume": 16956.39699, "trades": 47, "taker_buy_base": 50633.9, "taker_buy_quote": 4799.93206 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.0937, "high": 0.0947, "low": 0.093, "close": 0.0947, "volume": 75277.2, "close_time": 1766901599999, "quote_volume": 7063.79454, "trades": 14, "taker_buy_base": 17389.2, "taker_buy_quote": 1631.11463 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 50903.5, "close_time": 1766905199999, "quote_volume": 4806.34642, "trades": 4, "taker_buy_base": 26500.2, "taker_buy_quote": 2502.6749 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.0947, "high": 0.0951, "low": 0.0945, "close": 0.0945, "volume": 58641.3, "close_time": 1766908799999, "quote_volume": 5558.56111, "trades": 10, "taker_buy_base": 16488.1, "taker_buy_quote": 1565.37797 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0945, "high": 0.095, "low": 0.0945, "close": 0.0948, "volume": 89005.2, "close_time": 1766912399999, "quote_volume": 8436.85602, "trades": 21, "taker_buy_base": 44368.9, "taker_buy_quote": 4202.27332 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.0949, "high": 0.0953, "low": 0.0947, "close": 0.0948, "volume": 90357.7, "close_time": 1766915999999, "quote_volume": 8583.6136, "trades": 21, "taker_buy_base": 60597.7, "taker_buy_quote": 5758.28658 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0943, "close": 0.0943, "volume": 90429.3, "close_time": 1766919599999, "quote_volume": 8540.42994, "trades": 19, "taker_buy_base": 67789.2, "taker_buy_quote": 6401.07355 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0942, "high": 0.0949, "low": 0.0941, "close": 0.0945, "volume": 150387.9, "close_time": 1766923199999, "quote_volume": 14242.16612, "trades": 37, "taker_buy_base": 144597.3, "taker_buy_quote": 13694.53853 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0944, "high": 0.0949, "low": 0.0941, "close": 0.0941, "volume": 34609.0, "close_time": 1766926799999, "quote_volume": 3268.38287, "trades": 16, "taker_buy_base": 13438.6, "taker_buy_quote": 1265.82635 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0932, "close": 0.0932, "volume": 129904.2, "close_time": 1766930399999, "quote_volume": 12168.24809, "trades": 15, "taker_buy_base": 25445.6, "taker_buy_quote": 2385.70297 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.093, "high": 0.093, "low": 0.0925, "close": 0.093, "volume": 26804.3, "close_time": 1766933999999, "quote_volume": 2481.01491, "trades": 7, "taker_buy_base": 26416.8, "taker_buy_quote": 2445.01055 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0923, "close": 0.0923, "volume": 75520.8, "close_time": 1766937599999, "quote_volume": 6989.36718, "trades": 28, "taker_buy_base": 44502.6, "taker_buy_quote": 4118.70729 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 10631.6, "close_time": 1766941199999, "quote_volume": 985.30339, "trades": 8, "taker_buy_base": 8172.3, "taker_buy_quote": 757.57221 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 22589.8, "close_time": 1766944799999, "quote_volume": 2096.269, "trades": 7, "taker_buy_base": 21707.6, "taker_buy_quote": 2014.46528 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.0923, "high": 0.0924, "low": 0.0913, "close": 0.0921, "volume": 206010.7, "close_time": 1766948399999, "quote_volume": 18911.10342, "trades": 55, "taker_buy_base": 25794.5, "taker_buy_quote": 2363.43036 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.0918, "high": 0.0918, "low": 0.0915, "close": 0.0915, "volume": 20644.6, "close_time": 1766951999999, "quote_volume": 1892.62444, "trades": 11, "taker_buy_base": 5304.3, "taker_buy_quote": 486.92384 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0913, "high": 0.0915, "low": 0.0912, "close": 0.0915, "volume": 78001.5, "close_time": 1766955599999, "quote_volume": 7128.82069, "trades": 31, "taker_buy_base": 39885.1, "taker_buy_quote": 3645.47443 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0916, "high": 0.0916, "low": 0.091, "close": 0.0911, "volume": 27847.4, "close_time": 1766959199999, "quote_volume": 2537.94947, "trades": 8, "taker_buy_base": 27745.4, "taker_buy_quote": 2528.66747 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.0915, "high": 0.0915, "low": 0.0906, "close": 0.0906, "volume": 16937.6, "close_time": 1766962799999, "quote_volume": 1548.37215, "trades": 5, "taker_buy_base": 15435.1, "taker_buy_quote": 1412.24565 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 12108.0, "close_time": 1766966399999, "quote_volume": 1101.42912, "trades": 6, "taker_buy_base": 8084.9, "taker_buy_quote": 734.92471 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0906, "high": 0.0913, "low": 0.0905, "close": 0.0908, "volume": 49856.4, "close_time": 1766969999999, "quote_volume": 4532.17004, "trades": 34, "taker_buy_base": 31481.4, "taker_buy_quote": 2861.97843 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0908, "high": 0.0918, "low": 0.0908, "close": 0.0918, "volume": 55920.2, "close_time": 1766973599999, "quote_volume": 5118.44026, "trades": 19, "taker_buy_base": 36201.4, "taker_buy_quote": 3312.59296 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.092, "high": 0.0923, "low": 0.0919, "close": 0.0919, "volume": 26375.7, "close_time": 1766977199999, "quote_volume": 2430.38808, "trades": 10, "taker_buy_base": 13020.2, "taker_buy_quote": 1201.38893 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.0924, "high": 0.093, "low": 0.0917, "close": 0.093, "volume": 104964.2, "close_time": 1766980799999, "quote_volume": 9708.78016, "trades": 42, "taker_buy_base": 47956.5, "taker_buy_quote": 4437.8414 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.093, "high": 0.0942, "low": 0.093, "close": 0.0931, "volume": 116368.1, "close_time": 1766984399999, "quote_volume": 10899.91816, "trades": 49, "taker_buy_base": 50467.7, "taker_buy_quote": 4724.36946 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0933, "high": 0.0937, "low": 0.0931, "close": 0.0931, "volume": 71867.0, "close_time": 1766987999999, "quote_volume": 6710.86633, "trades": 33, "taker_buy_base": 33951.9, "taker_buy_quote": 3167.58253 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.0931, "high": 0.0937, "low": 0.093, "close": 0.093, "volume": 46246.3, "close_time": 1766991599999, "quote_volume": 4313.09806, "trades": 22, "taker_buy_base": 12308.9, "taker_buy_quote": 1150.48917 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.0929, "high": 0.0939, "low": 0.0925, "close": 0.0934, "volume": 115895.5, "close_time": 1766995199999, "quote_volume": 10823.71126, "trades": 67, "taker_buy_base": 80244.8, "taker_buy_quote": 7500.24934 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0929, "close": 0.0932, "volume": 76144.2, "close_time": 1766998799999, "quote_volume": 7092.07592, "trades": 13, "taker_buy_base": 60166.5, "taker_buy_quote": 5605.27095 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.0937, "high": 0.0937, "low": 0.0927, "close": 0.0927, "volume": 41526.9, "close_time": 1767002399999, "quote_volume": 3876.09468, "trades": 11, "taker_buy_base": 26762.4, "taker_buy_quote": 2501.65704 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.093, "high": 0.0944, "low": 0.093, "close": 0.0941, "volume": 194538.8, "close_time": 1767005999999, "quote_volume": 18298.77962, "trades": 32, "taker_buy_base": 156797.4, "taker_buy_quote": 14760.9879 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0926, "close": 0.0926, "volume": 211034.8, "close_time": 1767009599999, "quote_volume": 19663.62698, "trades": 38, "taker_buy_base": 7808.1, "taker_buy_quote": 731.41674 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0919, "close": 0.0924, "volume": 65412.5, "close_time": 1767013199999, "quote_volume": 6040.58199, "trades": 13, "taker_buy_base": 55890.7, "taker_buy_quote": 5162.95317 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0913, "close": 0.0914, "volume": 209288.7, "close_time": 1767016799999, "quote_volume": 19252.97422, "trades": 28, "taker_buy_base": 61617.7, "taker_buy_quote": 5654.90765 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.0913, "high": 0.0924, "low": 0.0913, "close": 0.0916, "volume": 155875.0, "close_time": 1767020399999, "quote_volume": 14290.03379, "trades": 33, "taker_buy_base": 125051.0, "taker_buy_quote": 11453.81136 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0916, "high": 0.0922, "low": 0.0911, "close": 0.0922, "volume": 110054.3, "close_time": 1767023999999, "quote_volume": 10097.29598, "trades": 20, "taker_buy_base": 81213.7, "taker_buy_quote": 7443.55754 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 23187.7, "close_time": 1767027599999, "quote_volume": 2140.8384, "trades": 17, "taker_buy_base": 19314.5, "taker_buy_quote": 1783.44169 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.0924, "high": 0.0927, "low": 0.0919, "close": 0.0921, "volume": 104017.2, "close_time": 1767031199999, "quote_volume": 9607.43602, "trades": 17, "taker_buy_base": 57547.4, "taker_buy_quote": 5315.66319 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 5058.0, "close_time": 1767034799999, "quote_volume": 465.8714, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0922, "high": 0.0934, "low": 0.0922, "close": 0.0932, "volume": 85646.9, "close_time": 1767038399999, "quote_volume": 7968.67813, "trades": 21, "taker_buy_base": 43956.3, "taker_buy_quote": 4088.65186 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0934, "high": 0.0935, "low": 0.0929, "close": 0.093, "volume": 50659.7, "close_time": 1767041999999, "quote_volume": 4715.8696, "trades": 16, "taker_buy_base": 21160.8, "taker_buy_quote": 1967.09379 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0927, "close": 0.0932, "volume": 32819.1, "close_time": 1767045599999, "quote_volume": 3055.29318, "trades": 13, "taker_buy_base": 28655.7, "taker_buy_quote": 2667.95974 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.0932, "high": 0.0937, "low": 0.0929, "close": 0.0937, "volume": 63316.8, "close_time": 1767049199999, "quote_volume": 5909.26556, "trades": 16, "taker_buy_base": 52157.6, "taker_buy_quote": 4867.47588 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.0938, "high": 0.0943, "low": 0.0936, "close": 0.0938, "volume": 209714.5, "close_time": 1767052799999, "quote_volume": 19699.6477, "trades": 27, "taker_buy_base": 99300.8, "taker_buy_quote": 9342.49623 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0938, "high": 0.0941, "low": 0.0934, "close": 0.0934, "volume": 76216.4, "close_time": 1767056399999, "quote_volume": 7149.68058, "trades": 23, "taker_buy_base": 11845.6, "taker_buy_quote": 1114.62111 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0934, "high": 0.0934, "low": 0.0928, "close": 0.0929, "volume": 90086.3, "close_time": 1767059999999, "quote_volume": 8372.39685, "trades": 36, "taker_buy_base": 40603.4, "taker_buy_quote": 3776.04276 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0932, "high": 0.094, "low": 0.093, "close": 0.0939, "volume": 168433.9, "close_time": 1767063599999, "quote_volume": 15753.37858, "trades": 33, "taker_buy_base": 74295.3, "taker_buy_quote": 6957.21277 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.0936, "high": 0.0938, "low": 0.093, "close": 0.0935, "volume": 118542.3, "close_time": 1767067199999, "quote_volume": 11088.25654, "trades": 31, "taker_buy_base": 52225.6, "taker_buy_quote": 4883.21421 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0937, "high": 0.0941, "low": 0.0934, "close": 0.0939, "volume": 12998.9, "close_time": 1767070799999, "quote_volume": 1219.37491, "trades": 10, "taker_buy_base": 3947.4, "taker_buy_quote": 371.00805 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.0944, "high": 0.0946, "low": 0.0916, "close": 0.092, "volume": 231305.8, "close_time": 1767074399999, "quote_volume": 21541.83333, "trades": 34, "taker_buy_base": 106611.5, "taker_buy_quote": 9970.15385 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0912, "high": 0.0922, "low": 0.0912, "close": 0.0917, "volume": 182955.1, "close_time": 1767077999999, "quote_volume": 16768.02729, "trades": 36, "taker_buy_base": 130754.4, "taker_buy_quote": 11992.21749 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.092, "high": 0.0923, "low": 0.0917, "close": 0.0917, "volume": 144875.7, "close_time": 1767081599999, "quote_volume": 13333.8771, "trades": 13, "taker_buy_base": 103381.8, "taker_buy_quote": 9524.73708 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0917, "close": 0.092, "volume": 87240.2, "close_time": 1767085199999, "quote_volume": 8010.85163, "trades": 12, "taker_buy_base": 28498.1, "taker_buy_quote": 2617.29599 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0923, "high": 0.0924, "low": 0.0919, "close": 0.0924, "volume": 60049.3, "close_time": 1767088799999, "quote_volume": 5540.94408, "trades": 14, "taker_buy_base": 23024.8, "taker_buy_quote": 2125.18904 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.0925, "high": 0.0925, "low": 0.0921, "close": 0.0923, "volume": 41314.5, "close_time": 1767092399999, "quote_volume": 3821.47455, "trades": 7, "taker_buy_base": 167.8, "taker_buy_quote": 15.50472 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.0925, "high": 0.0934, "low": 0.0925, "close": 0.0928, "volume": 141446.1, "close_time": 1767095999999, "quote_volume": 13134.26736, "trades": 40, "taker_buy_base": 116741.2, "taker_buy_quote": 10839.75257 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.093, "high": 0.0934, "low": 0.0926, "close": 0.0927, "volume": 112723.1, "close_time": 1767099599999, "quote_volume": 10469.90659, "trades": 26, "taker_buy_base": 60741.2, "taker_buy_quote": 5641.11829 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.0925, "high": 0.0939, "low": 0.0925, "close": 0.0935, "volume": 205216.8, "close_time": 1767103199999, "quote_volume": 19177.00057, "trades": 34, "taker_buy_base": 157827.9, "taker_buy_quote": 14739.42865 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.0936, "high": 0.0945, "low": 0.0936, "close": 0.0941, "volume": 134078.3, "close_time": 1767106799999, "quote_volume": 12609.22173, "trades": 55, "taker_buy_base": 78948.5, "taker_buy_quote": 7425.22371 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.0941, "high": 0.0944, "low": 0.0934, "close": 0.0939, "volume": 64310.3, "close_time": 1767110399999, "quote_volume": 6049.35536, "trades": 27, "taker_buy_base": 10238.1, "taker_buy_quote": 963.11873 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0937, "high": 0.0938, "low": 0.0935, "close": 0.0938, "volume": 4639.9, "close_time": 1767113999999, "quote_volume": 434.2137, "trades": 6, "taker_buy_base": 4414.1, "taker_buy_quote": 413.0694 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.0935, "high": 0.0936, "low": 0.0931, "close": 0.0932, "volume": 33016.2, "close_time": 1767117599999, "quote_volume": 3079.67846, "trades": 12, "taker_buy_base": 1688.4, "taker_buy_quote": 157.45825 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 18327.3, "close_time": 1767121199999, "quote_volume": 1708.57767, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 18149.5, "close_time": 1767124799999, "quote_volume": 1682.56824, "trades": 9, "taker_buy_base": 607.1, "taker_buy_quote": 56.33888 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 996.1, "close_time": 1767128399999, "quote_volume": 91.94003, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 6462.0, "close_time": 1767131999999, "quote_volume": 597.42538, "trades": 3, "taker_buy_base": 3096.2, "taker_buy_quote": 286.08888 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0926, "volume": 28559.8, "close_time": 1767135599999, "quote_volume": 2638.37258, "trades": 6, "taker_buy_base": 24755.1, "taker_buy_quote": 2286.8183 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0927, "high": 0.0934, "low": 0.0927, "close": 0.0934, "volume": 60647.5, "close_time": 1767139199999, "quote_volume": 5648.81723, "trades": 22, "taker_buy_base": 60413.4, "taker_buy_quote": 5627.0998 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0932, "high": 0.0939, "low": 0.0932, "close": 0.0938, "volume": 73616.9, "close_time": 1767142799999, "quote_volume": 6897.76289, "trades": 37, "taker_buy_base": 54117.4, "taker_buy_quote": 5072.59257 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.0934, "high": 0.0935, "low": 0.0931, "close": 0.0933, "volume": 8152.6, "close_time": 1767146399999, "quote_volume": 759.95651, "trades": 8, "taker_buy_base": 949.7, "taker_buy_quote": 88.74038 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0932, "high": 0.0938, "low": 0.0931, "close": 0.0935, "volume": 16447.0, "close_time": 1767149999999, "quote_volume": 1537.378, "trades": 11, "taker_buy_base": 7592.5, "taker_buy_quote": 710.44938 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 3284.6, "close_time": 1767153599999, "quote_volume": 306.77318, "trades": 2, "taker_buy_base": 3284.6, "taker_buy_quote": 306.77318 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0934, "high": 0.0938, "low": 0.0931, "close": 0.0931, "volume": 17452.6, "close_time": 1767157199999, "quote_volume": 1625.24613, "trades": 5, "taker_buy_base": 828.9, "taker_buy_quote": 77.57966 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0927, "close": 0.0927, "volume": 27715.3, "close_time": 1767160799999, "quote_volume": 2570.98465, "trades": 8, "taker_buy_base": 631.6, "taker_buy_quote": 58.54932 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0922, "high": 0.0927, "low": 0.0921, "close": 0.0924, "volume": 61411.9, "close_time": 1767164399999, "quote_volume": 5672.81841, "trades": 12, "taker_buy_base": 24207.0, "taker_buy_quote": 2235.1068 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0924, "high": 0.0926, "low": 0.0923, "close": 0.0925, "volume": 32810.5, "close_time": 1767167999999, "quote_volume": 3032.92933, "trades": 10, "taker_buy_base": 6895.4, "taker_buy_quote": 638.37644 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0929, "high": 0.093, "low": 0.092, "close": 0.092, "volume": 74325.9, "close_time": 1767171599999, "quote_volume": 6874.43295, "trades": 29, "taker_buy_base": 27466.2, "taker_buy_quote": 2546.06014 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.0918, "high": 0.093, "low": 0.0916, "close": 0.093, "volume": 48837.4, "close_time": 1767175199999, "quote_volume": 4512.78494, "trades": 18, "taker_buy_base": 34928.2, "taker_buy_quote": 3232.35252 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0923, "close": 0.0925, "volume": 7344.7, "close_time": 1767178799999, "quote_volume": 679.81585, "trades": 11, "taker_buy_base": 2191.3, "taker_buy_quote": 203.43138 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.0925, "high": 0.093, "low": 0.0925, "close": 0.093, "volume": 6813.9, "close_time": 1767182399999, "quote_volume": 631.8208, "trades": 11, "taker_buy_base": 4922.3, "taker_buy_quote": 456.6922 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0926, "high": 0.0929, "low": 0.0924, "close": 0.0924, "volume": 1178.6, "close_time": 1767185999999, "quote_volume": 109.29098, "trades": 5, "taker_buy_base": 876.8, "taker_buy_quote": 81.37458 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.0921, "high": 0.0925, "low": 0.0921, "close": 0.0921, "volume": 25744.8, "close_time": 1767189599999, "quote_volume": 2374.66796, "trades": 13, "taker_buy_base": 13660.4, "taker_buy_quote": 1260.624 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.0922, "high": 0.0923, "low": 0.0913, "close": 0.0915, "volume": 54423.2, "close_time": 1767193199999, "quote_volume": 4985.80986, "trades": 27, "taker_buy_base": 38814.5, "taker_buy_quote": 3558.28709 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0912, "high": 0.0921, "low": 0.0912, "close": 0.0916, "volume": 116910.4, "close_time": 1767196799999, "quote_volume": 10725.89515, "trades": 52, "taker_buy_base": 55454.2, "taker_buy_quote": 5093.95312 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0917, "high": 0.0917, "low": 0.09, "close": 0.09, "volume": 191626.3, "close_time": 1767200399999, "quote_volume": 17393.34364, "trades": 79, "taker_buy_base": 30237.4, "taker_buy_quote": 2729.74694 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0899, "high": 0.09, "low": 0.0892, "close": 0.0897, "volume": 147774.0, "close_time": 1767203999999, "quote_volume": 13252.4695, "trades": 67, "taker_buy_base": 72395.0, "taker_buy_quote": 6493.78007 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.0896, "high": 0.0904, "low": 0.0896, "close": 0.0897, "volume": 54821.2, "close_time": 1767207599999, "quote_volume": 4932.6677, "trades": 26, "taker_buy_base": 17157.0, "taker_buy_quote": 1545.75 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0898, "high": 0.0906, "low": 0.0898, "close": 0.0902, "volume": 76574.5, "close_time": 1767211199999, "quote_volume": 6914.91663, "trades": 44, "taker_buy_base": 67129.9, "taker_buy_quote": 6061.9811 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0898, "high": 0.0905, "low": 0.0896, "close": 0.0905, "volume": 102477.6, "close_time": 1767214799999, "quote_volume": 9211.62143, "trades": 33, "taker_buy_base": 22918.8, "taker_buy_quote": 2065.46997 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0902, "high": 0.0903, "low": 0.0898, "close": 0.0899, "volume": 38758.8, "close_time": 1767218399999, "quote_volume": 3495.51621, "trades": 14, "taker_buy_base": 26551.6, "taker_buy_quote": 2394.75021 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 8852.6, "close_time": 1767221999999, "quote_volume": 793.97225, "trades": 5, "taker_buy_base": 1290.2, "taker_buy_quote": 115.63898 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.09, "high": 0.09, "low": 0.0896, "close": 0.0896, "volume": 16062.4, "close_time": 1767225599999, "quote_volume": 1444.03767, "trades": 5, "taker_buy_base": 11149.3, "taker_buy_quote": 1003.437 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0898, "high": 0.0901, "low": 0.0894, "close": 0.0897, "volume": 25766.7, "close_time": 1767229199999, "quote_volume": 2310.01184, "trades": 22, "taker_buy_base": 7084.6, "taker_buy_quote": 635.82232 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0892, "close": 0.0892, "volume": 21624.7, "close_time": 1767232799999, "quote_volume": 1934.76047, "trades": 11, "taker_buy_base": 19891.2, "taker_buy_quote": 1780.13227 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0895, "high": 0.0903, "low": 0.0895, "close": 0.0899, "volume": 37843.1, "close_time": 1767236399999, "quote_volume": 3400.76423, "trades": 18, "taker_buy_base": 17041.8, "taker_buy_quote": 1534.66528 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.0903, "high": 0.0904, "low": 0.09, "close": 0.0904, "volume": 71086.2, "close_time": 1767239999999, "quote_volume": 6417.66499, "trades": 21, "taker_buy_base": 46790.9, "taker_buy_quote": 4226.87319 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0899, "close": 0.0902, "volume": 53216.8, "close_time": 1767243599999, "quote_volume": 4793.49157, "trades": 17, "taker_buy_base": 10628.8, "taker_buy_quote": 958.25786 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0907, "high": 0.0911, "low": 0.0906, "close": 0.0911, "volume": 22096.2, "close_time": 1767247199999, "quote_volume": 2006.58174, "trades": 9, "taker_buy_base": 8568.3, "taker_buy_quote": 779.84706 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0908, "close": 0.0909, "volume": 2196.3, "close_time": 1767250799999, "quote_volume": 199.72547, "trades": 5, "taker_buy_base": 2196.3, "taker_buy_quote": 199.72547 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0909, "high": 0.0914, "low": 0.0909, "close": 0.0909, "volume": 5515.1, "close_time": 1767254399999, "quote_volume": 502.05465, "trades": 10, "taker_buy_base": 815.7, "taker_buy_quote": 74.21973 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0909, "high": 0.091, "low": 0.0907, "close": 0.0907, "volume": 9435.2, "close_time": 1767257999999, "quote_volume": 856.41886, "trades": 8, "taker_buy_base": 620.6, "taker_buy_quote": 56.41254 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 60499.8, "close_time": 1767261599999, "quote_volume": 5511.49336, "trades": 13, "taker_buy_base": 1645.8, "taker_buy_quote": 149.93238 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.0911, "high": 0.0912, "low": 0.0908, "close": 0.0908, "volume": 59870.7, "close_time": 1767265199999, "quote_volume": 5448.68433, "trades": 24, "taker_buy_base": 6743.2, "taker_buy_quote": 614.84622 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 153.4, "close_time": 1767268799999, "quote_volume": 13.94406, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0909, "high": 0.0909, "low": 0.0902, "close": 0.0904, "volume": 115615.1, "close_time": 1767272399999, "quote_volume": 10468.08331, "trades": 31, "taker_buy_base": 40518.6, "taker_buy_quote": 3668.32747 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 22163.2, "close_time": 1767275999999, "quote_volume": 2012.41856, "trades": 3, "taker_buy_base": 22163.2, "taker_buy_quote": 2012.41856 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.0912, "high": 0.0916, "low": 0.0912, "close": 0.0913, "volume": 33839.3, "close_time": 1767279599999, "quote_volume": 3089.85755, "trades": 9, "taker_buy_base": 18475.1, "taker_buy_quote": 1686.22254 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.0916, "high": 0.0921, "low": 0.0916, "close": 0.0919, "volume": 20792.4, "close_time": 1767283199999, "quote_volume": 1905.51972, "trades": 7, "taker_buy_base": 6307.9, "taker_buy_quote": 577.87467 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0919, "close": 0.0923, "volume": 50817.2, "close_time": 1767286799999, "quote_volume": 4677.28812, "trades": 14, "taker_buy_base": 18605.9, "taker_buy_quote": 1713.506 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 12279.8, "close_time": 1767290399999, "quote_volume": 1135.77892, "trades": 4, "taker_buy_base": 11254.0, "taker_buy_quote": 1040.995 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0923, "close": 0.0926, "volume": 11656.6, "close_time": 1767293999999, "quote_volume": 1078.25828, "trades": 8, "taker_buy_base": 11584.0, "taker_buy_quote": 1071.5573 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0926, "close": 0.0931, "volume": 19219.2, "close_time": 1767297599999, "quote_volume": 1785.92706, "trades": 24, "taker_buy_base": 15709.2, "taker_buy_quote": 1459.85844 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0928, "high": 0.093, "low": 0.0927, "close": 0.093, "volume": 63296.9, "close_time": 1767301199999, "quote_volume": 5875.82805, "trades": 6, "taker_buy_base": 41768.4, "taker_buy_quote": 3877.98325 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0926, "close": 0.0926, "volume": 35962.0, "close_time": 1767304799999, "quote_volume": 3338.19358, "trades": 8, "taker_buy_base": 22615.9, "taker_buy_quote": 2101.01711 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 14517.6, "close_time": 1767308399999, "quote_volume": 1350.00721, "trades": 6, "taker_buy_base": 8147.0, "taker_buy_quote": 757.671 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0934, "close": 0.0934, "volume": 9808.8, "close_time": 1767311999999, "quote_volume": 917.01409, "trades": 7, "taker_buy_base": 6849.3, "taker_buy_quote": 640.30084 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 4443.6, "close_time": 1767315599999, "quote_volume": 414.56368, "trades": 3, "taker_buy_base": 4286.7, "taker_buy_quote": 399.94911 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0929, "close": 0.0929, "volume": 29331.7, "close_time": 1767319199999, "quote_volume": 2732.10479, "trades": 5, "taker_buy_base": 1016.2, "taker_buy_quote": 94.40498 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0917, "close": 0.0917, "volume": 59216.8, "close_time": 1767322799999, "quote_volume": 5451.45461, "trades": 34, "taker_buy_base": 13141.4, "taker_buy_quote": 1213.88847 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0906, "close": 0.0911, "volume": 105364.0, "close_time": 1767326399999, "quote_volume": 9599.692, "trades": 52, "taker_buy_base": 37265.6, "taker_buy_quote": 3391.45676 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.091, "high": 0.0911, "low": 0.0907, "close": 0.0911, "volume": 12137.5, "close_time": 1767329999999, "quote_volume": 1104.91683, "trades": 8, "taker_buy_base": 11722.1, "taker_buy_quote": 1067.2201 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0905, "close": 0.0905, "volume": 72513.4, "close_time": 1767333599999, "quote_volume": 6570.68999, "trades": 25, "taker_buy_base": 8654.6, "taker_buy_quote": 785.12538 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.0905, "high": 0.0911, "low": 0.0902, "close": 0.0907, "volume": 602418.3, "close_time": 1767337199999, "quote_volume": 54704.90209, "trades": 59, "taker_buy_base": 38472.7, "taker_buy_quote": 3497.37557 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0902, "close": 0.0907, "volume": 447921.9, "close_time": 1767340799999, "quote_volume": 40654.88883, "trades": 152, "taker_buy_base": 76963.1, "taker_buy_quote": 6982.0071 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0906, "high": 0.0911, "low": 0.0906, "close": 0.0907, "volume": 310241.1, "close_time": 1767344399999, "quote_volume": 28215.0972, "trades": 75, "taker_buy_base": 30309.5, "taker_buy_quote": 2755.4801 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.0907, "high": 0.0916, "low": 0.0907, "close": 0.0916, "volume": 32967.5, "close_time": 1767347999999, "quote_volume": 3012.99833, "trades": 24, "taker_buy_base": 3701.9, "taker_buy_quote": 337.76641 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.0916, "high": 0.0918, "low": 0.0912, "close": 0.0916, "volume": 21342.6, "close_time": 1767351599999, "quote_volume": 1954.76262, "trades": 18, "taker_buy_base": 18059.7, "taker_buy_quote": 1654.40256 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0916, "high": 0.0917, "low": 0.0908, "close": 0.0913, "volume": 50380.9, "close_time": 1767355199999, "quote_volume": 4600.22815, "trades": 31, "taker_buy_base": 26306.4, "taker_buy_quote": 2401.58434 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.091, "high": 0.0918, "low": 0.091, "close": 0.0918, "volume": 14444.8, "close_time": 1767358799999, "quote_volume": 1325.10494, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 5396.3, "close_time": 1767362399999, "quote_volume": 495.91997, "trades": 1, "taker_buy_base": 5396.3, "taker_buy_quote": 495.91997 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.0918, "high": 0.0921, "low": 0.0913, "close": 0.092, "volume": 73702.8, "close_time": 1767365999999, "quote_volume": 6759.93224, "trades": 22, "taker_buy_base": 42892.9, "taker_buy_quote": 3930.94387 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.092, "high": 0.092, "low": 0.0917, "close": 0.0917, "volume": 21914.5, "close_time": 1767369599999, "quote_volume": 2016.11402, "trades": 8, "taker_buy_base": 11080.2, "taker_buy_quote": 1019.3784 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0916, "high": 0.0926, "low": 0.0916, "close": 0.0922, "volume": 50700.1, "close_time": 1767373199999, "quote_volume": 4671.75625, "trades": 14, "taker_buy_base": 15227.7, "taker_buy_quote": 1405.20693 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.0926, "high": 0.093, "low": 0.0923, "close": 0.0929, "volume": 43281.7, "close_time": 1767376799999, "quote_volume": 4014.95752, "trades": 25, "taker_buy_base": 13807.7, "taker_buy_quote": 1279.96648 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.0925, "high": 0.0927, "low": 0.0921, "close": 0.0921, "volume": 96662.3, "close_time": 1767380399999, "quote_volume": 8944.68941, "trades": 24, "taker_buy_base": 41576.1, "taker_buy_quote": 3848.83372 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.0925, "high": 0.093, "low": 0.0923, "close": 0.0928, "volume": 59089.0, "close_time": 1767383999999, "quote_volume": 5475.41137, "trades": 35, "taker_buy_base": 51611.2, "taker_buy_quote": 4783.65665 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.093, "high": 0.093, "low": 0.0926, "close": 0.0926, "volume": 22303.7, "close_time": 1767387599999, "quote_volume": 2071.96585, "trades": 16, "taker_buy_base": 16317.6, "taker_buy_quote": 1515.68944 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0924, "close": 0.0927, "volume": 351847.0, "close_time": 1767391199999, "quote_volume": 32614.2613, "trades": 13, "taker_buy_base": 338919.0, "taker_buy_quote": 31417.76971 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.0924, "high": 0.0944, "low": 0.0923, "close": 0.094, "volume": 864434.1, "close_time": 1767394799999, "quote_volume": 80230.52359, "trades": 109, "taker_buy_base": 824948.4, "taker_buy_quote": 76526.00435 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.0939, "high": 0.0947, "low": 0.0937, "close": 0.0941, "volume": 101552.2, "close_time": 1767398399999, "quote_volume": 9559.47284, "trades": 36, "taker_buy_base": 71461.1, "taker_buy_quote": 6724.55171 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0935, "close": 0.094, "volume": 73216.0, "close_time": 1767401999999, "quote_volume": 6862.97526, "trades": 22, "taker_buy_base": 2279.9, "taker_buy_quote": 213.90298 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 8318.7, "close_time": 1767405599999, "quote_volume": 779.98994, "trades": 5, "taker_buy_base": 2998.5, "taker_buy_quote": 281.4872 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.0941, "high": 0.0946, "low": 0.0941, "close": 0.0946, "volume": 12676.2, "close_time": 1767409199999, "quote_volume": 1194.31361, "trades": 6, "taker_buy_base": 380.0, "taker_buy_quote": 35.948 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.0945, "high": 0.0953, "low": 0.0942, "close": 0.0947, "volume": 52334.8, "close_time": 1767412799999, "quote_volume": 4963.41383, "trades": 18, "taker_buy_base": 15343.4, "taker_buy_quote": 1454.12012 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0946, "high": 0.095, "low": 0.0946, "close": 0.095, "volume": 8634.1, "close_time": 1767416399999, "quote_volume": 819.3109, "trades": 10, "taker_buy_base": 8472.2, "taker_buy_quote": 803.99516 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.095, "high": 0.095, "low": 0.0942, "close": 0.0947, "volume": 125217.3, "close_time": 1767419999999, "quote_volume": 11837.52039, "trades": 26, "taker_buy_base": 49788.8, "taker_buy_quote": 4709.89891 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.0945, "high": 0.0947, "low": 0.0935, "close": 0.0938, "volume": 98441.0, "close_time": 1767423599999, "quote_volume": 9260.94523, "trades": 30, "taker_buy_base": 6253.7, "taker_buy_quote": 592.20169 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.094, "high": 0.0941, "low": 0.0927, "close": 0.093, "volume": 164511.9, "close_time": 1767427199999, "quote_volume": 15349.94384, "trades": 59, "taker_buy_base": 22361.5, "taker_buy_quote": 2094.96332 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0926, "high": 0.0935, "low": 0.0926, "close": 0.0933, "volume": 83812.3, "close_time": 1767430799999, "quote_volume": 7808.32953, "trades": 16, "taker_buy_base": 20636.4, "taker_buy_quote": 1921.92561 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.0933, "high": 0.094, "low": 0.0932, "close": 0.0939, "volume": 95292.6, "close_time": 1767434399999, "quote_volume": 8930.03848, "trades": 27, "taker_buy_base": 60062.4, "taker_buy_quote": 5622.50514 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.0939, "high": 0.0942, "low": 0.0937, "close": 0.0937, "volume": 23535.4, "close_time": 1767437999999, "quote_volume": 2212.51085, "trades": 15, "taker_buy_base": 11698.8, "taker_buy_quote": 1102.00926 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0937, "high": 0.0938, "low": 0.0931, "close": 0.0937, "volume": 58707.4, "close_time": 1767441599999, "quote_volume": 5478.11534, "trades": 17, "taker_buy_base": 6117.4, "taker_buy_quote": 572.23545 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0933, "high": 0.0944, "low": 0.0933, "close": 0.0941, "volume": 44069.4, "close_time": 1767445199999, "quote_volume": 4134.84886, "trades": 28, "taker_buy_base": 14364.4, "taker_buy_quote": 1347.00792 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0927, "close": 0.0933, "volume": 228793.8, "close_time": 1767448799999, "quote_volume": 21393.66469, "trades": 91, "taker_buy_base": 52306.2, "taker_buy_quote": 4887.56194 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0933, "high": 0.0937, "low": 0.0929, "close": 0.0935, "volume": 107250.4, "close_time": 1767452399999, "quote_volume": 9993.03386, "trades": 48, "taker_buy_base": 54183.5, "taker_buy_quote": 5051.88653 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.0935, "high": 0.0935, "low": 0.093, "close": 0.093, "volume": 19702.0, "close_time": 1767455999999, "quote_volume": 1837.71923, "trades": 23, "taker_buy_base": 13382.4, "taker_buy_quote": 1249.05842 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 15263.3, "close_time": 1767459599999, "quote_volume": 1419.22507, "trades": 12, "taker_buy_base": 6242.4, "taker_buy_quote": 581.07651 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.093, "high": 0.093, "low": 0.0926, "close": 0.0926, "volume": 8394.5, "close_time": 1767463199999, "quote_volume": 777.81804, "trades": 9, "taker_buy_base": 2539.3, "taker_buy_quote": 235.41102 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0927, "high": 0.093, "low": 0.0926, "close": 0.0929, "volume": 27315.9, "close_time": 1767466799999, "quote_volume": 2534.18448, "trades": 15, "taker_buy_base": 27208.0, "taker_buy_quote": 2524.18215 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 1541.1, "close_time": 1767470399999, "quote_volume": 142.72725, "trades": 6, "taker_buy_base": 109.1, "taker_buy_quote": 10.10266 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0921, "high": 0.0923, "low": 0.0918, "close": 0.0923, "volume": 18989.9, "close_time": 1767473999999, "quote_volume": 1749.0356, "trades": 16, "taker_buy_base": 10979.8, "taker_buy_quote": 1011.94369 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.0922, "high": 0.0926, "low": 0.0919, "close": 0.0924, "volume": 31777.6, "close_time": 1767477599999, "quote_volume": 2936.39592, "trades": 18, "taker_buy_base": 11272.3, "taker_buy_quote": 1042.2499 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.0923, "high": 0.0928, "low": 0.0921, "close": 0.0928, "volume": 38225.2, "close_time": 1767481199999, "quote_volume": 3533.84966, "trades": 14, "taker_buy_base": 28603.0, "taker_buy_quote": 2646.8979 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.0926, "high": 0.0934, "low": 0.0926, "close": 0.0934, "volume": 34819.2, "close_time": 1767484799999, "quote_volume": 3241.58623, "trades": 9, "taker_buy_base": 21122.4, "taker_buy_quote": 1967.4581 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0934, "high": 0.0937, "low": 0.0931, "close": 0.0937, "volume": 20017.5, "close_time": 1767488399999, "quote_volume": 1870.67889, "trades": 13, "taker_buy_base": 16140.6, "taker_buy_quote": 1509.30069 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0939, "high": 0.0939, "low": 0.0934, "close": 0.0934, "volume": 30133.0, "close_time": 1767491999999, "quote_volume": 2818.77635, "trades": 5, "taker_buy_base": 8708.3, "taker_buy_quote": 817.70937 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "close_time": 1767495599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 20834.4, "close_time": 1767499199999, "quote_volume": 1948.70562, "trades": 8, "taker_buy_base": 18372.1, "taker_buy_quote": 1718.29419 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0936, "high": 0.0947, "low": 0.0936, "close": 0.0945, "volume": 109072.2, "close_time": 1767502799999, "quote_volume": 10287.52922, "trades": 28, "taker_buy_base": 48319.1, "taker_buy_quote": 4558.07851 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0948, "high": 0.0949, "low": 0.0943, "close": 0.0946, "volume": 35702.2, "close_time": 1767506399999, "quote_volume": 3374.73587, "trades": 18, "taker_buy_base": 30702.2, "taker_buy_quote": 2903.23587 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0946, "high": 0.0946, "low": 0.0939, "close": 0.0939, "volume": 4547.1, "close_time": 1767509999999, "quote_volume": 427.11358, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 9540.8, "close_time": 1767513599999, "quote_volume": 898.90232, "trades": 2, "taker_buy_base": 9540.8, "taker_buy_quote": 898.90232 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0939, "high": 0.0944, "low": 0.0937, "close": 0.094, "volume": 170184.4, "close_time": 1767517199999, "quote_volume": 15989.14736, "trades": 52, "taker_buy_base": 112378.0, "taker_buy_quote": 10552.83954 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.0941, "high": 0.0953, "low": 0.0939, "close": 0.095, "volume": 449709.6, "close_time": 1767520799999, "quote_volume": 42654.19973, "trades": 83, "taker_buy_base": 338502.4, "taker_buy_quote": 32141.70376 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.095, "volume": 72410.6, "close_time": 1767524399999, "quote_volume": 6886.99587, "trades": 26, "taker_buy_base": 13433.9, "taker_buy_quote": 1277.83928 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.0948, "high": 0.0949, "low": 0.0944, "close": 0.0946, "volume": 66881.4, "close_time": 1767527999999, "quote_volume": 6334.14477, "trades": 38, "taker_buy_base": 7871.0, "taker_buy_quote": 744.9767 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0946, "high": 0.0946, "low": 0.0939, "close": 0.0941, "volume": 37911.4, "close_time": 1767531599999, "quote_volume": 3570.18797, "trades": 42, "taker_buy_base": 6622.9, "taker_buy_quote": 624.25925 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.0938, "high": 0.0946, "low": 0.0938, "close": 0.0945, "volume": 31215.6, "close_time": 1767535199999, "quote_volume": 2940.40332, "trades": 24, "taker_buy_base": 21063.6, "taker_buy_quote": 1984.72183 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.0947, "high": 0.0949, "low": 0.0944, "close": 0.0949, "volume": 22449.6, "close_time": 1767538799999, "quote_volume": 2123.98456, "trades": 27, "taker_buy_base": 9786.9, "taker_buy_quote": 925.64342 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.0947, "high": 0.0956, "low": 0.0947, "close": 0.0955, "volume": 80358.1, "close_time": 1767542399999, "quote_volume": 7666.05976, "trades": 53, "taker_buy_base": 74834.3, "taker_buy_quote": 7138.98063 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0955, "high": 0.0964, "low": 0.095, "close": 0.0953, "volume": 100944.4, "close_time": 1767545999999, "quote_volume": 9662.6973, "trades": 71, "taker_buy_base": 43358.2, "taker_buy_quote": 4142.58036 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.0955, "high": 0.0956, "low": 0.0951, "close": 0.0951, "volume": 2771.0, "close_time": 1767549599999, "quote_volume": 264.12972, "trades": 7, "taker_buy_base": 1634.4, "taker_buy_quote": 156.03906 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0951, "high": 0.0952, "low": 0.0944, "close": 0.0945, "volume": 6508.2, "close_time": 1767553199999, "quote_volume": 616.31297, "trades": 15, "taker_buy_base": 2435.1, "taker_buy_quote": 230.74112 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.094, "high": 0.0943, "low": 0.0933, "close": 0.0941, "volume": 200024.7, "close_time": 1767556799999, "quote_volume": 18787.18505, "trades": 47, "taker_buy_base": 89165.7, "taker_buy_quote": 8389.3881 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0938, "high": 0.0942, "low": 0.0938, "close": 0.0941, "volume": 4190.6, "close_time": 1767560399999, "quote_volume": 393.96552, "trades": 9, "taker_buy_base": 1771.2, "taker_buy_quote": 166.82627 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.0941, "high": 0.0943, "low": 0.094, "close": 0.094, "volume": 56450.0, "close_time": 1767563999999, "quote_volume": 5313.7637, "trades": 33, "taker_buy_base": 39602.2, "taker_buy_quote": 3728.07422 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0936, "close": 0.0936, "volume": 20408.1, "close_time": 1767567599999, "quote_volume": 1914.35898, "trades": 19, "taker_buy_base": 6806.8, "taker_buy_quote": 639.8392 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0932, "close": 0.0933, "volume": 24319.5, "close_time": 1767571199999, "quote_volume": 2271.26619, "trades": 8, "taker_buy_base": 7876.8, "taker_buy_quote": 738.80104 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0936, "high": 0.0936, "low": 0.0927, "close": 0.0931, "volume": 342506.2, "close_time": 1767574799999, "quote_volume": 31895.5576, "trades": 131, "taker_buy_base": 118767.0, "taker_buy_quote": 11052.79292 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0931, "high": 0.0937, "low": 0.0931, "close": 0.0934, "volume": 90016.2, "close_time": 1767578399999, "quote_volume": 8408.41258, "trades": 55, "taker_buy_base": 30101.8, "taker_buy_quote": 2815.68088 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.0935, "high": 0.0935, "low": 0.0929, "close": 0.0931, "volume": 32230.7, "close_time": 1767581999999, "quote_volume": 3002.80374, "trades": 29, "taker_buy_base": 13621.6, "taker_buy_quote": 1269.25991 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 2125.1, "close_time": 1767585599999, "quote_volume": 197.84045, "trades": 3, "taker_buy_base": 2061.5, "taker_buy_quote": 191.92565 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0928, "high": 0.0929, "low": 0.0924, "close": 0.0929, "volume": 36534.7, "close_time": 1767589199999, "quote_volume": 3382.12372, "trades": 16, "taker_buy_base": 7027.5, "taker_buy_quote": 650.48165 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0922, "close": 0.0922, "volume": 245660.6, "close_time": 1767592799999, "quote_volume": 22701.60448, "trades": 50, "taker_buy_base": 43840.0, "taker_buy_quote": 4058.81254 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0921, "high": 0.0924, "low": 0.092, "close": 0.0924, "volume": 49337.7, "close_time": 1767596399999, "quote_volume": 4543.28346, "trades": 25, "taker_buy_base": 16994.4, "taker_buy_quote": 1567.69986 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0922, "high": 0.093, "low": 0.0922, "close": 0.0929, "volume": 42095.5, "close_time": 1767599999999, "quote_volume": 3897.94773, "trades": 22, "taker_buy_base": 33464.8, "taker_buy_quote": 3098.74491 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0918, "close": 0.092, "volume": 47664.6, "close_time": 1767603599999, "quote_volume": 4403.77603, "trades": 48, "taker_buy_base": 25776.7, "taker_buy_quote": 2387.52098 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0917, "high": 0.0919, "low": 0.0914, "close": 0.0919, "volume": 134371.0, "close_time": 1767607199999, "quote_volume": 12311.68018, "trades": 42, "taker_buy_base": 66625.6, "taker_buy_quote": 6110.24261 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0913, "close": 0.092, "volume": 319678.6, "close_time": 1767610799999, "quote_volume": 29251.05115, "trades": 21, "taker_buy_base": 46160.0, "taker_buy_quote": 4242.04629 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.0916, "high": 0.092, "low": 0.0916, "close": 0.0919, "volume": 34413.3, "close_time": 1767614399999, "quote_volume": 3156.73368, "trades": 15, "taker_buy_base": 24346.6, "taker_buy_quote": 2233.18441 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.092, "high": 0.0927, "low": 0.092, "close": 0.0926, "volume": 374195.3, "close_time": 1767617999999, "quote_volume": 34603.03907, "trades": 102, "taker_buy_base": 81844.8, "taker_buy_quote": 7561.67439 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0926, "high": 0.0929, "low": 0.0923, "close": 0.0925, "volume": 73168.7, "close_time": 1767621599999, "quote_volume": 6764.1382, "trades": 24, "taker_buy_base": 6138.2, "taker_buy_quote": 568.88999 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.0924, "high": 0.0937, "low": 0.0922, "close": 0.0937, "volume": 130663.3, "close_time": 1767625199999, "quote_volume": 12127.466, "trades": 72, "taker_buy_base": 35347.9, "taker_buy_quote": 3279.58322 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.0936, "high": 0.0938, "low": 0.093, "close": 0.0936, "volume": 329349.6, "close_time": 1767628799999, "quote_volume": 30722.16475, "trades": 55, "taker_buy_base": 228349.7, "taker_buy_quote": 21297.39687 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0939, "high": 0.0943, "low": 0.0935, "close": 0.0941, "volume": 143011.2, "close_time": 1767632399999, "quote_volume": 13427.88888, "trades": 82, "taker_buy_base": 86438.6, "taker_buy_quote": 8120.88149 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.094, "high": 0.094, "low": 0.0934, "close": 0.094, "volume": 77120.7, "close_time": 1767635999999, "quote_volume": 7226.3455, "trades": 9, "taker_buy_base": 75003.8, "taker_buy_quote": 7028.058 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0941, "high": 0.0946, "low": 0.0938, "close": 0.0946, "volume": 112305.8, "close_time": 1767639599999, "quote_volume": 10585.10395, "trades": 34, "taker_buy_base": 63004.8, "taker_buy_quote": 5942.31109 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0947, "high": 0.0953, "low": 0.0941, "close": 0.0941, "volume": 153054.5, "close_time": 1767643199999, "quote_volume": 14530.70935, "trades": 27, "taker_buy_base": 122972.0, "taker_buy_quote": 11673.5492 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0943, "high": 0.0948, "low": 0.0943, "close": 0.0944, "volume": 104401.4, "close_time": 1767646799999, "quote_volume": 9873.82712, "trades": 21, "taker_buy_base": 69865.1, "taker_buy_quote": 6608.40004 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.0944, "high": 0.0946, "low": 0.0941, "close": 0.0941, "volume": 48594.3, "close_time": 1767650399999, "quote_volume": 4582.1096, "trades": 6, "taker_buy_base": 48477.2, "taker_buy_quote": 4571.07324 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.0942, "high": 0.0948, "low": 0.0942, "close": 0.0948, "volume": 8699.1, "close_time": 1767653999999, "quote_volume": 822.06155, "trades": 9, "taker_buy_base": 6949.0, "taker_buy_quote": 656.7438 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 60059.6, "close_time": 1767657599999, "quote_volume": 5696.1946, "trades": 19, "taker_buy_base": 9477.2, "taker_buy_quote": 898.43856 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0934, "close": 0.0937, "volume": 64610.6, "close_time": 1767661199999, "quote_volume": 6060.55936, "trades": 48, "taker_buy_base": 20733.0, "taker_buy_quote": 1936.54248 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.0939, "high": 0.0944, "low": 0.0938, "close": 0.0941, "volume": 17265.3, "close_time": 1767664799999, "quote_volume": 1623.53523, "trades": 23, "taker_buy_base": 63.4, "taker_buy_quote": 5.98496 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 11070.4, "close_time": 1767668399999, "quote_volume": 1042.42029, "trades": 65, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 26121.5, "close_time": 1767671999999, "quote_volume": 2473.70605, "trades": 2, "taker_buy_base": 16656.3, "taker_buy_quote": 1577.35161 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0956, "high": 0.0971, "low": 0.0956, "close": 0.0967, "volume": 151777.1, "close_time": 1767675599999, "quote_volume": 14644.16243, "trades": 37, "taker_buy_base": 82414.1, "taker_buy_quote": 7954.47156 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0959, "high": 0.0959, "low": 0.0955, "close": 0.0955, "volume": 50942.4, "close_time": 1767679199999, "quote_volume": 4875.4992, "trades": 3, "taker_buy_base": 20942.4, "taker_buy_quote": 1999.9992 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 24698.8, "close_time": 1767682799999, "quote_volume": 2366.0477, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 9740.0, "close_time": 1767686399999, "quote_volume": 930.11386, "trades": 9, "taker_buy_base": 9740.0, "taker_buy_quote": 930.11386 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0948, "high": 0.0958, "low": 0.0948, "close": 0.0955, "volume": 22088.3, "close_time": 1767689999999, "quote_volume": 2103.75334, "trades": 11, "taker_buy_base": 261.7, "taker_buy_quote": 25.07086 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0961, "high": 0.0961, "low": 0.0955, "close": 0.0955, "volume": 308306.8, "close_time": 1767693599999, "quote_volume": 29545.41641, "trades": 30, "taker_buy_base": 301135.1, "taker_buy_quote": 28859.49344 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0956, "high": 0.096, "low": 0.0956, "close": 0.0959, "volume": 102327.0, "close_time": 1767697199999, "quote_volume": 9810.24777, "trades": 21, "taker_buy_base": 5481.1, "taker_buy_quote": 525.52463 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.096, "high": 0.0967, "low": 0.0958, "close": 0.0964, "volume": 48254.0, "close_time": 1767700799999, "quote_volume": 4655.12855, "trades": 28, "taker_buy_base": 8506.8, "taker_buy_quote": 821.40491 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0964, "high": 0.0983, "low": 0.0964, "close": 0.0983, "volume": 99507.2, "close_time": 1767704399999, "quote_volume": 9692.75848, "trades": 27, "taker_buy_base": 31281.9, "taker_buy_quote": 3060.83732 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.0981, "high": 0.1015, "low": 0.0981, "close": 0.1004, "volume": 871682.9, "close_time": 1767707999999, "quote_volume": 87128.85886, "trades": 247, "taker_buy_base": 554212.3, "taker_buy_quote": 55471.64616 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.1004, "high": 0.1017, "low": 0.0953, "close": 0.0956, "volume": 444469.8, "close_time": 1767711599999, "quote_volume": 43926.98637, "trades": 159, "taker_buy_base": 77242.0, "taker_buy_quote": 7662.35497 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.0951, "high": 0.0954, "low": 0.0938, "close": 0.0943, "volume": 249389.6, "close_time": 1767715199999, "quote_volume": 23570.51608, "trades": 73, "taker_buy_base": 75235.7, "taker_buy_quote": 7094.69759 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0921, "close": 0.0939, "volume": 835425.9, "close_time": 1767718799999, "quote_volume": 77949.92567, "trades": 84, "taker_buy_base": 198189.7, "taker_buy_quote": 18484.14452 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.0934, "high": 0.0942, "low": 0.0929, "close": 0.0931, "volume": 123760.7, "close_time": 1767722399999, "quote_volume": 11595.64637, "trades": 35, "taker_buy_base": 53386.1, "taker_buy_quote": 5000.26217 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0927, "high": 0.0952, "low": 0.0925, "close": 0.0943, "volume": 151420.5, "close_time": 1767725999999, "quote_volume": 14268.624, "trades": 78, "taker_buy_base": 66720.7, "taker_buy_quote": 6290.97451 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0942, "high": 0.0951, "low": 0.0942, "close": 0.0944, "volume": 190028.9, "close_time": 1767729599999, "quote_volume": 18019.57315, "trades": 76, "taker_buy_base": 160111.6, "taker_buy_quote": 15185.29217 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0949, "volume": 26810.1, "close_time": 1767733199999, "quote_volume": 2540.61277, "trades": 13, "taker_buy_base": 18956.2, "taker_buy_quote": 1795.6413 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.0952, "high": 0.0959, "low": 0.0952, "close": 0.0959, "volume": 42767.8, "close_time": 1767736799999, "quote_volume": 4088.40681, "trades": 19, "taker_buy_base": 19442.3, "taker_buy_quote": 1862.25481 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0947, "close": 0.0952, "volume": 68288.2, "close_time": 1767740399999, "quote_volume": 6521.1611, "trades": 27, "taker_buy_base": 44193.6, "taker_buy_quote": 4218.02078 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.0951, "high": 0.0951, "low": 0.094, "close": 0.0948, "volume": 406093.9, "close_time": 1767743999999, "quote_volume": 38293.73637, "trades": 46, "taker_buy_base": 63740.3, "taker_buy_quote": 6023.14575 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0912, "close": 0.0929, "volume": 883215.2, "close_time": 1767747599999, "quote_volume": 81713.00107, "trades": 264, "taker_buy_base": 385556.2, "taker_buy_quote": 35651.55408 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.0929, "high": 0.0931, "low": 0.092, "close": 0.0931, "volume": 99396.2, "close_time": 1767751199999, "quote_volume": 9194.65773, "trades": 51, "taker_buy_base": 87571.4, "taker_buy_quote": 8097.34185 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.0933, "high": 0.0935, "low": 0.0928, "close": 0.0932, "volume": 62478.5, "close_time": 1767754799999, "quote_volume": 5820.91786, "trades": 32, "taker_buy_base": 40255.5, "taker_buy_quote": 3751.72275 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0933, "high": 0.0939, "low": 0.0932, "close": 0.0936, "volume": 63772.5, "close_time": 1767758399999, "quote_volume": 5955.30396, "trades": 81, "taker_buy_base": 47882.8, "taker_buy_quote": 4472.38392 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0937, "high": 0.0938, "low": 0.0933, "close": 0.0935, "volume": 180508.2, "close_time": 1767761999999, "quote_volume": 16880.41689, "trades": 43, "taker_buy_base": 93073.9, "taker_buy_quote": 8697.82601 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.0936, "high": 0.0946, "low": 0.0936, "close": 0.094, "volume": 64939.9, "close_time": 1767765599999, "quote_volume": 6104.64266, "trades": 12, "taker_buy_base": 45988.5, "taker_buy_quote": 4319.14616 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.094, "high": 0.0943, "low": 0.0937, "close": 0.0942, "volume": 48348.4, "close_time": 1767769199999, "quote_volume": 4547.84172, "trades": 16, "taker_buy_base": 16266.5, "taker_buy_quote": 1529.50924 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0942, "high": 0.0954, "low": 0.0942, "close": 0.0953, "volume": 44973.0, "close_time": 1767772799999, "quote_volume": 4261.28763, "trades": 16, "taker_buy_base": 3075.8, "taker_buy_quote": 290.59106 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0954, "high": 0.0954, "low": 0.0948, "close": 0.0948, "volume": 12077.4, "close_time": 1767776399999, "quote_volume": 1149.70311, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0935, "close": 0.0935, "volume": 51544.0, "close_time": 1767779999999, "quote_volume": 4851.34582, "trades": 16, "taker_buy_base": 12783.5, "taker_buy_quote": 1209.10813 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0933, "high": 0.0939, "low": 0.0932, "close": 0.0939, "volume": 43285.9, "close_time": 1767783599999, "quote_volume": 4044.84651, "trades": 53, "taker_buy_base": 23258.5, "taker_buy_quote": 2173.79367 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.0939, "high": 0.0941, "low": 0.0936, "close": 0.094, "volume": 39290.6, "close_time": 1767787199999, "quote_volume": 3692.06375, "trades": 14, "taker_buy_base": 27338.5, "taker_buy_quote": 2570.42406 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0939, "high": 0.094, "low": 0.0934, "close": 0.0934, "volume": 54176.0, "close_time": 1767790799999, "quote_volume": 5075.83295, "trades": 27, "taker_buy_base": 7944.9, "taker_buy_quote": 745.62807 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.093, "high": 0.0935, "low": 0.093, "close": 0.093, "volume": 47205.9, "close_time": 1767794399999, "quote_volume": 4393.02648, "trades": 20, "taker_buy_base": 14075.0, "taker_buy_quote": 1311.84464 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0915, "close": 0.092, "volume": 55204.2, "close_time": 1767797999999, "quote_volume": 5093.48313, "trades": 42, "taker_buy_base": 14096.8, "taker_buy_quote": 1298.26548 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0902, "close": 0.0902, "volume": 107279.9, "close_time": 1767801599999, "quote_volume": 9728.4379, "trades": 39, "taker_buy_base": 49060.6, "taker_buy_quote": 4447.11099 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0905, "high": 0.0908, "low": 0.0899, "close": 0.0904, "volume": 29018.8, "close_time": 1767805199999, "quote_volume": 2626.55491, "trades": 12, "taker_buy_base": 25932.7, "taker_buy_quote": 2348.05568 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0908, "high": 0.0908, "low": 0.0904, "close": 0.0904, "volume": 33367.0, "close_time": 1767808799999, "quote_volume": 3027.9584, "trades": 7, "taker_buy_base": 17508.0, "taker_buy_quote": 1589.7264 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.0901, "high": 0.0908, "low": 0.0901, "close": 0.0907, "volume": 85125.5, "close_time": 1767812399999, "quote_volume": 7703.70666, "trades": 11, "taker_buy_base": 39651.5, "taker_buy_quote": 3591.35068 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.0897, "high": 0.09, "low": 0.0892, "close": 0.0897, "volume": 48990.4, "close_time": 1767815999999, "quote_volume": 4395.96541, "trades": 27, "taker_buy_base": 26608.8, "taker_buy_quote": 2387.36286 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0884, "close": 0.0885, "volume": 80968.6, "close_time": 1767819599999, "quote_volume": 7176.5062, "trades": 25, "taker_buy_base": 28296.1, "taker_buy_quote": 2502.51484 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.0883, "high": 0.0885, "low": 0.0882, "close": 0.0883, "volume": 19695.0, "close_time": 1767823199999, "quote_volume": 1737.3236, "trades": 8, "taker_buy_base": 170.5, "taker_buy_quote": 15.08925 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.0878, "high": 0.0881, "low": 0.0876, "close": 0.0876, "volume": 76953.4, "close_time": 1767826799999, "quote_volume": 6748.78452, "trades": 37, "taker_buy_base": 18437.8, "taker_buy_quote": 1615.51948 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0876, "high": 0.0876, "low": 0.087, "close": 0.0874, "volume": 56819.2, "close_time": 1767830399999, "quote_volume": 4963.37476, "trades": 15, "taker_buy_base": 30262.5, "taker_buy_quote": 2641.83411 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0871, "high": 0.0871, "low": 0.0861, "close": 0.0868, "volume": 101841.6, "close_time": 1767833999999, "quote_volume": 8834.89287, "trades": 15, "taker_buy_base": 72438.5, "taker_buy_quote": 6285.79016 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0865, "high": 0.0869, "low": 0.0865, "close": 0.0869, "volume": 13377.2, "close_time": 1767837599999, "quote_volume": 1157.45, "trades": 4, "taker_buy_base": 13377.2, "taker_buy_quote": 1157.45 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.0868, "high": 0.0873, "low": 0.0858, "close": 0.0872, "volume": 250276.5, "close_time": 1767841199999, "quote_volume": 21693.02265, "trades": 27, "taker_buy_base": 79173.0, "taker_buy_quote": 6852.47199 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0871, "high": 0.0873, "low": 0.0859, "close": 0.0862, "volume": 293842.1, "close_time": 1767844799999, "quote_volume": 25379.37906, "trades": 36, "taker_buy_base": 139406.2, "taker_buy_quote": 12046.73973 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0862, "high": 0.0883, "low": 0.0859, "close": 0.088, "volume": 144369.9, "close_time": 1767848399999, "quote_volume": 12625.46256, "trades": 30, "taker_buy_base": 88390.3, "taker_buy_quote": 7702.96857 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.0878, "high": 0.0907, "low": 0.0878, "close": 0.0902, "volume": 391769.6, "close_time": 1767851999999, "quote_volume": 35192.93603, "trades": 108, "taker_buy_base": 259247.6, "taker_buy_quote": 23330.69481 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0899, "high": 0.0904, "low": 0.0893, "close": 0.0898, "volume": 145622.8, "close_time": 1767855599999, "quote_volume": 13048.37037, "trades": 28, "taker_buy_base": 109255.2, "taker_buy_quote": 9797.71803 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0889, "high": 0.0894, "low": 0.0888, "close": 0.0889, "volume": 42125.2, "close_time": 1767859199999, "quote_volume": 3746.25874, "trades": 19, "taker_buy_base": 41913.5, "taker_buy_quote": 3727.39946 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0881, "close": 0.0882, "volume": 139154.7, "close_time": 1767862799999, "quote_volume": 12341.18889, "trades": 31, "taker_buy_base": 38004.5, "taker_buy_quote": 3366.19546 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0884, "high": 0.0885, "low": 0.0876, "close": 0.0878, "volume": 63793.3, "close_time": 1767866399999, "quote_volume": 5637.28643, "trades": 13, "taker_buy_base": 39554.3, "taker_buy_quote": 3495.70748 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.0878, "high": 0.0904, "low": 0.0875, "close": 0.0904, "volume": 38926.4, "close_time": 1767869999999, "quote_volume": 3459.449, "trades": 13, "taker_buy_base": 18132.9, "taker_buy_quote": 1612.78421 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0881, "close": 0.0883, "volume": 168885.9, "close_time": 1767873599999, "quote_volume": 14900.02421, "trades": 22, "taker_buy_base": 89674.0, "taker_buy_quote": 7901.20826 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 22953.0, "close_time": 1767877199999, "quote_volume": 2010.26464, "trades": 10, "taker_buy_base": 15980.4, "taker_buy_quote": 1399.8923 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.0876, "high": 0.0883, "low": 0.0875, "close": 0.0879, "volume": 52910.8, "close_time": 1767880799999, "quote_volume": 4647.62148, "trades": 21, "taker_buy_base": 4662.3, "taker_buy_quote": 409.96747 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0878, "high": 0.0891, "low": 0.0878, "close": 0.089, "volume": 100561.7, "close_time": 1767884399999, "quote_volume": 8901.79311, "trades": 24, "taker_buy_base": 68807.4, "taker_buy_quote": 6086.13452 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0889, "high": 0.0898, "low": 0.0889, "close": 0.0898, "volume": 49234.9, "close_time": 1767887999999, "quote_volume": 4406.54297, "trades": 17, "taker_buy_base": 18585.9, "taker_buy_quote": 1664.75491 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0903, "high": 0.0903, "low": 0.089, "close": 0.089, "volume": 170525.0, "close_time": 1767891599999, "quote_volume": 15260.65724, "trades": 35, "taker_buy_base": 69731.9, "taker_buy_quote": 6245.20617 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0893, "high": 0.0896, "low": 0.0893, "close": 0.0896, "volume": 7336.9, "close_time": 1767895199999, "quote_volume": 655.24414, "trades": 6, "taker_buy_base": 190.4, "taker_buy_quote": 17.05368 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0893, "close": 0.0893, "volume": 12179.0, "close_time": 1767898799999, "quote_volume": 1091.47498, "trades": 4, "taker_buy_base": 12102.8, "taker_buy_quote": 1084.65508 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0889, "close": 0.0889, "volume": 17432.9, "close_time": 1767902399999, "quote_volume": 1551.3882, "trades": 10, "taker_buy_base": 111.8, "taker_buy_quote": 9.99492 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0889, "high": 0.0898, "low": 0.0888, "close": 0.0896, "volume": 77744.8, "close_time": 1767905999999, "quote_volume": 6935.50595, "trades": 19, "taker_buy_base": 32164.8, "taker_buy_quote": 2868.2296 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.09, "high": 0.0905, "low": 0.09, "close": 0.0905, "volume": 62806.2, "close_time": 1767909599999, "quote_volume": 5665.81763, "trades": 31, "taker_buy_base": 8032.2, "taker_buy_quote": 722.99175 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0905, "high": 0.0911, "low": 0.0905, "close": 0.091, "volume": 91002.5, "close_time": 1767913199999, "quote_volume": 8270.49545, "trades": 61, "taker_buy_base": 21701.0, "taker_buy_quote": 1972.66222 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.0911, "high": 0.0918, "low": 0.0911, "close": 0.0916, "volume": 117035.9, "close_time": 1767916799999, "quote_volume": 10695.79141, "trades": 61, "taker_buy_base": 86528.0, "taker_buy_quote": 7907.60447 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0916, "high": 0.0918, "low": 0.0904, "close": 0.091, "volume": 95971.2, "close_time": 1767920399999, "quote_volume": 8742.61608, "trades": 51, "taker_buy_base": 55751.0, "taker_buy_quote": 5081.19947 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.0916, "high": 0.0916, "low": 0.09, "close": 0.0903, "volume": 142570.0, "close_time": 1767923999999, "quote_volume": 12964.8332, "trades": 56, "taker_buy_base": 37255.9, "taker_buy_quote": 3399.14919 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0901, "close": 0.0903, "volume": 44205.0, "close_time": 1767927599999, "quote_volume": 3997.46547, "trades": 29, "taker_buy_base": 9990.8, "taker_buy_quote": 903.50179 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.0903, "high": 0.0915, "low": 0.0903, "close": 0.0913, "volume": 14065.4, "close_time": 1767931199999, "quote_volume": 1277.8301, "trades": 15, "taker_buy_base": 14065.4, "taker_buy_quote": 1277.8301 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0909, "high": 0.091, "low": 0.0903, "close": 0.0903, "volume": 60017.4, "close_time": 1767934799999, "quote_volume": 5432.2118, "trades": 10, "taker_buy_base": 77.0, "taker_buy_quote": 7.007 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.0906, "high": 0.0908, "low": 0.0905, "close": 0.0907, "volume": 9919.6, "close_time": 1767938399999, "quote_volume": 898.66101, "trades": 6, "taker_buy_base": 1992.5, "taker_buy_quote": 180.919 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.0908, "high": 0.0908, "low": 0.0904, "close": 0.0908, "volume": 79389.0, "close_time": 1767941999999, "quote_volume": 7203.00554, "trades": 13, "taker_buy_base": 21750.6, "taker_buy_quote": 1973.3298 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.0906, "high": 0.0915, "low": 0.0906, "close": 0.0915, "volume": 68918.8, "close_time": 1767945599999, "quote_volume": 6274.82101, "trades": 15, "taker_buy_base": 8808.3, "taker_buy_quote": 802.59777 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0913, "high": 0.0915, "low": 0.0899, "close": 0.0899, "volume": 195694.0, "close_time": 1767949199999, "quote_volume": 17750.64038, "trades": 87, "taker_buy_base": 114722.6, "taker_buy_quote": 10413.11969 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0898, "close": 0.0901, "volume": 65568.8, "close_time": 1767952799999, "quote_volume": 5903.41515, "trades": 12, "taker_buy_base": 6115.9, "taker_buy_quote": 552.78963 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 15851.5, "close_time": 1767956399999, "quote_volume": 1425.95131, "trades": 9, "taker_buy_base": 2183.2, "taker_buy_quote": 196.488 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 6997.3, "close_time": 1767959999999, "quote_volume": 627.86674, "trades": 5, "taker_buy_base": 6997.3, "taker_buy_quote": 627.86674 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0895, "high": 0.0897, "low": 0.0889, "close": 0.0891, "volume": 74067.0, "close_time": 1767963599999, "quote_volume": 6607.55902, "trades": 30, "taker_buy_base": 51944.2, "taker_buy_quote": 4637.29506 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0897, "high": 0.09, "low": 0.0895, "close": 0.0895, "volume": 44222.3, "close_time": 1767967199999, "quote_volume": 3968.16498, "trades": 20, "taker_buy_base": 16972.4, "taker_buy_quote": 1522.31676 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0897, "high": 0.0907, "low": 0.0887, "close": 0.0901, "volume": 163065.0, "close_time": 1767970799999, "quote_volume": 14629.61532, "trades": 80, "taker_buy_base": 88476.1, "taker_buy_quote": 7926.04422 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0902, "high": 0.0917, "low": 0.0897, "close": 0.0911, "volume": 234285.8, "close_time": 1767974399999, "quote_volume": 21248.50735, "trades": 80, "taker_buy_base": 82229.7, "taker_buy_quote": 7464.83603 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0911, "high": 0.0937, "low": 0.0911, "close": 0.0929, "volume": 105258.8, "close_time": 1767977999999, "quote_volume": 9727.79693, "trades": 52, "taker_buy_base": 89604.0, "taker_buy_quote": 8283.40948 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0931, "high": 0.0939, "low": 0.0926, "close": 0.0939, "volume": 55186.1, "close_time": 1767981599999, "quote_volume": 5148.13588, "trades": 22, "taker_buy_base": 50685.8, "taker_buy_quote": 4727.70969 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.0938, "high": 0.0951, "low": 0.0937, "close": 0.0943, "volume": 121471.7, "close_time": 1767985199999, "quote_volume": 11473.14261, "trades": 36, "taker_buy_base": 103091.0, "taker_buy_quote": 9743.00559 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0942, "high": 0.0945, "low": 0.094, "close": 0.0942, "volume": 138339.6, "close_time": 1767988799999, "quote_volume": 13029.28773, "trades": 23, "taker_buy_base": 65140.6, "taker_buy_quote": 6134.29959 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0934, "high": 0.0941, "low": 0.0932, "close": 0.0935, "volume": 39441.2, "close_time": 1767992399999, "quote_volume": 3696.89574, "trades": 17, "taker_buy_base": 27267.2, "taker_buy_quote": 2552.66985 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0937, "high": 0.0944, "low": 0.0936, "close": 0.0942, "volume": 91355.8, "close_time": 1767995999999, "quote_volume": 8581.73034, "trades": 31, "taker_buy_base": 39294.6, "taker_buy_quote": 3690.83817 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0942, "high": 0.0945, "low": 0.094, "close": 0.0944, "volume": 63852.9, "close_time": 1767999599999, "quote_volume": 6013.96185, "trades": 38, "taker_buy_base": 34496.5, "taker_buy_quote": 3252.22978 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0938, "close": 0.094, "volume": 26242.8, "close_time": 1768003199999, "quote_volume": 2467.00626, "trades": 10, "taker_buy_base": 4173.8, "taker_buy_quote": 392.95136 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0936, "high": 0.0936, "low": 0.0932, "close": 0.0932, "volume": 1536.7, "close_time": 1768006799999, "quote_volume": 143.82064, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 2324.8, "close_time": 1768010399999, "quote_volume": 216.56384, "trades": 3, "taker_buy_base": 1946.2, "taker_buy_quote": 181.27832 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.0935, "high": 0.0935, "low": 0.0926, "close": 0.093, "volume": 70639.4, "close_time": 1768013999999, "quote_volume": 6572.84355, "trades": 22, "taker_buy_base": 20627.8, "taker_buy_quote": 1922.90186 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.0926, "high": 0.0929, "low": 0.0926, "close": 0.0928, "volume": 17193.5, "close_time": 1768017599999, "quote_volume": 1597.21927, "trades": 7, "taker_buy_base": 16944.1, "taker_buy_quote": 1574.10689 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0922, "close": 0.0922, "volume": 18691.4, "close_time": 1768021199999, "quote_volume": 1725.62156, "trades": 10, "taker_buy_base": 10145.6, "taker_buy_quote": 936.44708 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 30702.3, "close_time": 1768024799999, "quote_volume": 2822.8166, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0916, "high": 0.0921, "low": 0.0916, "close": 0.0919, "volume": 443.0, "close_time": 1768028399999, "quote_volume": 40.7276, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.092, "high": 0.0931, "low": 0.092, "close": 0.093, "volume": 185110.4, "close_time": 1768031999999, "quote_volume": 17178.20586, "trades": 21, "taker_buy_base": 136995.4, "taker_buy_quote": 12714.97985 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.093, "high": 0.093, "low": 0.0924, "close": 0.0925, "volume": 51275.9, "close_time": 1768035599999, "quote_volume": 4745.63841, "trades": 7, "taker_buy_base": 23627.5, "taker_buy_quote": 2185.96355 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0922, "high": 0.0926, "low": 0.0919, "close": 0.0926, "volume": 116477.0, "close_time": 1768039199999, "quote_volume": 10744.31081, "trades": 44, "taker_buy_base": 37673.1, "taker_buy_quote": 3474.79475 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0922, "high": 0.0926, "low": 0.0922, "close": 0.0926, "volume": 63061.3, "close_time": 1768042799999, "quote_volume": 5836.45859, "trades": 10, "taker_buy_base": 36782.9, "taker_buy_quote": 3403.49596 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0921, "close": 0.0926, "volume": 43858.3, "close_time": 1768046399999, "quote_volume": 4051.09275, "trades": 15, "taker_buy_base": 21617.1, "taker_buy_quote": 1997.33485 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0928, "close": 0.0932, "volume": 33330.7, "close_time": 1768049999999, "quote_volume": 3099.07254, "trades": 11, "taker_buy_base": 10587.5, "taker_buy_quote": 985.73132 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.093, "volume": 43378.1, "close_time": 1768053599999, "quote_volume": 4033.73713, "trades": 23, "taker_buy_base": 10994.3, "taker_buy_quote": 1023.57388 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0922, "close": 0.0923, "volume": 41650.5, "close_time": 1768057199999, "quote_volume": 3852.53253, "trades": 18, "taker_buy_base": 6665.6, "taker_buy_quote": 616.24101 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0912, "close": 0.0912, "volume": 6737.1, "close_time": 1768060799999, "quote_volume": 614.91106, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0916, "high": 0.092, "low": 0.0911, "close": 0.0913, "volume": 10812.6, "close_time": 1768064399999, "quote_volume": 991.38208, "trades": 25, "taker_buy_base": 8858.7, "taker_buy_quote": 813.01307 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0916, "high": 0.0927, "low": 0.0907, "close": 0.0907, "volume": 218485.6, "close_time": 1768067999999, "quote_volume": 20042.77453, "trades": 62, "taker_buy_base": 95787.2, "taker_buy_quote": 8800.68008 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 4325.6, "close_time": 1768071599999, "quote_volume": 393.55564, "trades": 4, "taker_buy_base": 3955.8, "taker_buy_quote": 359.9778 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.0908, "high": 0.0914, "low": 0.0908, "close": 0.0914, "volume": 29389.8, "close_time": 1768075199999, "quote_volume": 2675.93592, "trades": 20, "taker_buy_base": 23698.0, "taker_buy_quote": 2157.08396 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0906, "close": 0.0906, "volume": 20280.3, "close_time": 1768078799999, "quote_volume": 1849.27018, "trades": 7, "taker_buy_base": 6190.5, "taker_buy_quote": 565.8117 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0902, "close": 0.0902, "volume": 1822.4, "close_time": 1768082399999, "quote_volume": 164.68778, "trades": 5, "taker_buy_base": 1260.7, "taker_buy_quote": 113.98934 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.09, "high": 0.0901, "low": 0.0889, "close": 0.089, "volume": 103269.4, "close_time": 1768085999999, "quote_volume": 9255.87334, "trades": 41, "taker_buy_base": 55873.0, "taker_buy_quote": 5001.00182 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.0892, "high": 0.09, "low": 0.0891, "close": 0.09, "volume": 18655.6, "close_time": 1768089599999, "quote_volume": 1676.12892, "trades": 13, "taker_buy_base": 12122.1, "taker_buy_quote": 1088.33506 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.09, "high": 0.09, "low": 0.0892, "close": 0.0898, "volume": 95823.1, "close_time": 1768093199999, "quote_volume": 8594.39984, "trades": 30, "taker_buy_base": 6664.0, "taker_buy_quote": 597.42723 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0904, "high": 0.0916, "low": 0.0902, "close": 0.0916, "volume": 59942.0, "close_time": 1768096799999, "quote_volume": 5445.92895, "trades": 19, "taker_buy_base": 28247.3, "taker_buy_quote": 2557.67853 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 13460.0, "close_time": 1768100399999, "quote_volume": 1239.666, "trades": 35, "taker_buy_base": 13460.0, "taker_buy_quote": 1239.666 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0919, "close": 0.0919, "volume": 157.8, "close_time": 1768103999999, "quote_volume": 14.54221, "trades": 2, "taker_buy_base": 157.8, "taker_buy_quote": 14.54221 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 14276.1, "close_time": 1768107599999, "quote_volume": 1306.26315, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0917, "high": 0.092, "low": 0.0917, "close": 0.092, "volume": 16434.1, "close_time": 1768111199999, "quote_volume": 1508.56061, "trades": 4, "taker_buy_base": 15237.8, "taker_buy_quote": 1398.50101 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0919, "high": 0.0919, "low": 0.0915, "close": 0.0915, "volume": 39623.8, "close_time": 1768114799999, "quote_volume": 3634.71151, "trades": 18, "taker_buy_base": 236.6, "taker_buy_quote": 21.6489 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "close_time": 1768118399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0917, "close": 0.0917, "volume": 36579.2, "close_time": 1768121999999, "quote_volume": 3364.86436, "trades": 9, "taker_buy_base": 25147.8, "taker_buy_quote": 2313.93136 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 14190.8, "close_time": 1768125599999, "quote_volume": 1302.71544, "trades": 4, "taker_buy_base": 8574.5, "taker_buy_quote": 787.1391 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.092, "high": 0.0928, "low": 0.092, "close": 0.0928, "volume": 102485.1, "close_time": 1768129199999, "quote_volume": 9483.13227, "trades": 38, "taker_buy_base": 90999.5, "taker_buy_quote": 8425.41651 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.0925, "high": 0.0939, "low": 0.0925, "close": 0.0937, "volume": 83817.9, "close_time": 1768132799999, "quote_volume": 7805.6765, "trades": 35, "taker_buy_base": 62849.9, "taker_buy_quote": 5861.38062 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0937, "high": 0.0939, "low": 0.0931, "close": 0.0933, "volume": 99457.8, "close_time": 1768136399999, "quote_volume": 9290.27244, "trades": 16, "taker_buy_base": 59316.6, "taker_buy_quote": 5538.8908 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0928, "high": 0.0931, "low": 0.0925, "close": 0.0925, "volume": 17319.8, "close_time": 1768139999999, "quote_volume": 1606.78299, "trades": 8, "taker_buy_base": 362.5, "taker_buy_quote": 33.67804 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.0925, "high": 0.0925, "low": 0.0912, "close": 0.0912, "volume": 220848.1, "close_time": 1768143599999, "quote_volume": 20275.48105, "trades": 66, "taker_buy_base": 85397.0, "taker_buy_quote": 7838.6981 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0907, "close": 0.0909, "volume": 55090.0, "close_time": 1768147199999, "quote_volume": 5018.43203, "trades": 15, "taker_buy_base": 2330.7, "taker_buy_quote": 211.92453 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0905, "high": 0.0916, "low": 0.0905, "close": 0.0912, "volume": 608367.1, "close_time": 1768150799999, "quote_volume": 55632.97514, "trades": 107, "taker_buy_base": 89451.6, "taker_buy_quote": 8146.73846 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.0912, "high": 0.0915, "low": 0.0912, "close": 0.0912, "volume": 13529.5, "close_time": 1768154399999, "quote_volume": 1236.06341, "trades": 10, "taker_buy_base": 10014.0, "taker_buy_quote": 914.647 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0916, "high": 0.0917, "low": 0.0913, "close": 0.0917, "volume": 13598.2, "close_time": 1768157999999, "quote_volume": 1244.30658, "trades": 12, "taker_buy_base": 2682.1, "taker_buy_quote": 244.9307 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0917, "high": 0.0917, "low": 0.0912, "close": 0.0912, "volume": 34860.3, "close_time": 1768161599999, "quote_volume": 3187.56082, "trades": 24, "taker_buy_base": 17440.4, "taker_buy_quote": 1591.27008 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.091, "high": 0.091, "low": 0.0905, "close": 0.0905, "volume": 51234.4, "close_time": 1768165199999, "quote_volume": 4637.38124, "trades": 34, "taker_buy_base": 741.0, "taker_buy_quote": 67.1673 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0898, "close": 0.09, "volume": 78414.0, "close_time": 1768168799999, "quote_volume": 7068.66837, "trades": 49, "taker_buy_base": 2605.3, "taker_buy_quote": 234.74212 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.09, "high": 0.09, "low": 0.0891, "close": 0.0892, "volume": 2911.3, "close_time": 1768172399999, "quote_volume": 259.99813, "trades": 15, "taker_buy_base": 463.3, "taker_buy_quote": 41.48474 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.0896, "high": 0.0899, "low": 0.0895, "close": 0.0899, "volume": 97333.7, "close_time": 1768175999999, "quote_volume": 8724.64326, "trades": 23, "taker_buy_base": 31999.3, "taker_buy_quote": 2870.03693 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0891, "close": 0.0895, "volume": 47215.4, "close_time": 1768179599999, "quote_volume": 4219.91799, "trades": 7, "taker_buy_base": 32051.2, "taker_buy_quote": 2868.66401 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0902, "close": 0.0902, "volume": 8718.5, "close_time": 1768183199999, "quote_volume": 789.0972, "trades": 7, "taker_buy_base": 216.1, "taker_buy_quote": 19.59331 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0908, "high": 0.0913, "low": 0.0906, "close": 0.0909, "volume": 78792.4, "close_time": 1768186799999, "quote_volume": 7160.95389, "trades": 16, "taker_buy_base": 54125.0, "taker_buy_quote": 4916.80146 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0907, "close": 0.0907, "volume": 74282.3, "close_time": 1768190399999, "quote_volume": 6751.75013, "trades": 6, "taker_buy_base": 39866.9, "taker_buy_quote": 3620.36247 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "close_time": 1768193999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.0913, "high": 0.0919, "low": 0.0913, "close": 0.0917, "volume": 55309.1, "close_time": 1768197599999, "quote_volume": 5066.58227, "trades": 11, "taker_buy_base": 33422.7, "taker_buy_quote": 3068.23741 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.0917, "high": 0.0921, "low": 0.0917, "close": 0.0919, "volume": 24668.2, "close_time": 1768201199999, "quote_volume": 2268.00761, "trades": 10, "taker_buy_base": 19301.4, "taker_buy_quote": 1773.72533 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0919, "high": 0.0919, "low": 0.091, "close": 0.0911, "volume": 139004.2, "close_time": 1768204799999, "quote_volume": 12724.64139, "trades": 37, "taker_buy_base": 11900.0, "taker_buy_quote": 1087.10112 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0911, "high": 0.0911, "low": 0.09, "close": 0.0904, "volume": 429725.4, "close_time": 1768208399999, "quote_volume": 38941.85396, "trades": 22, "taker_buy_base": 412339.9, "taker_buy_quote": 37362.0029 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.091, "high": 0.0912, "low": 0.0905, "close": 0.0905, "volume": 25083.1, "close_time": 1768211999999, "quote_volume": 2284.44628, "trades": 9, "taker_buy_base": 20806.2, "taker_buy_quote": 1895.2914 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 11883.7, "close_time": 1768215599999, "quote_volume": 1059.91177, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.0889, "high": 0.0895, "low": 0.0889, "close": 0.0894, "volume": 97909.7, "close_time": 1768219199999, "quote_volume": 8737.65746, "trades": 43, "taker_buy_base": 67039.6, "taker_buy_quote": 5978.09228 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 9928.9, "close_time": 1768222799999, "quote_volume": 885.20444, "trades": 4, "taker_buy_base": 421.2, "taker_buy_quote": 37.57104 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.0885, "high": 0.0886, "low": 0.0881, "close": 0.0883, "volume": 36979.7, "close_time": 1768226399999, "quote_volume": 3264.30825, "trades": 20, "taker_buy_base": 23854.1, "taker_buy_quote": 2106.54237 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.0888, "high": 0.0891, "low": 0.0887, "close": 0.0887, "volume": 51584.4, "close_time": 1768229999999, "quote_volume": 4582.07079, "trades": 15, "taker_buy_base": 27281.9, "taker_buy_quote": 2425.7068 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0891, "high": 0.0898, "low": 0.0891, "close": 0.0898, "volume": 45779.9, "close_time": 1768233599999, "quote_volume": 4091.56059, "trades": 13, "taker_buy_base": 10617.8, "taker_buy_quote": 952.40258 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0893, "high": 0.0896, "low": 0.0893, "close": 0.0896, "volume": 28311.2, "close_time": 1768237199999, "quote_volume": 2529.79066, "trades": 4, "taker_buy_base": 26609.3, "taker_buy_quote": 2377.47061 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.0896, "high": 0.0902, "low": 0.0893, "close": 0.0902, "volume": 13759.9, "close_time": 1768240799999, "quote_volume": 1237.13921, "trades": 15, "taker_buy_base": 9160.4, "taker_buy_quote": 825.35938 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0899, "close": 0.0899, "volume": 26771.4, "close_time": 1768244399999, "quote_volume": 2416.69356, "trades": 4, "taker_buy_base": 13690.0, "taker_buy_quote": 1234.135 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "close_time": 1768247999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "close_time": 1768251599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0897, "close": 0.09, "volume": 6275.0, "close_time": 1768255199999, "quote_volume": 566.0328, "trades": 9, "taker_buy_base": 288.7, "taker_buy_quote": 25.983 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "close_time": 1768258799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 13159.8, "close_time": 1768262399999, "quote_volume": 1181.75004, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 11520.3, "close_time": 1768265999999, "quote_volume": 1036.827, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0896, "close": 0.0897, "volume": 87552.0, "close_time": 1768269599999, "quote_volume": 7857.40972, "trades": 12, "taker_buy_base": 48568.2, "taker_buy_quote": 4358.39471 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0895, "high": 0.0903, "low": 0.0895, "close": 0.0903, "volume": 774.8, "close_time": 1768273199999, "quote_volume": 69.65156, "trades": 2, "taker_buy_base": 383.7, "taker_buy_quote": 34.64811 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 319.1, "close_time": 1768276799999, "quote_volume": 28.68709, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 5000.0, "close_time": 1768280399999, "quote_volume": 451.0, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 19766.0, "close_time": 1768283999999, "quote_volume": 1785.3698, "trades": 9, "taker_buy_base": 9284.0, "taker_buy_quote": 838.3452 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 15284.5, "close_time": 1768287599999, "quote_volume": 1383.18973, "trades": 10, "taker_buy_base": 15284.5, "taker_buy_quote": 1383.18973 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0908, "high": 0.091, "low": 0.0905, "close": 0.0905, "volume": 126940.5, "close_time": 1768291199999, "quote_volume": 11507.24647, "trades": 25, "taker_buy_base": 78692.8, "taker_buy_quote": 7132.75605 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0897, "close": 0.0897, "volume": 77035.8, "close_time": 1768294799999, "quote_volume": 6939.40913, "trades": 38, "taker_buy_base": 26770.0, "taker_buy_quote": 2408.86029 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 370.6, "close_time": 1768298399999, "quote_volume": 33.27369, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 182.0, "close_time": 1768301999999, "quote_volume": 16.3254, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 337.8, "close_time": 1768305599999, "quote_volume": 30.30066, "trades": 2, "taker_buy_base": 337.8, "taker_buy_quote": 30.30066 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 22222.2, "close_time": 1768309199999, "quote_volume": 1999.998, "trades": 1, "taker_buy_base": 22222.2, "taker_buy_quote": 1999.998 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.0904, "high": 0.0912, "low": 0.0904, "close": 0.0912, "volume": 12591.6, "close_time": 1768312799999, "quote_volume": 1141.68152, "trades": 10, "taker_buy_base": 2925.5, "taker_buy_quote": 266.1743 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 274.1, "close_time": 1768316399999, "quote_volume": 24.99792, "trades": 2, "taker_buy_base": 274.1, "taker_buy_quote": 24.99792 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.091, "high": 0.0912, "low": 0.0906, "close": 0.0912, "volume": 49406.5, "close_time": 1768319999999, "quote_volume": 4485.59299, "trades": 26, "taker_buy_base": 21984.5, "taker_buy_quote": 1998.72693 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0913, "high": 0.0916, "low": 0.0907, "close": 0.0907, "volume": 59026.6, "close_time": 1768323599999, "quote_volume": 5376.12059, "trades": 15, "taker_buy_base": 27004.2, "taker_buy_quote": 2461.61726 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 986.6, "close_time": 1768327199999, "quote_volume": 89.44047, "trades": 2, "taker_buy_base": 986.6, "taker_buy_quote": 89.44047 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0905, "high": 0.0907, "low": 0.0904, "close": 0.0904, "volume": 30979.0, "close_time": 1768330799999, "quote_volume": 2805.22296, "trades": 13, "taker_buy_base": 2172.3, "taker_buy_quote": 196.59315 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0907, "high": 0.0914, "low": 0.0907, "close": 0.0914, "volume": 344.6, "close_time": 1768334399999, "quote_volume": 31.31246, "trades": 3, "taker_buy_base": 344.6, "taker_buy_quote": 31.31246 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0907, "close": 0.0907, "volume": 27378.1, "close_time": 1768337999999, "quote_volume": 2496.91341, "trades": 22, "taker_buy_base": 8536.6, "taker_buy_quote": 779.82193 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 6796.4, "close_time": 1768341599999, "quote_volume": 617.01835, "trades": 6, "taker_buy_base": 1543.5, "taker_buy_quote": 140.1498 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.0911, "high": 0.0926, "low": 0.0911, "close": 0.0925, "volume": 129140.3, "close_time": 1768345199999, "quote_volume": 11934.54073, "trades": 20, "taker_buy_base": 108108.6, "taker_buy_quote": 10000.02272 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 18147.7, "close_time": 1768348799999, "quote_volume": 1680.46552, "trades": 5, "taker_buy_base": 56.1, "taker_buy_quote": 5.19486 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0926, "high": 0.0928, "low": 0.0923, "close": 0.0928, "volume": 42868.9, "close_time": 1768352399999, "quote_volume": 3966.03335, "trades": 20, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.0928, "high": 0.0934, "low": 0.0928, "close": 0.0929, "volume": 28131.3, "close_time": 1768355999999, "quote_volume": 2619.37372, "trades": 14, "taker_buy_base": 8542.3, "taker_buy_quote": 795.3222 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.0929, "high": 0.0938, "low": 0.0929, "close": 0.0937, "volume": 82483.5, "close_time": 1768359599999, "quote_volume": 7693.35959, "trades": 24, "taker_buy_base": 26022.8, "taker_buy_quote": 2439.14486 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0935, "close": 0.0939, "volume": 896.6, "close_time": 1768363199999, "quote_volume": 83.9526, "trades": 5, "taker_buy_base": 276.4, "taker_buy_quote": 25.93924 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0933, "close": 0.0936, "volume": 7141.0, "close_time": 1768366799999, "quote_volume": 666.57624, "trades": 3, "taker_buy_base": 1069.8, "taker_buy_quote": 100.13328 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.0934, "high": 0.0934, "low": 0.0929, "close": 0.0934, "volume": 13666.4, "close_time": 1768370399999, "quote_volume": 1274.52106, "trades": 22, "taker_buy_base": 2046.5, "taker_buy_quote": 191.11397 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.0931, "high": 0.0941, "low": 0.0929, "close": 0.0941, "volume": 126895.6, "close_time": 1768373999999, "quote_volume": 11881.20843, "trades": 46, "taker_buy_base": 103291.0, "taker_buy_quote": 9676.80784 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.094, "high": 0.094, "low": 0.0933, "close": 0.094, "volume": 242449.7, "close_time": 1768377599999, "quote_volume": 22707.92955, "trades": 40, "taker_buy_base": 211036.1, "taker_buy_quote": 19764.48603 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0938, "high": 0.0947, "low": 0.0938, "close": 0.0946, "volume": 115545.6, "close_time": 1768381199999, "quote_volume": 10892.53654, "trades": 38, "taker_buy_base": 35100.6, "taker_buy_quote": 3307.66152 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.0945, "high": 0.0964, "low": 0.0943, "close": 0.0958, "volume": 467993.0, "close_time": 1768384799999, "quote_volume": 44654.38167, "trades": 71, "taker_buy_base": 306730.1, "taker_buy_quote": 29198.7473 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.096, "high": 0.0969, "low": 0.0957, "close": 0.0966, "volume": 181636.3, "close_time": 1768388399999, "quote_volume": 17512.5204, "trades": 71, "taker_buy_base": 77300.2, "taker_buy_quote": 7458.70625 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.0968, "high": 0.0968, "low": 0.0957, "close": 0.0967, "volume": 118881.5, "close_time": 1768391999999, "quote_volume": 11438.24382, "trades": 37, "taker_buy_base": 27547.7, "taker_buy_quote": 2658.21177 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0969, "high": 0.0977, "low": 0.0961, "close": 0.0965, "volume": 352347.6, "close_time": 1768395599999, "quote_volume": 34151.92066, "trades": 158, "taker_buy_base": 205290.7, "taker_buy_quote": 19873.11145 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0963, "high": 0.0963, "low": 0.0951, "close": 0.0954, "volume": 100454.1, "close_time": 1768399199999, "quote_volume": 9628.93965, "trades": 55, "taker_buy_base": 73252.1, "taker_buy_quote": 7023.4028 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.0954, "high": 0.0991, "low": 0.0954, "close": 0.0983, "volume": 439677.0, "close_time": 1768402799999, "quote_volume": 42881.57579, "trades": 145, "taker_buy_base": 267113.2, "taker_buy_quote": 25944.93224 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.0981, "high": 0.0987, "low": 0.0963, "close": 0.0966, "volume": 237358.4, "close_time": 1768406399999, "quote_volume": 23207.06835, "trades": 92, "taker_buy_base": 78934.3, "taker_buy_quote": 7738.02854 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0965, "high": 0.0965, "low": 0.0956, "close": 0.0957, "volume": 277973.9, "close_time": 1768409999999, "quote_volume": 26682.84254, "trades": 68, "taker_buy_base": 186153.0, "taker_buy_quote": 17873.0089 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.0956, "high": 0.0961, "low": 0.095, "close": 0.095, "volume": 382650.4, "close_time": 1768413599999, "quote_volume": 36602.88121, "trades": 93, "taker_buy_base": 217059.0, "taker_buy_quote": 20777.42646 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.095, "high": 0.095, "low": 0.0937, "close": 0.0942, "volume": 236108.0, "close_time": 1768417199999, "quote_volume": 22296.53577, "trades": 142, "taker_buy_base": 61568.6, "taker_buy_quote": 5813.27198 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.094, "high": 0.0953, "low": 0.094, "close": 0.0947, "volume": 177705.3, "close_time": 1768420799999, "quote_volume": 16841.67786, "trades": 76, "taker_buy_base": 60545.0, "taker_buy_quote": 5739.80173 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0951, "high": 0.0954, "low": 0.0946, "close": 0.0946, "volume": 431063.5, "close_time": 1768424399999, "quote_volume": 41004.9675, "trades": 67, "taker_buy_base": 293143.8, "taker_buy_quote": 27891.63008 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0942, "close": 0.0945, "volume": 102362.8, "close_time": 1768427999999, "quote_volume": 9699.13769, "trades": 23, "taker_buy_base": 41274.4, "taker_buy_quote": 3914.50794 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.0944, "high": 0.0944, "low": 0.093, "close": 0.0932, "volume": 320951.1, "close_time": 1768431599999, "quote_volume": 30025.91085, "trades": 73, "taker_buy_base": 31118.9, "taker_buy_quote": 2909.06932 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0932, "close": 0.0936, "volume": 50340.2, "close_time": 1768435199999, "quote_volume": 4704.60749, "trades": 28, "taker_buy_base": 37496.3, "taker_buy_quote": 3505.94369 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 66380.9, "close_time": 1768438799999, "quote_volume": 6208.32683, "trades": 21, "taker_buy_base": 15625.5, "taker_buy_quote": 1462.5468 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0939, "high": 0.0939, "low": 0.0935, "close": 0.0935, "volume": 6817.5, "close_time": 1768442399999, "quote_volume": 637.57751, "trades": 6, "taker_buy_base": 1053.4, "taker_buy_quote": 98.61426 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0936, "high": 0.0936, "low": 0.093, "close": 0.0931, "volume": 27183.3, "close_time": 1768445999999, "quote_volume": 2536.78743, "trades": 7, "taker_buy_base": 6186.5, "taker_buy_quote": 575.96315 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0931, "high": 0.0944, "low": 0.0928, "close": 0.094, "volume": 127025.3, "close_time": 1768449599999, "quote_volume": 11915.20427, "trades": 44, "taker_buy_base": 91670.1, "taker_buy_quote": 8612.76109 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0942, "high": 0.0943, "low": 0.0933, "close": 0.0936, "volume": 8562.9, "close_time": 1768453199999, "quote_volume": 804.157, "trades": 13, "taker_buy_base": 2130.3, "taker_buy_quote": 200.78069 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0936, "high": 0.0945, "low": 0.0936, "close": 0.094, "volume": 100308.7, "close_time": 1768456799999, "quote_volume": 9437.28983, "trades": 15, "taker_buy_base": 100055.8, "taker_buy_quote": 9413.56178 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.0941, "high": 0.0958, "low": 0.0939, "close": 0.0956, "volume": 114877.5, "close_time": 1768460399999, "quote_volume": 10861.59719, "trades": 51, "taker_buy_base": 74067.0, "taker_buy_quote": 6998.18512 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.095, "high": 0.0951, "low": 0.0946, "close": 0.0946, "volume": 114232.9, "close_time": 1768463999999, "quote_volume": 10831.00627, "trades": 19, "taker_buy_base": 47786.3, "taker_buy_quote": 4528.44525 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0947, "high": 0.0971, "low": 0.0944, "close": 0.097, "volume": 173560.6, "close_time": 1768467599999, "quote_volume": 16659.66089, "trades": 90, "taker_buy_base": 84237.0, "taker_buy_quote": 8059.84068 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.097, "high": 0.097, "low": 0.0953, "close": 0.0959, "volume": 95964.5, "close_time": 1768471199999, "quote_volume": 9226.52536, "trades": 40, "taker_buy_base": 40411.2, "taker_buy_quote": 3887.82145 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.0962, "high": 0.0966, "low": 0.096, "close": 0.0961, "volume": 104632.7, "close_time": 1768474799999, "quote_volume": 10064.9491, "trades": 46, "taker_buy_base": 26069.8, "taker_buy_quote": 2506.98097 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.0959, "high": 0.0966, "low": 0.0955, "close": 0.096, "volume": 99676.8, "close_time": 1768478399999, "quote_volume": 9577.74149, "trades": 35, "taker_buy_base": 45529.2, "taker_buy_quote": 4382.35534 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0959, "high": 0.0961, "low": 0.0948, "close": 0.0952, "volume": 144728.7, "close_time": 1768481999999, "quote_volume": 13814.88244, "trades": 52, "taker_buy_base": 29394.1, "taker_buy_quote": 2807.16947 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.0952, "high": 0.0953, "low": 0.0949, "close": 0.0949, "volume": 80766.0, "close_time": 1768485599999, "quote_volume": 7682.96311, "trades": 26, "taker_buy_base": 6687.7, "taker_buy_quote": 637.02203 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.0949, "high": 0.095, "low": 0.0933, "close": 0.0939, "volume": 71475.4, "close_time": 1768489199999, "quote_volume": 6719.54975, "trades": 19, "taker_buy_base": 22892.5, "taker_buy_quote": 2157.23313 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.0941, "high": 0.0943, "low": 0.0927, "close": 0.0941, "volume": 158466.6, "close_time": 1768492799999, "quote_volume": 14840.11396, "trades": 37, "taker_buy_base": 59558.6, "taker_buy_quote": 5584.98596 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0943, "high": 0.0949, "low": 0.0938, "close": 0.0949, "volume": 100510.0, "close_time": 1768496399999, "quote_volume": 9502.24419, "trades": 19, "taker_buy_base": 64527.4, "taker_buy_quote": 6091.44757 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.0952, "high": 0.0952, "low": 0.0945, "close": 0.0945, "volume": 59292.2, "close_time": 1768499999999, "quote_volume": 5604.27808, "trades": 11, "taker_buy_base": 21795.3, "taker_buy_quote": 2059.9925 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.0952, "high": 0.0952, "low": 0.0947, "close": 0.095, "volume": 44749.6, "close_time": 1768503599999, "quote_volume": 4245.56974, "trades": 31, "taker_buy_base": 14621.5, "taker_buy_quote": 1389.7223 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.0951, "high": 0.0954, "low": 0.0945, "close": 0.0946, "volume": 105136.5, "close_time": 1768507199999, "quote_volume": 9958.40896, "trades": 21, "taker_buy_base": 57252.3, "taker_buy_quote": 5418.10943 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.095, "high": 0.0956, "low": 0.0949, "close": 0.0949, "volume": 155689.2, "close_time": 1768510799999, "quote_volume": 14809.45989, "trades": 30, "taker_buy_base": 108975.6, "taker_buy_quote": 10367.44789 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.0949, "high": 0.0966, "low": 0.0948, "close": 0.0962, "volume": 94858.1, "close_time": 1768514399999, "quote_volume": 9067.98725, "trades": 30, "taker_buy_base": 55638.9, "taker_buy_quote": 5325.15792 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.096, "high": 0.096, "low": 0.0955, "close": 0.0956, "volume": 29610.8, "close_time": 1768517999999, "quote_volume": 2830.92324, "trades": 7, "taker_buy_base": 20931.4, "taker_buy_quote": 2001.04184 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0956, "high": 0.0962, "low": 0.0956, "close": 0.0962, "volume": 41452.4, "close_time": 1768521599999, "quote_volume": 3981.74672, "trades": 10, "taker_buy_base": 33986.9, "taker_buy_quote": 3264.75302 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0945, "close": 0.0948, "volume": 109880.3, "close_time": 1768525199999, "quote_volume": 10439.64923, "trades": 43, "taker_buy_base": 32704.2, "taker_buy_quote": 3108.8887 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.095, "volume": 22004.5, "close_time": 1768528799999, "quote_volume": 2087.65116, "trades": 16, "taker_buy_base": 11442.6, "taker_buy_quote": 1085.77066 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 9314.9, "close_time": 1768532399999, "quote_volume": 883.05252, "trades": 6, "taker_buy_base": 4314.9, "taker_buy_quote": 409.05252 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0939, "close": 0.0939, "volume": 12834.1, "close_time": 1768535999999, "quote_volume": 1207.14757, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0941, "high": 0.0944, "low": 0.0938, "close": 0.0939, "volume": 53336.3, "close_time": 1768539599999, "quote_volume": 5012.7288, "trades": 15, "taker_buy_base": 24894.7, "taker_buy_quote": 2335.67345 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.0941, "high": 0.0944, "low": 0.0941, "close": 0.0944, "volume": 17836.0, "close_time": 1768543199999, "quote_volume": 1681.1424, "trades": 5, "taker_buy_base": 12780.7, "taker_buy_quote": 1203.94194 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 12956.0, "close_time": 1768546799999, "quote_volume": 1217.89904, "trades": 7, "taker_buy_base": 720.6, "taker_buy_quote": 67.7513 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.0942, "high": 0.095, "low": 0.0938, "close": 0.0948, "volume": 534690.3, "close_time": 1768550399999, "quote_volume": 50347.06753, "trades": 230, "taker_buy_base": 423563.8, "taker_buy_quote": 39880.6944 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0948, "high": 0.0957, "low": 0.0946, "close": 0.0957, "volume": 119968.9, "close_time": 1768553999999, "quote_volume": 11408.68712, "trades": 29, "taker_buy_base": 62352.0, "taker_buy_quote": 5925.95686 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0948, "close": 0.0948, "volume": 42782.8, "close_time": 1768557599999, "quote_volume": 4076.59071, "trades": 23, "taker_buy_base": 6563.7, "taker_buy_quote": 624.89673 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0945, "volume": 1731.8, "close_time": 1768561199999, "quote_volume": 163.82614, "trades": 12, "taker_buy_base": 358.3, "taker_buy_quote": 33.95418 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0951, "high": 0.0954, "low": 0.0947, "close": 0.0954, "volume": 27013.3, "close_time": 1768564799999, "quote_volume": 2573.05378, "trades": 23, "taker_buy_base": 13115.7, "taker_buy_quote": 1249.27826 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0953, "high": 0.0956, "low": 0.0951, "close": 0.0954, "volume": 73146.0, "close_time": 1768568399999, "quote_volume": 6984.01953, "trades": 17, "taker_buy_base": 19181.7, "taker_buy_quote": 1831.76424 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0948, "high": 0.0949, "low": 0.0945, "close": 0.0947, "volume": 42103.9, "close_time": 1768571999999, "quote_volume": 3989.41187, "trades": 12, "taker_buy_base": 19982.8, "taker_buy_quote": 1892.46035 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.095, "high": 0.0955, "low": 0.0948, "close": 0.0952, "volume": 105862.6, "close_time": 1768575599999, "quote_volume": 10075.28814, "trades": 37, "taker_buy_base": 56816.0, "taker_buy_quote": 5417.71628 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.095, "high": 0.095, "low": 0.0912, "close": 0.0914, "volume": 214610.4, "close_time": 1768579199999, "quote_volume": 19904.50357, "trades": 55, "taker_buy_base": 87886.3, "taker_buy_quote": 8161.33944 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0914, "high": 0.0925, "low": 0.0914, "close": 0.0925, "volume": 101859.3, "close_time": 1768582799999, "quote_volume": 9363.9766, "trades": 23, "taker_buy_base": 62054.0, "taker_buy_quote": 5692.09548 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0923, "high": 0.0933, "low": 0.0921, "close": 0.0929, "volume": 53516.9, "close_time": 1768586399999, "quote_volume": 4953.27193, "trades": 24, "taker_buy_base": 18740.0, "taker_buy_quote": 1743.61482 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.093, "high": 0.0933, "low": 0.0928, "close": 0.0933, "volume": 4262.6, "close_time": 1768589999999, "quote_volume": 396.18372, "trades": 7, "taker_buy_base": 856.3, "taker_buy_quote": 79.72378 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.093, "high": 0.0932, "low": 0.0929, "close": 0.0931, "volume": 8985.1, "close_time": 1768593599999, "quote_volume": 836.2517, "trades": 11, "taker_buy_base": 6494.0, "taker_buy_quote": 604.54821 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0931, "high": 0.094, "low": 0.0931, "close": 0.094, "volume": 25332.1, "close_time": 1768597199999, "quote_volume": 2380.25215, "trades": 7, "taker_buy_base": 24259.6, "taker_buy_quote": 2280.4024 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.0941, "high": 0.0949, "low": 0.0941, "close": 0.0949, "volume": 26565.0, "close_time": 1768600799999, "quote_volume": 2519.92454, "trades": 8, "taker_buy_base": 7317.6, "taker_buy_quote": 693.66158 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0946, "high": 0.0952, "low": 0.0945, "close": 0.0952, "volume": 39256.6, "close_time": 1768604399999, "quote_volume": 3719.55309, "trades": 16, "taker_buy_base": 21242.1, "taker_buy_quote": 2014.85578 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 559.5, "close_time": 1768607999999, "quote_volume": 53.2929, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0949, "high": 0.0955, "low": 0.0945, "close": 0.0945, "volume": 26216.3, "close_time": 1768611599999, "quote_volume": 2485.66151, "trades": 14, "taker_buy_base": 330.6, "taker_buy_quote": 31.49496 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 15852.8, "close_time": 1768615199999, "quote_volume": 1496.28045, "trades": 12, "taker_buy_base": 12327.4, "taker_buy_quote": 1163.70656 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 53.1, "close_time": 1768618799999, "quote_volume": 4.99671, "trades": 1, "taker_buy_base": 53.1, "taker_buy_quote": 4.99671 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0941, "high": 0.0944, "low": 0.0939, "close": 0.0939, "volume": 26569.0, "close_time": 1768622399999, "quote_volume": 2498.36293, "trades": 10, "taker_buy_base": 23086.9, "taker_buy_quote": 2171.3705 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0937, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 31479.6, "close_time": 1768625999999, "quote_volume": 2943.04352, "trades": 8, "taker_buy_base": 28464.4, "taker_buy_quote": 2660.71429 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 19932.8, "close_time": 1768629599999, "quote_volume": 1871.03492, "trades": 4, "taker_buy_base": 10655.6, "taker_buy_quote": 1000.56084 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 62.9, "close_time": 1768633199999, "quote_volume": 5.89373, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.094, "high": 0.0943, "low": 0.094, "close": 0.0943, "volume": 8817.3, "close_time": 1768636799999, "quote_volume": 831.29922, "trades": 5, "taker_buy_base": 8243.4, "taker_buy_quote": 777.35262 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0949, "high": 0.095, "low": 0.0945, "close": 0.0948, "volume": 67550.6, "close_time": 1768640399999, "quote_volume": 6405.10036, "trades": 13, "taker_buy_base": 60874.3, "taker_buy_quote": 5772.20409 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.0949, "high": 0.0949, "low": 0.0946, "close": 0.0947, "volume": 1092.2, "close_time": 1768643999999, "quote_volume": 103.44629, "trades": 5, "taker_buy_base": 200.7, "taker_buy_quote": 19.02753 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0948, "high": 0.095, "low": 0.0945, "close": 0.0948, "volume": 49265.2, "close_time": 1768647599999, "quote_volume": 4670.62281, "trades": 14, "taker_buy_base": 21658.0, "taker_buy_quote": 2053.22804 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.0949, "high": 0.0949, "low": 0.0942, "close": 0.0942, "volume": 70012.0, "close_time": 1768651199999, "quote_volume": 6624.47532, "trades": 10, "taker_buy_base": 5212.1, "taker_buy_quote": 492.54345 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 333.4, "close_time": 1768654799999, "quote_volume": 31.43962, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.0939, "volume": 907.2, "close_time": 1768658399999, "quote_volume": 85.36654, "trades": 11, "taker_buy_base": 368.0, "taker_buy_quote": 34.653 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0934, "close": 0.0937, "volume": 49052.2, "close_time": 1768661999999, "quote_volume": 4598.01069, "trades": 16, "taker_buy_base": 47511.3, "taker_buy_quote": 4453.55331 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.0939, "high": 0.0943, "low": 0.0938, "close": 0.094, "volume": 46090.7, "close_time": 1768665599999, "quote_volume": 4331.52194, "trades": 18, "taker_buy_base": 5480.4, "taker_buy_quote": 514.83663 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0933, "close": 0.0933, "volume": 43131.3, "close_time": 1768669199999, "quote_volume": 4039.12362, "trades": 4, "taker_buy_base": 21451.5, "taker_buy_quote": 2009.99487 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 4261.0, "close_time": 1768672799999, "quote_volume": 397.9774, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.0934, "high": 0.0937, "low": 0.0933, "close": 0.0937, "volume": 16022.1, "close_time": 1768676399999, "quote_volume": 1495.81395, "trades": 5, "taker_buy_base": 2358.6, "taker_buy_quote": 221.00082 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.0937, "high": 0.0946, "low": 0.0937, "close": 0.0944, "volume": 87405.4, "close_time": 1768679999999, "quote_volume": 8251.46852, "trades": 9, "taker_buy_base": 80293.0, "taker_buy_quote": 7583.89424 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 13433.3, "close_time": 1768683599999, "quote_volume": 1264.53923, "trades": 3, "taker_buy_base": 13433.3, "taker_buy_quote": 1264.53923 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.0939, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 26235.8, "close_time": 1768687199999, "quote_volume": 2461.53232, "trades": 8, "taker_buy_base": 1669.6, "taker_buy_quote": 156.9424 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.0937, "high": 0.0938, "low": 0.0932, "close": 0.0932, "volume": 84311.3, "close_time": 1768690799999, "quote_volume": 7877.20564, "trades": 34, "taker_buy_base": 11342.2, "taker_buy_quote": 1059.69612 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.0932, "high": 0.0935, "low": 0.0931, "close": 0.0934, "volume": 76232.7, "close_time": 1768694399999, "quote_volume": 7105.44003, "trades": 86, "taker_buy_base": 12512.1, "taker_buy_quote": 1166.6815 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.094, "high": 0.0945, "low": 0.0938, "close": 0.0938, "volume": 60391.3, "close_time": 1768697999999, "quote_volume": 5689.80023, "trades": 7, "taker_buy_base": 53955.4, "taker_buy_quote": 5081.7602 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0933, "close": 0.0936, "volume": 34128.9, "close_time": 1768701599999, "quote_volume": 3195.13263, "trades": 8, "taker_buy_base": 34128.9, "taker_buy_quote": 3195.13263 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.0936, "high": 0.0936, "low": 0.0932, "close": 0.0936, "volume": 36938.5, "close_time": 1768705199999, "quote_volume": 3453.35736, "trades": 11, "taker_buy_base": 31256.4, "taker_buy_quote": 2922.64922 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.0943, "high": 0.0948, "low": 0.0943, "close": 0.0948, "volume": 64120.9, "close_time": 1768708799999, "quote_volume": 6059.15821, "trades": 7, "taker_buy_base": 52486.2, "taker_buy_quote": 4959.01845 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0948, "high": 0.0954, "low": 0.0947, "close": 0.0952, "volume": 93846.6, "close_time": 1768712399999, "quote_volume": 8936.40013, "trades": 21, "taker_buy_base": 73354.2, "taker_buy_quote": 6987.54215 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.0949, "high": 0.0955, "low": 0.0949, "close": 0.095, "volume": 39356.4, "close_time": 1768715999999, "quote_volume": 3745.97467, "trades": 11, "taker_buy_base": 39165.1, "taker_buy_quote": 3727.8203 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 8918.5, "close_time": 1768719599999, "quote_volume": 849.81163, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0952, "volume": 51717.6, "close_time": 1768723199999, "quote_volume": 4920.34144, "trades": 6, "taker_buy_base": 49527.0, "taker_buy_quote": 4712.11854 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0951, "high": 0.0965, "low": 0.095, "close": 0.0965, "volume": 113451.9, "close_time": 1768726799999, "quote_volume": 10841.915, "trades": 35, "taker_buy_base": 14403.6, "taker_buy_quote": 1381.58086 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.0956, "high": 0.0962, "low": 0.0954, "close": 0.0954, "volume": 58424.5, "close_time": 1768730399999, "quote_volume": 5582.12356, "trades": 27, "taker_buy_base": 28146.3, "taker_buy_quote": 2685.4478 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0954, "high": 0.0954, "low": 0.0944, "close": 0.0944, "volume": 54883.6, "close_time": 1768733999999, "quote_volume": 5225.67102, "trades": 12, "taker_buy_base": 27982.1, "taker_buy_quote": 2665.44486 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 270.6, "close_time": 1768737599999, "quote_volume": 25.65288, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0958, "high": 0.0968, "low": 0.0956, "close": 0.0958, "volume": 184951.8, "close_time": 1768741199999, "quote_volume": 17815.00616, "trades": 41, "taker_buy_base": 76744.8, "taker_buy_quote": 7401.10002 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.0962, "high": 0.0967, "low": 0.0958, "close": 0.0958, "volume": 81320.7, "close_time": 1768744799999, "quote_volume": 7824.85207, "trades": 15, "taker_buy_base": 48936.6, "taker_buy_quote": 4715.75198 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0958, "high": 0.0963, "low": 0.0958, "close": 0.0958, "volume": 56846.0, "close_time": 1768748399999, "quote_volume": 5449.57017, "trades": 7, "taker_buy_base": 36056.0, "taker_buy_quote": 3455.80917 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.0966, "high": 0.0966, "low": 0.0961, "close": 0.0962, "volume": 41963.4, "close_time": 1768751999999, "quote_volume": 4050.48391, "trades": 11, "taker_buy_base": 33851.2, "taker_buy_quote": 3267.40158 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.096, "high": 0.0962, "low": 0.0956, "close": 0.0956, "volume": 84422.3, "close_time": 1768755599999, "quote_volume": 8103.52674, "trades": 13, "taker_buy_base": 46653.3, "taker_buy_quote": 4477.26516 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 7665.1, "close_time": 1768759199999, "quote_volume": 732.7378, "trades": 2, "taker_buy_base": 7665.1, "taker_buy_quote": 732.7378 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 17682.9, "close_time": 1768762799999, "quote_volume": 1688.70553, "trades": 2, "taker_buy_base": 17568.7, "taker_buy_quote": 1677.81085 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0952, "close": 0.0953, "volume": 6837.4, "close_time": 1768766399999, "quote_volume": 653.11048, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "close_time": 1768769999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1811.4, "close_time": 1768773599999, "quote_volume": 172.62642, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 21315.1, "close_time": 1768777199999, "quote_volume": 2031.32903, "trades": 3, "taker_buy_base": 20986.3, "taker_buy_quote": 1999.99439 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.0949, "high": 0.0949, "low": 0.093, "close": 0.093, "volume": 61177.2, "close_time": 1768780799999, "quote_volume": 5764.55394, "trades": 12, "taker_buy_base": 28310.2, "taker_buy_quote": 2673.70489 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.093, "high": 0.093, "low": 0.0868, "close": 0.0926, "volume": 1059999.6, "close_time": 1768784399999, "quote_volume": 94623.71836, "trades": 263, "taker_buy_base": 465807.2, "taker_buy_quote": 41602.129 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.092, "high": 0.092, "low": 0.0912, "close": 0.0912, "volume": 7746.2, "close_time": 1768787999999, "quote_volume": 711.07255, "trades": 5, "taker_buy_base": 136.5, "taker_buy_quote": 12.49656 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.0908, "high": 0.0992, "low": 0.0906, "close": 0.097, "volume": 869129.2, "close_time": 1768791599999, "quote_volume": 83587.30563, "trades": 243, "taker_buy_base": 544866.0, "taker_buy_quote": 52411.27729 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.0969, "high": 0.0995, "low": 0.0969, "close": 0.0985, "volume": 176923.9, "close_time": 1768795199999, "quote_volume": 17398.00608, "trades": 67, "taker_buy_base": 81208.5, "taker_buy_quote": 8005.93336 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0985, "high": 0.1008, "low": 0.0983, "close": 0.0992, "volume": 588112.1, "close_time": 1768798799999, "quote_volume": 58533.79394, "trades": 118, "taker_buy_base": 288082.4, "taker_buy_quote": 28626.55374 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0992, "high": 0.1001, "low": 0.0983, "close": 0.0986, "volume": 208545.8, "close_time": 1768802399999, "quote_volume": 20700.20706, "trades": 65, "taker_buy_base": 75660.5, "taker_buy_quote": 7533.4917 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.099, "high": 0.1012, "low": 0.0988, "close": 0.1006, "volume": 296557.6, "close_time": 1768805999999, "quote_volume": 29661.44893, "trades": 99, "taker_buy_base": 138450.9, "taker_buy_quote": 13888.01359 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1004, "high": 0.1004, "low": 0.0986, "close": 0.099, "volume": 67751.2, "close_time": 1768809599999, "quote_volume": 6760.20482, "trades": 19, "taker_buy_base": 14597.7, "taker_buy_quote": 1452.64209 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0989, "high": 0.099, "low": 0.0984, "close": 0.0986, "volume": 4448.5, "close_time": 1768813199999, "quote_volume": 439.5423, "trades": 15, "taker_buy_base": 1042.0, "taker_buy_quote": 103.03252 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.0986, "high": 0.0986, "low": 0.0979, "close": 0.0984, "volume": 55994.0, "close_time": 1768816799999, "quote_volume": 5493.52338, "trades": 19, "taker_buy_base": 45039.0, "taker_buy_quote": 4420.02902 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0987, "high": 0.1, "low": 0.0987, "close": 0.0992, "volume": 47253.6, "close_time": 1768820399999, "quote_volume": 4682.23312, "trades": 13, "taker_buy_base": 38863.4, "taker_buy_quote": 3851.37709 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.0985, "high": 0.0987, "low": 0.0979, "close": 0.0979, "volume": 133267.2, "close_time": 1768823999999, "quote_volume": 13097.62648, "trades": 27, "taker_buy_base": 58590.7, "taker_buy_quote": 5758.49569 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0982, "high": 0.0983, "low": 0.0969, "close": 0.0969, "volume": 13927.7, "close_time": 1768827599999, "quote_volume": 1365.65039, "trades": 26, "taker_buy_base": 11638.7, "taker_buy_quote": 1141.65527 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.0964, "high": 0.0977, "low": 0.0964, "close": 0.0977, "volume": 20019.8, "close_time": 1768831199999, "quote_volume": 1946.03663, "trades": 5, "taker_buy_base": 8330.0, "taker_buy_quote": 808.843 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0981, "high": 0.1, "low": 0.0981, "close": 0.1, "volume": 67627.4, "close_time": 1768834799999, "quote_volume": 6706.9835, "trades": 23, "taker_buy_base": 41265.1, "taker_buy_quote": 4110.43481 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.1002, "high": 0.1007, "low": 0.0989, "close": 0.0991, "volume": 88133.1, "close_time": 1768838399999, "quote_volume": 8804.14597, "trades": 25, "taker_buy_base": 41811.9, "taker_buy_quote": 4174.07059 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0983, "close": 0.0988, "volume": 32977.8, "close_time": 1768841999999, "quote_volume": 3254.34808, "trades": 17, "taker_buy_base": 9184.8, "taker_buy_quote": 907.1966 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0986, "high": 0.0986, "low": 0.0979, "close": 0.0982, "volume": 49068.0, "close_time": 1768845599999, "quote_volume": 4821.86108, "trades": 28, "taker_buy_base": 33499.9, "taker_buy_quote": 3290.31402 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.0985, "high": 0.0986, "low": 0.098, "close": 0.0982, "volume": 266052.9, "close_time": 1768849199999, "quote_volume": 26204.13669, "trades": 35, "taker_buy_base": 26461.8, "taker_buy_quote": 2606.95151 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0982, "high": 0.0984, "low": 0.0977, "close": 0.098, "volume": 47233.6, "close_time": 1768852799999, "quote_volume": 4630.08629, "trades": 26, "taker_buy_base": 2191.0, "taker_buy_quote": 215.03898 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0985, "high": 0.099, "low": 0.0985, "close": 0.0989, "volume": 16161.4, "close_time": 1768856399999, "quote_volume": 1597.00146, "trades": 13, "taker_buy_base": 7205.8, "taker_buy_quote": 713.36874 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0985, "high": 0.099, "low": 0.0983, "close": 0.0986, "volume": 57198.6, "close_time": 1768859999999, "quote_volume": 5639.7661, "trades": 24, "taker_buy_base": 28499.8, "taker_buy_quote": 2813.67932 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0989, "high": 0.0995, "low": 0.0988, "close": 0.0988, "volume": 127090.9, "close_time": 1768863599999, "quote_volume": 12588.25225, "trades": 28, "taker_buy_base": 61242.9, "taker_buy_quote": 6063.21502 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.0991, "high": 0.1015, "low": 0.0991, "close": 0.1003, "volume": 162251.8, "close_time": 1768867199999, "quote_volume": 16316.24722, "trades": 61, "taker_buy_base": 78844.1, "taker_buy_quote": 7906.52236 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1, "high": 0.1, "low": 0.098, "close": 0.0981, "volume": 25592.3, "close_time": 1768870799999, "quote_volume": 2515.08924, "trades": 8, "taker_buy_base": 18028.4, "taker_buy_quote": 1771.17784 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0981, "high": 0.0993, "low": 0.0979, "close": 0.0993, "volume": 98757.7, "close_time": 1768874399999, "quote_volume": 9736.44381, "trades": 19, "taker_buy_base": 53132.5, "taker_buy_quote": 5240.63752 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0989, "high": 0.0989, "low": 0.0979, "close": 0.0981, "volume": 25095.1, "close_time": 1768877999999, "quote_volume": 2476.88891, "trades": 7, "taker_buy_base": 21564.9, "taker_buy_quote": 2129.91265 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0981, "high": 0.0983, "low": 0.0979, "close": 0.0982, "volume": 13026.1, "close_time": 1768881599999, "quote_volume": 1278.97539, "trades": 6, "taker_buy_base": 8839.3, "taker_buy_quote": 868.74897 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0987, "high": 0.0989, "low": 0.0959, "close": 0.0971, "volume": 182793.5, "close_time": 1768885199999, "quote_volume": 17695.62684, "trades": 43, "taker_buy_base": 111878.2, "taker_buy_quote": 10816.79111 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0967, "high": 0.0973, "low": 0.0964, "close": 0.097, "volume": 123512.3, "close_time": 1768888799999, "quote_volume": 11952.23961, "trades": 30, "taker_buy_base": 40184.3, "taker_buy_quote": 3884.13862 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0969, "high": 0.0972, "low": 0.0967, "close": 0.0967, "volume": 10134.7, "close_time": 1768892399999, "quote_volume": 983.70206, "trades": 10, "taker_buy_base": 9760.6, "taker_buy_quote": 947.48918 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.097, "high": 0.0979, "low": 0.097, "close": 0.097, "volume": 138020.6, "close_time": 1768895999999, "quote_volume": 13443.39509, "trades": 47, "taker_buy_base": 43702.9, "taker_buy_quote": 4255.80015 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0968, "high": 0.0984, "low": 0.0967, "close": 0.0977, "volume": 59844.9, "close_time": 1768899599999, "quote_volume": 5840.82301, "trades": 35, "taker_buy_base": 24099.2, "taker_buy_quote": 2359.32983 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 16337.0, "close_time": 1768903199999, "quote_volume": 1596.28923, "trades": 7, "taker_buy_base": 12121.3, "taker_buy_quote": 1184.25101 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0978, "high": 0.0994, "low": 0.0975, "close": 0.0991, "volume": 103530.2, "close_time": 1768906799999, "quote_volume": 10215.53082, "trades": 18, "taker_buy_base": 63032.9, "taker_buy_quote": 6211.7929 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0992, "high": 0.0996, "low": 0.099, "close": 0.0996, "volume": 34906.8, "close_time": 1768910399999, "quote_volume": 3476.28324, "trades": 7, "taker_buy_base": 34906.8, "taker_buy_quote": 3476.28324 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0993, "high": 0.0997, "low": 0.099, "close": 0.0991, "volume": 40661.1, "close_time": 1768913999999, "quote_volume": 4035.43575, "trades": 9, "taker_buy_base": 3283.2, "taker_buy_quote": 326.48996 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.0989, "high": 0.0991, "low": 0.098, "close": 0.0984, "volume": 321956.2, "close_time": 1768917599999, "quote_volume": 31814.55785, "trades": 42, "taker_buy_base": 98558.9, "taker_buy_quote": 9718.9733 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0987, "high": 0.0991, "low": 0.0986, "close": 0.0988, "volume": 34385.3, "close_time": 1768921199999, "quote_volume": 3403.11771, "trades": 20, "taker_buy_base": 7924.8, "taker_buy_quote": 785.14546 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0988, "high": 0.0995, "low": 0.0988, "close": 0.099, "volume": 129929.4, "close_time": 1768924799999, "quote_volume": 12889.9226, "trades": 34, "taker_buy_base": 35869.7, "taker_buy_quote": 3555.35134 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0989, "high": 0.0994, "low": 0.0988, "close": 0.099, "volume": 89917.4, "close_time": 1768928399999, "quote_volume": 8903.04526, "trades": 23, "taker_buy_base": 42923.1, "taker_buy_quote": 4251.60041 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0988, "high": 0.0992, "low": 0.0988, "close": 0.0989, "volume": 2447.5, "close_time": 1768931999999, "quote_volume": 242.43628, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0992, "high": 0.0992, "low": 0.0989, "close": 0.099, "volume": 19354.3, "close_time": 1768935599999, "quote_volume": 1918.98785, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0985, "close": 0.0987, "volume": 50846.5, "close_time": 1768939199999, "quote_volume": 5034.61811, "trades": 8, "taker_buy_base": 36191.8, "taker_buy_quote": 3584.80738 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0985, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 5357.4, "close_time": 1768942799999, "quote_volume": 528.33993, "trades": 5, "taker_buy_base": 5357.4, "taker_buy_quote": 528.33993 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 1312.6, "close_time": 1768946399999, "quote_volume": 129.33232, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0988, "high": 0.099, "low": 0.0983, "close": 0.0987, "volume": 95521.1, "close_time": 1768949999999, "quote_volume": 9437.64157, "trades": 15, "taker_buy_base": 48998.7, "taker_buy_quote": 4842.22833 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0989, "high": 0.0993, "low": 0.0989, "close": 0.0993, "volume": 50369.1, "close_time": 1768953599999, "quote_volume": 4990.97412, "trades": 15, "taker_buy_base": 27792.3, "taker_buy_quote": 2750.74458 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0989, "high": 0.1004, "low": 0.0989, "close": 0.1004, "volume": 135483.4, "close_time": 1768957199999, "quote_volume": 13547.66151, "trades": 50, "taker_buy_base": 66500.8, "taker_buy_quote": 6661.19098 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1004, "high": 0.1009, "low": 0.1001, "close": 0.1005, "volume": 50653.2, "close_time": 1768960799999, "quote_volume": 5084.98141, "trades": 10, "taker_buy_base": 35126.8, "taker_buy_quote": 3530.78877 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.101, "high": 0.1024, "low": 0.101, "close": 0.1017, "volume": 176212.0, "close_time": 1768964399999, "quote_volume": 17946.16382, "trades": 46, "taker_buy_base": 114839.9, "taker_buy_quote": 11681.81838 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1018, "high": 0.1043, "low": 0.1016, "close": 0.1037, "volume": 217907.6, "close_time": 1768967999999, "quote_volume": 22448.24667, "trades": 68, "taker_buy_base": 89400.4, "taker_buy_quote": 9192.99162 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1035, "high": 0.1049, "low": 0.1034, "close": 0.1043, "volume": 140035.6, "close_time": 1768971599999, "quote_volume": 14582.5207, "trades": 29, "taker_buy_base": 69463.6, "taker_buy_quote": 7229.57539 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1047, "high": 0.1056, "low": 0.1047, "close": 0.105, "volume": 161947.5, "close_time": 1768975199999, "quote_volume": 17019.11859, "trades": 48, "taker_buy_base": 130201.1, "taker_buy_quote": 13682.96446 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.105, "high": 0.1052, "low": 0.1034, "close": 0.1052, "volume": 171971.1, "close_time": 1768978799999, "quote_volume": 17927.22185, "trades": 40, "taker_buy_base": 64982.9, "taker_buy_quote": 6782.24234 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1051, "high": 0.1058, "low": 0.1046, "close": 0.1058, "volume": 210321.5, "close_time": 1768982399999, "quote_volume": 22120.42204, "trades": 43, "taker_buy_base": 123015.9, "taker_buy_quote": 12940.79246 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.106, "high": 0.106, "low": 0.1048, "close": 0.1051, "volume": 87852.4, "close_time": 1768985999999, "quote_volume": 9231.21129, "trades": 24, "taker_buy_base": 44393.7, "taker_buy_quote": 4667.0949 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1051, "high": 0.1052, "low": 0.1044, "close": 0.105, "volume": 54153.4, "close_time": 1768989599999, "quote_volume": 5682.20947, "trades": 15, "taker_buy_base": 38545.1, "taker_buy_quote": 4049.26922 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1051, "high": 0.1054, "low": 0.1047, "close": 0.1053, "volume": 68763.2, "close_time": 1768993199999, "quote_volume": 7224.9588, "trades": 50, "taker_buy_base": 31928.1, "taker_buy_quote": 3358.79806 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1053, "high": 0.1066, "low": 0.1049, "close": 0.105, "volume": 109539.9, "close_time": 1768996799999, "quote_volume": 11602.4809, "trades": 52, "taker_buy_base": 37525.2, "taker_buy_quote": 3991.68993 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1049, "high": 0.1067, "low": 0.1046, "close": 0.1061, "volume": 115909.4, "close_time": 1769000399999, "quote_volume": 12220.88164, "trades": 32, "taker_buy_base": 67459.4, "taker_buy_quote": 7098.86067 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.106, "high": 0.1087, "low": 0.106, "close": 0.1081, "volume": 565382.1, "close_time": 1769003999999, "quote_volume": 60909.13604, "trades": 250, "taker_buy_base": 255022.4, "taker_buy_quote": 27473.43434 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1081, "high": 0.1117, "low": 0.1077, "close": 0.1105, "volume": 313092.5, "close_time": 1769007599999, "quote_volume": 34371.28618, "trades": 139, "taker_buy_base": 165598.8, "taker_buy_quote": 18158.97881 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1104, "high": 0.1145, "low": 0.1103, "close": 0.1111, "volume": 1134849.8, "close_time": 1769011199999, "quote_volume": 128206.51888, "trades": 252, "taker_buy_base": 573225.1, "taker_buy_quote": 64752.35001 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1107, "high": 0.1115, "low": 0.1083, "close": 0.1086, "volume": 316558.4, "close_time": 1769014799999, "quote_volume": 34865.29675, "trades": 166, "taker_buy_base": 177879.0, "taker_buy_quote": 19600.08251 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.109, "high": 0.109, "low": 0.1071, "close": 0.1081, "volume": 288888.6, "close_time": 1769018399999, "quote_volume": 31163.48963, "trades": 116, "taker_buy_base": 122578.6, "taker_buy_quote": 13228.69202 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1062, "close": 0.1062, "volume": 102017.5, "close_time": 1769021999999, "quote_volume": 10871.28368, "trades": 21, "taker_buy_base": 37987.8, "taker_buy_quote": 4051.60049 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.106, "high": 0.1088, "low": 0.106, "close": 0.1087, "volume": 115587.3, "close_time": 1769025599999, "quote_volume": 12463.22244, "trades": 34, "taker_buy_base": 61667.5, "taker_buy_quote": 6664.93222 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1089, "high": 0.1089, "low": 0.1075, "close": 0.1078, "volume": 39714.9, "close_time": 1769029199999, "quote_volume": 4285.22423, "trades": 17, "taker_buy_base": 31759.4, "taker_buy_quote": 3422.94639 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1075, "high": 0.1085, "low": 0.1075, "close": 0.1085, "volume": 88154.0, "close_time": 1769032799999, "quote_volume": 9519.6742, "trades": 18, "taker_buy_base": 80117.2, "taker_buy_quote": 8652.20012 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1079, "high": 0.108, "low": 0.1074, "close": 0.1074, "volume": 24202.5, "close_time": 1769036399999, "quote_volume": 2605.21921, "trades": 10, "taker_buy_base": 406.9, "taker_buy_quote": 43.9452 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1073, "high": 0.1083, "low": 0.1073, "close": 0.1083, "volume": 8442.3, "close_time": 1769039999999, "quote_volume": 910.40565, "trades": 8, "taker_buy_base": 4771.5, "taker_buy_quote": 515.78881 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1069, "high": 0.1073, "low": 0.1065, "close": 0.1067, "volume": 118379.5, "close_time": 1769043599999, "quote_volume": 12640.8494, "trades": 71, "taker_buy_base": 67950.8, "taker_buy_quote": 7264.39503 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1068, "high": 0.1084, "low": 0.1068, "close": 0.1083, "volume": 84038.9, "close_time": 1769047199999, "quote_volume": 9044.85973, "trades": 29, "taker_buy_base": 44995.3, "taker_buy_quote": 4835.70601 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1082, "high": 0.1093, "low": 0.1078, "close": 0.1091, "volume": 172140.4, "close_time": 1769050799999, "quote_volume": 18688.44285, "trades": 52, "taker_buy_base": 131111.0, "taker_buy_quote": 14232.76491 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.109, "high": 0.109, "low": 0.1065, "close": 0.107, "volume": 253955.3, "close_time": 1769054399999, "quote_volume": 27278.49304, "trades": 57, "taker_buy_base": 129411.1, "taker_buy_quote": 13883.92025 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1073, "high": 0.1073, "low": 0.1066, "close": 0.1069, "volume": 73903.9, "close_time": 1769057999999, "quote_volume": 7908.59655, "trades": 12, "taker_buy_base": 59334.2, "taker_buy_quote": 6352.76958 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1069, "high": 0.1085, "low": 0.1066, "close": 0.1081, "volume": 138636.9, "close_time": 1769061599999, "quote_volume": 14924.18917, "trades": 36, "taker_buy_base": 90018.4, "taker_buy_quote": 9703.98931 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1087, "high": 0.11, "low": 0.1087, "close": 0.1097, "volume": 85511.5, "close_time": 1769065199999, "quote_volume": 9362.6779, "trades": 32, "taker_buy_base": 59740.0, "taker_buy_quote": 6533.72197 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 58725.2, "close_time": 1769068799999, "quote_volume": 6459.26753, "trades": 19, "taker_buy_base": 31199.8, "taker_buy_quote": 3431.85099 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.11, "high": 0.1126, "low": 0.11, "close": 0.1116, "volume": 368764.6, "close_time": 1769072399999, "quote_volume": 40994.67385, "trades": 88, "taker_buy_base": 186289.7, "taker_buy_quote": 20728.06215 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1117, "high": 0.1149, "low": 0.1115, "close": 0.1143, "volume": 288669.2, "close_time": 1769075999999, "quote_volume": 32678.93689, "trades": 79, "taker_buy_base": 169910.3, "taker_buy_quote": 19227.3393 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1142, "high": 0.1146, "low": 0.1117, "close": 0.1124, "volume": 454627.1, "close_time": 1769079599999, "quote_volume": 51490.59072, "trades": 162, "taker_buy_base": 190623.0, "taker_buy_quote": 21654.09275 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1123, "high": 0.1129, "low": 0.1068, "close": 0.1086, "volume": 340140.3, "close_time": 1769083199999, "quote_volume": 37434.05883, "trades": 143, "taker_buy_base": 174058.4, "taker_buy_quote": 19251.76599 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1082, "high": 0.1115, "low": 0.1082, "close": 0.1109, "volume": 348895.6, "close_time": 1769086799999, "quote_volume": 38427.81163, "trades": 75, "taker_buy_base": 210448.4, "taker_buy_quote": 23205.29685 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1111, "high": 0.1137, "low": 0.1109, "close": 0.1127, "volume": 197029.3, "close_time": 1769090399999, "quote_volume": 22046.34335, "trades": 60, "taker_buy_base": 67939.9, "taker_buy_quote": 7599.96536 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1134, "high": 0.1135, "low": 0.1114, "close": 0.1118, "volume": 286342.0, "close_time": 1769093999999, "quote_volume": 32139.86024, "trades": 62, "taker_buy_base": 131405.6, "taker_buy_quote": 14787.98446 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1119, "high": 0.1121, "low": 0.1102, "close": 0.1103, "volume": 145544.2, "close_time": 1769097599999, "quote_volume": 16149.65903, "trades": 51, "taker_buy_base": 104833.7, "taker_buy_quote": 11630.25166 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1106, "high": 0.1107, "low": 0.1095, "close": 0.11, "volume": 168354.4, "close_time": 1769101199999, "quote_volume": 18509.42616, "trades": 43, "taker_buy_base": 115385.4, "taker_buy_quote": 12685.84534 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1101, "high": 0.1106, "low": 0.1101, "close": 0.1106, "volume": 34368.6, "close_time": 1769104799999, "quote_volume": 3796.09562, "trades": 6, "taker_buy_base": 15281.4, "taker_buy_quote": 1687.96988 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1104, "high": 0.1107, "low": 0.1098, "close": 0.11, "volume": 37352.7, "close_time": 1769108399999, "quote_volume": 4118.84258, "trades": 12, "taker_buy_base": 14987.1, "taker_buy_quote": 1654.93174 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1101, "high": 0.1102, "low": 0.1098, "close": 0.1098, "volume": 31430.1, "close_time": 1769111999999, "quote_volume": 3457.06852, "trades": 8, "taker_buy_base": 13066.9, "taker_buy_quote": 1438.67024 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1094, "high": 0.1102, "low": 0.1094, "close": 0.11, "volume": 25816.7, "close_time": 1769115599999, "quote_volume": 2839.95562, "trades": 6, "taker_buy_base": 6895.3, "taker_buy_quote": 758.483 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1102, "high": 0.1107, "low": 0.1098, "close": 0.1098, "volume": 52481.6, "close_time": 1769119199999, "quote_volume": 5798.75201, "trades": 22, "taker_buy_base": 18696.9, "taker_buy_quote": 2062.136 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1099, "high": 0.1109, "low": 0.1098, "close": 0.11, "volume": 126651.9, "close_time": 1769122799999, "quote_volume": 13987.63737, "trades": 35, "taker_buy_base": 103544.1, "taker_buy_quote": 11435.92263 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1099, "high": 0.1116, "low": 0.1099, "close": 0.1103, "volume": 293673.7, "close_time": 1769126399999, "quote_volume": 32529.84812, "trades": 58, "taker_buy_base": 156007.6, "taker_buy_quote": 17301.21025 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1099, "high": 0.1103, "low": 0.1099, "close": 0.1103, "volume": 40896.8, "close_time": 1769129999999, "quote_volume": 4501.92888, "trades": 4, "taker_buy_base": 18115.9, "taker_buy_quote": 1990.93741 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1103, "high": 0.1112, "low": 0.1103, "close": 0.1108, "volume": 54806.7, "close_time": 1769133599999, "quote_volume": 6071.91673, "trades": 8, "taker_buy_base": 49428.0, "taker_buy_quote": 5473.80529 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1118, "high": 0.1139, "low": 0.1118, "close": 0.1139, "volume": 79672.0, "close_time": 1769137199999, "quote_volume": 8995.52036, "trades": 16, "taker_buy_base": 50673.3, "taker_buy_quote": 5727.70238 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1141, "high": 0.1164, "low": 0.1139, "close": 0.115, "volume": 230577.7, "close_time": 1769140799999, "quote_volume": 26533.05509, "trades": 78, "taker_buy_base": 123537.4, "taker_buy_quote": 14213.30107 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1147, "high": 0.1176, "low": 0.1147, "close": 0.1172, "volume": 300108.0, "close_time": 1769144399999, "quote_volume": 34967.29037, "trades": 96, "taker_buy_base": 169733.8, "taker_buy_quote": 19787.14943 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1173, "high": 0.1173, "low": 0.113, "close": 0.1148, "volume": 179714.2, "close_time": 1769147999999, "quote_volume": 20697.61959, "trades": 58, "taker_buy_base": 105023.2, "taker_buy_quote": 12085.62012 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1141, "high": 0.1143, "low": 0.1117, "close": 0.1119, "volume": 136034.7, "close_time": 1769151599999, "quote_volume": 15355.9286, "trades": 34, "taker_buy_base": 25655.9, "taker_buy_quote": 2899.39331 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1124, "high": 0.1144, "low": 0.1121, "close": 0.1144, "volume": 55042.7, "close_time": 1769155199999, "quote_volume": 6249.50839, "trades": 22, "taker_buy_base": 25636.5, "taker_buy_quote": 2914.53876 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1144, "high": 0.1177, "low": 0.1142, "close": 0.1174, "volume": 280014.8, "close_time": 1769158799999, "quote_volume": 32460.02489, "trades": 101, "taker_buy_base": 181554.5, "taker_buy_quote": 21054.45606 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1175, "high": 0.1178, "low": 0.1153, "close": 0.1153, "volume": 367053.3, "close_time": 1769162399999, "quote_volume": 42801.08355, "trades": 131, "taker_buy_base": 195166.0, "taker_buy_quote": 22753.87452 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1149, "high": 0.1159, "low": 0.1147, "close": 0.1148, "volume": 147386.0, "close_time": 1769165999999, "quote_volume": 16962.08074, "trades": 40, "taker_buy_base": 49261.1, "taker_buy_quote": 5683.85961 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1152, "high": 0.1152, "low": 0.1142, "close": 0.1147, "volume": 106015.9, "close_time": 1769169599999, "quote_volume": 12168.39582, "trades": 25, "taker_buy_base": 56336.8, "taker_buy_quote": 6467.17799 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1146, "high": 0.1157, "low": 0.114, "close": 0.1151, "volume": 184294.7, "close_time": 1769173199999, "quote_volume": 21169.0917, "trades": 44, "taker_buy_base": 74507.1, "taker_buy_quote": 8554.28772 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1153, "high": 0.1153, "low": 0.1134, "close": 0.1135, "volume": 88696.0, "close_time": 1769176799999, "quote_volume": 10162.87067, "trades": 22, "taker_buy_base": 33603.4, "taker_buy_quote": 3850.38089 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1143, "high": 0.1163, "low": 0.1138, "close": 0.1162, "volume": 152521.8, "close_time": 1769180399999, "quote_volume": 17560.91477, "trades": 44, "taker_buy_base": 110056.1, "taker_buy_quote": 12675.63968 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1162, "high": 0.119, "low": 0.1158, "close": 0.119, "volume": 268639.8, "close_time": 1769183999999, "quote_volume": 31467.82727, "trades": 102, "taker_buy_base": 106453.6, "taker_buy_quote": 12507.49503 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1191, "high": 0.1195, "low": 0.1172, "close": 0.1184, "volume": 202734.4, "close_time": 1769187599999, "quote_volume": 24000.49675, "trades": 92, "taker_buy_base": 76803.9, "taker_buy_quote": 9091.71326 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1184, "high": 0.1208, "low": 0.1183, "close": 0.1189, "volume": 287964.2, "close_time": 1769191199999, "quote_volume": 34332.439, "trades": 116, "taker_buy_base": 210188.9, "taker_buy_quote": 25028.37674 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1186, "high": 0.1229, "low": 0.1186, "close": 0.1227, "volume": 457676.0, "close_time": 1769194799999, "quote_volume": 55316.06955, "trades": 166, "taker_buy_base": 221842.7, "taker_buy_quote": 26853.28463 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1223, "high": 0.1229, "low": 0.1196, "close": 0.1197, "volume": 290856.1, "close_time": 1769198399999, "quote_volume": 35319.93963, "trades": 106, "taker_buy_base": 162100.6, "taker_buy_quote": 19685.61707 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1197, "high": 0.1201, "low": 0.118, "close": 0.1189, "volume": 144744.0, "close_time": 1769201999999, "quote_volume": 17196.14872, "trades": 69, "taker_buy_base": 63649.7, "taker_buy_quote": 7556.97135 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1188, "high": 0.1195, "low": 0.1188, "close": 0.1188, "volume": 67138.3, "close_time": 1769205599999, "quote_volume": 7995.02205, "trades": 25, "taker_buy_base": 16090.5, "taker_buy_quote": 1913.22426 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1187, "high": 0.1188, "low": 0.118, "close": 0.118, "volume": 67080.4, "close_time": 1769209199999, "quote_volume": 7948.50733, "trades": 27, "taker_buy_base": 36448.9, "taker_buy_quote": 4323.37569 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1182, "high": 0.119, "low": 0.1162, "close": 0.1173, "volume": 541736.8, "close_time": 1769212799999, "quote_volume": 63627.32099, "trades": 183, "taker_buy_base": 295428.6, "taker_buy_quote": 34687.03471 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1174, "high": 0.1185, "low": 0.1168, "close": 0.1174, "volume": 154522.9, "close_time": 1769216399999, "quote_volume": 18205.32096, "trades": 51, "taker_buy_base": 101725.8, "taker_buy_quote": 11978.3245 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1177, "high": 0.1178, "low": 0.1147, "close": 0.1147, "volume": 75868.7, "close_time": 1769219999999, "quote_volume": 8821.34195, "trades": 32, "taker_buy_base": 22862.1, "taker_buy_quote": 2666.79613 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1144, "high": 0.115, "low": 0.1141, "close": 0.1149, "volume": 98516.4, "close_time": 1769223599999, "quote_volume": 11293.7385, "trades": 23, "taker_buy_base": 59327.3, "taker_buy_quote": 6804.71042 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1146, "high": 0.1162, "low": 0.1146, "close": 0.1161, "volume": 89411.3, "close_time": 1769227199999, "quote_volume": 10321.9157, "trades": 18, "taker_buy_base": 39513.3, "taker_buy_quote": 4564.83249 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1154, "high": 0.1154, "low": 0.1139, "close": 0.1144, "volume": 84484.8, "close_time": 1769230799999, "quote_volume": 9652.05774, "trades": 28, "taker_buy_base": 31883.4, "taker_buy_quote": 3637.88374 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 4459.6, "close_time": 1769234399999, "quote_volume": 512.65446, "trades": 2, "taker_buy_base": 1995.4, "taker_buy_quote": 229.27146 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1154, "high": 0.1154, "low": 0.1145, "close": 0.1145, "volume": 2028.7, "close_time": 1769237999999, "quote_volume": 232.32926, "trades": 2, "taker_buy_base": 47.9, "taker_buy_quote": 5.52766 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1138, "high": 0.1138, "low": 0.1134, "close": 0.1134, "volume": 1637.6, "close_time": 1769241599999, "quote_volume": 186.32148, "trades": 3, "taker_buy_base": 1544.1, "taker_buy_quote": 175.71858 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1135, "high": 0.1135, "low": 0.1117, "close": 0.1117, "volume": 145564.5, "close_time": 1769245199999, "quote_volume": 16360.09037, "trades": 52, "taker_buy_base": 34561.0, "taker_buy_quote": 3902.4214 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.112, "high": 0.112, "low": 0.1112, "close": 0.1113, "volume": 112211.4, "close_time": 1769248799999, "quote_volume": 12530.66931, "trades": 42, "taker_buy_base": 82754.1, "taker_buy_quote": 9238.16654 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1112, "high": 0.1149, "low": 0.1112, "close": 0.1137, "volume": 224243.2, "close_time": 1769252399999, "quote_volume": 25339.80921, "trades": 96, "taker_buy_base": 102674.5, "taker_buy_quote": 11613.7336 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1136, "high": 0.1156, "low": 0.1132, "close": 0.1154, "volume": 118620.4, "close_time": 1769255999999, "quote_volume": 13580.91759, "trades": 29, "taker_buy_base": 58595.9, "taker_buy_quote": 6683.65874 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1154, "high": 0.1157, "low": 0.1146, "close": 0.1146, "volume": 21484.8, "close_time": 1769259599999, "quote_volume": 2474.3651, "trades": 11, "taker_buy_base": 9467.3, "taker_buy_quote": 1089.82807 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1145, "high": 0.1156, "low": 0.1143, "close": 0.1149, "volume": 56767.5, "close_time": 1769263199999, "quote_volume": 6515.66703, "trades": 29, "taker_buy_base": 47961.8, "taker_buy_quote": 5501.66827 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1145, "high": 0.1152, "low": 0.1145, "close": 0.1147, "volume": 36441.6, "close_time": 1769266799999, "quote_volume": 4194.77732, "trades": 11, "taker_buy_base": 24130.9, "taker_buy_quote": 2776.58468 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1145, "high": 0.1146, "low": 0.1142, "close": 0.1142, "volume": 29701.8, "close_time": 1769270399999, "quote_volume": 3402.16549, "trades": 7, "taker_buy_base": 23328.4, "taker_buy_quote": 2673.24132 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1154, "high": 0.1172, "low": 0.1153, "close": 0.1169, "volume": 137641.8, "close_time": 1769273999999, "quote_volume": 15952.22804, "trades": 29, "taker_buy_base": 76624.5, "taker_buy_quote": 8898.69903 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1171, "high": 0.1173, "low": 0.1156, "close": 0.1156, "volume": 87375.0, "close_time": 1769277599999, "quote_volume": 10214.36537, "trades": 16, "taker_buy_base": 29628.8, "taker_buy_quote": 3467.28746 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1156, "high": 0.1157, "low": 0.1149, "close": 0.1156, "volume": 106467.9, "close_time": 1769281199999, "quote_volume": 12273.52437, "trades": 41, "taker_buy_base": 66033.8, "taker_buy_quote": 7613.79295 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1156, "high": 0.1161, "low": 0.1156, "close": 0.1158, "volume": 40708.5, "close_time": 1769284799999, "quote_volume": 4718.03552, "trades": 9, "taker_buy_base": 31771.1, "taker_buy_quote": 3684.26148 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.116, "high": 0.1161, "low": 0.1152, "close": 0.1152, "volume": 34949.9, "close_time": 1769288399999, "quote_volume": 4040.834, "trades": 4, "taker_buy_base": 11200.0, "taker_buy_quote": 1297.59 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1155, "high": 0.1155, "low": 0.115, "close": 0.115, "volume": 30062.7, "close_time": 1769291999999, "quote_volume": 3469.27763, "trades": 6, "taker_buy_base": 16315.0, "taker_buy_quote": 1884.3825 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1152, "high": 0.1155, "low": 0.1149, "close": 0.1155, "volume": 53208.4, "close_time": 1769295599999, "quote_volume": 6140.75039, "trades": 4, "taker_buy_base": 53108.4, "taker_buy_quote": 6129.26039 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1155, "high": 0.1166, "low": 0.1155, "close": 0.1156, "volume": 49877.5, "close_time": 1769299199999, "quote_volume": 5788.45108, "trades": 11, "taker_buy_base": 17856.2, "taker_buy_quote": 2071.27596 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1163, "high": 0.1182, "low": 0.1163, "close": 0.1172, "volume": 166905.0, "close_time": 1769302799999, "quote_volume": 19557.99987, "trades": 41, "taker_buy_base": 92605.7, "taker_buy_quote": 10835.36428 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1172, "high": 0.1172, "low": 0.1157, "close": 0.1158, "volume": 224766.2, "close_time": 1769306399999, "quote_volume": 26129.88098, "trades": 62, "taker_buy_base": 66974.7, "taker_buy_quote": 7802.15538 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.1162, "high": 0.1162, "low": 0.1147, "close": 0.115, "volume": 78210.7, "close_time": 1769309999999, "quote_volume": 9008.64536, "trades": 38, "taker_buy_base": 38967.8, "taker_buy_quote": 4480.35713 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1156, "high": 0.1156, "low": 0.1151, "close": 0.1153, "volume": 13177.6, "close_time": 1769313599999, "quote_volume": 1518.51278, "trades": 6, "taker_buy_base": 9190.8, "taker_buy_quote": 1058.64834 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1148, "high": 0.115, "low": 0.1141, "close": 0.1145, "volume": 18100.0, "close_time": 1769317199999, "quote_volume": 2069.96013, "trades": 13, "taker_buy_base": 4723.5, "taker_buy_quote": 541.75757 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.1149, "high": 0.1151, "low": 0.1148, "close": 0.1149, "volume": 21704.1, "close_time": 1769320799999, "quote_volume": 2494.94169, "trades": 10, "taker_buy_base": 13485.7, "taker_buy_quote": 1550.25343 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1149, "high": 0.1156, "low": 0.1149, "close": 0.1155, "volume": 32903.1, "close_time": 1769324399999, "quote_volume": 3791.61026, "trades": 11, "taker_buy_base": 9086.9, "taker_buy_quote": 1049.42651 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.115, "high": 0.1151, "low": 0.1147, "close": 0.1147, "volume": 23338.9, "close_time": 1769327999999, "quote_volume": 2680.75681, "trades": 10, "taker_buy_base": 14463.8, "taker_buy_quote": 1660.60757 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1152, "high": 0.1183, "low": 0.1152, "close": 0.1174, "volume": 89121.8, "close_time": 1769331599999, "quote_volume": 10378.83282, "trades": 31, "taker_buy_base": 46621.0, "taker_buy_quote": 5449.45705 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1175, "high": 0.1184, "low": 0.1166, "close": 0.1175, "volume": 200562.1, "close_time": 1769335199999, "quote_volume": 23579.79706, "trades": 101, "taker_buy_base": 136997.4, "taker_buy_quote": 16109.2706 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1175, "high": 0.1182, "low": 0.1168, "close": 0.1168, "volume": 56175.0, "close_time": 1769338799999, "quote_volume": 6621.426, "trades": 27, "taker_buy_base": 40686.7, "taker_buy_quote": 4795.48415 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1171, "high": 0.1175, "low": 0.1159, "close": 0.1175, "volume": 26175.6, "close_time": 1769342399999, "quote_volume": 3063.28475, "trades": 16, "taker_buy_base": 9974.9, "taker_buy_quote": 1169.61303 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1177, "high": 0.1196, "low": 0.1175, "close": 0.1188, "volume": 250190.7, "close_time": 1769345999999, "quote_volume": 29755.91106, "trades": 110, "taker_buy_base": 109035.5, "taker_buy_quote": 12970.99762 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1188, "high": 0.1213, "low": 0.1188, "close": 0.1204, "volume": 278680.2, "close_time": 1769349599999, "quote_volume": 33520.50807, "trades": 140, "taker_buy_base": 195854.9, "taker_buy_quote": 23546.30786 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1199, "high": 0.1199, "low": 0.1175, "close": 0.1176, "volume": 99198.0, "close_time": 1769353199999, "quote_volume": 11762.2145, "trades": 51, "taker_buy_base": 44458.4, "taker_buy_quote": 5275.03628 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.118, "high": 0.1182, "low": 0.1152, "close": 0.1153, "volume": 70995.8, "close_time": 1769356799999, "quote_volume": 8311.54809, "trades": 50, "taker_buy_base": 25444.4, "taker_buy_quote": 2962.75034 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1158, "high": 0.118, "low": 0.1157, "close": 0.1177, "volume": 302250.1, "close_time": 1769360399999, "quote_volume": 35271.59548, "trades": 98, "taker_buy_base": 142598.8, "taker_buy_quote": 16630.62147 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1173, "high": 0.1173, "low": 0.1155, "close": 0.1157, "volume": 94716.5, "close_time": 1769363999999, "quote_volume": 11006.53432, "trades": 51, "taker_buy_base": 36945.6, "taker_buy_quote": 4283.57398 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1157, "high": 0.1159, "low": 0.1143, "close": 0.1149, "volume": 181231.9, "close_time": 1769367599999, "quote_volume": 20842.05647, "trades": 94, "taker_buy_base": 93536.6, "taker_buy_quote": 10753.33437 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1152, "high": 0.1155, "low": 0.1142, "close": 0.1145, "volume": 172782.3, "close_time": 1769371199999, "quote_volume": 19833.01966, "trades": 72, "taker_buy_base": 141894.2, "taker_buy_quote": 16290.99911 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1149, "high": 0.1158, "low": 0.1144, "close": 0.1158, "volume": 163503.2, "close_time": 1769374799999, "quote_volume": 18803.25217, "trades": 51, "taker_buy_base": 61188.5, "taker_buy_quote": 7049.57245 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.1156, "high": 0.1156, "low": 0.115, "close": 0.115, "volume": 42212.0, "close_time": 1769378399999, "quote_volume": 4867.87988, "trades": 26, "taker_buy_base": 34566.0, "taker_buy_quote": 3985.51126 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.1149, "high": 0.1185, "low": 0.1149, "close": 0.1185, "volume": 248888.7, "close_time": 1769381999999, "quote_volume": 29029.51475, "trades": 98, "taker_buy_base": 121260.0, "taker_buy_quote": 14128.08984 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1181, "high": 0.1202, "low": 0.1173, "close": 0.1198, "volume": 153075.3, "close_time": 1769385599999, "quote_volume": 18208.18841, "trades": 82, "taker_buy_base": 60807.0, "taker_buy_quote": 7220.38993 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1198, "high": 0.12, "low": 0.1175, "close": 0.1175, "volume": 189186.7, "close_time": 1769389199999, "quote_volume": 22466.0221, "trades": 88, "taker_buy_base": 113242.4, "taker_buy_quote": 13442.74337 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1182, "high": 0.1186, "low": 0.1179, "close": 0.118, "volume": 37458.9, "close_time": 1769392799999, "quote_volume": 4432.02015, "trades": 57, "taker_buy_base": 13867.5, "taker_buy_quote": 1641.8292 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1177, "high": 0.1196, "low": 0.1177, "close": 0.1185, "volume": 106395.8, "close_time": 1769396399999, "quote_volume": 12628.20203, "trades": 57, "taker_buy_base": 69465.4, "taker_buy_quote": 8241.24008 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1191, "high": 0.1191, "low": 0.117, "close": 0.117, "volume": 52865.9, "close_time": 1769399999999, "quote_volume": 6217.53298, "trades": 34, "taker_buy_base": 31094.8, "taker_buy_quote": 3650.92084 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1175, "high": 0.1175, "low": 0.1164, "close": 0.1164, "volume": 10213.6, "close_time": 1769403599999, "quote_volume": 1196.85743, "trades": 12, "taker_buy_base": 7503.6, "taker_buy_quote": 879.75582 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.1168, "high": 0.1171, "low": 0.116, "close": 0.1163, "volume": 25950.1, "close_time": 1769407199999, "quote_volume": 3032.40031, "trades": 23, "taker_buy_base": 22367.3, "taker_buy_quote": 2614.09332 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1161, "high": 0.1161, "low": 0.115, "close": 0.115, "volume": 349019.0, "close_time": 1769410799999, "quote_volume": 40470.95634, "trades": 105, "taker_buy_base": 41911.7, "taker_buy_quote": 4857.47406 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.115, "high": 0.1183, "low": 0.115, "close": 0.1183, "volume": 423613.6, "close_time": 1769414399999, "quote_volume": 49311.62417, "trades": 170, "taker_buy_base": 203146.4, "taker_buy_quote": 23707.21878 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1184, "high": 0.119, "low": 0.116, "close": 0.116, "volume": 49996.7, "close_time": 1769417999999, "quote_volume": 5908.69456, "trades": 75, "taker_buy_base": 23837.7, "taker_buy_quote": 2818.38782 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1165, "high": 0.117, "low": 0.1149, "close": 0.1151, "volume": 410583.7, "close_time": 1769421599999, "quote_volume": 47319.75529, "trades": 125, "taker_buy_base": 23533.6, "taker_buy_quote": 2727.33733 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.115, "high": 0.1156, "low": 0.1148, "close": 0.115, "volume": 36270.3, "close_time": 1769425199999, "quote_volume": 4176.88366, "trades": 28, "taker_buy_base": 11060.3, "taker_buy_quote": 1274.47101 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1147, "high": 0.1152, "low": 0.1141, "close": 0.115, "volume": 65794.3, "close_time": 1769428799999, "quote_volume": 7553.83254, "trades": 67, "taker_buy_base": 22300.5, "taker_buy_quote": 2558.98967 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.115, "high": 0.115, "low": 0.1147, "close": 0.115, "volume": 9056.1, "close_time": 1769432399999, "quote_volume": 1040.43905, "trades": 7, "taker_buy_base": 4207.9, "taker_buy_quote": 483.6306 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.115, "high": 0.116, "low": 0.1146, "close": 0.1149, "volume": 169712.1, "close_time": 1769435999999, "quote_volume": 19539.21107, "trades": 81, "taker_buy_base": 80032.2, "taker_buy_quote": 9238.91865 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.1148, "high": 0.1155, "low": 0.1141, "close": 0.1155, "volume": 51217.6, "close_time": 1769439599999, "quote_volume": 5876.11415, "trades": 31, "taker_buy_base": 41733.4, "taker_buy_quote": 4787.22316 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1156, "high": 0.1156, "low": 0.113, "close": 0.1132, "volume": 49733.1, "close_time": 1769443199999, "quote_volume": 5669.93917, "trades": 37, "taker_buy_base": 27608.1, "taker_buy_quote": 3143.62284 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1129, "high": 0.1151, "low": 0.1125, "close": 0.1147, "volume": 73364.5, "close_time": 1769446799999, "quote_volume": 8331.63788, "trades": 77, "taker_buy_base": 36708.1, "taker_buy_quote": 4173.56198 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1152, "high": 0.1152, "low": 0.1145, "close": 0.1149, "volume": 52292.0, "close_time": 1769450399999, "quote_volume": 6005.97643, "trades": 28, "taker_buy_base": 33075.0, "taker_buy_quote": 3798.9967 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.115, "high": 0.115, "low": 0.1145, "close": 0.1149, "volume": 20531.6, "close_time": 1769453999999, "quote_volume": 2358.15597, "trades": 8, "taker_buy_base": 10903.1, "taker_buy_quote": 1252.86987 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1153, "high": 0.1154, "low": 0.1145, "close": 0.1149, "volume": 24748.3, "close_time": 1769457599999, "quote_volume": 2848.29354, "trades": 16, "taker_buy_base": 18715.3, "taker_buy_quote": 2154.874 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1149, "high": 0.1153, "low": 0.1148, "close": 0.1151, "volume": 94546.3, "close_time": 1769461199999, "quote_volume": 10878.65215, "trades": 34, "taker_buy_base": 72442.3, "taker_buy_quote": 8338.15691 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 2637.3, "close_time": 1769464799999, "quote_volume": 303.16265, "trades": 2, "taker_buy_base": 1268.5, "taker_buy_quote": 145.75065 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1149, "high": 0.1156, "low": 0.1149, "close": 0.1153, "volume": 19069.9, "close_time": 1769468399999, "quote_volume": 2199.5245, "trades": 10, "taker_buy_base": 10831.8, "taker_buy_quote": 1250.34194 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1153, "high": 0.1161, "low": 0.1152, "close": 0.1152, "volume": 14626.4, "close_time": 1769471999999, "quote_volume": 1694.27974, "trades": 11, "taker_buy_base": 7414.5, "taker_buy_quote": 857.91505 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1148, "high": 0.1149, "low": 0.114, "close": 0.1149, "volume": 54741.6, "close_time": 1769475599999, "quote_volume": 6277.42768, "trades": 21, "taker_buy_base": 34387.1, "taker_buy_quote": 3942.16668 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1151, "high": 0.1151, "low": 0.1147, "close": 0.1149, "volume": 62872.8, "close_time": 1769479199999, "quote_volume": 7219.91076, "trades": 17, "taker_buy_base": 32007.3, "taker_buy_quote": 3675.06103 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 10501.4, "close_time": 1769482799999, "quote_volume": 1206.61086, "trades": 2, "taker_buy_base": 10439.3, "taker_buy_quote": 1199.47557 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1153, "high": 0.1154, "low": 0.1148, "close": 0.1148, "volume": 64669.7, "close_time": 1769486399999, "quote_volume": 7450.53284, "trades": 18, "taker_buy_base": 24629.0, "taker_buy_quote": 2835.89487 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1154, "high": 0.1196, "low": 0.1154, "close": 0.1192, "volume": 131523.4, "close_time": 1769489999999, "quote_volume": 15496.14697, "trades": 80, "taker_buy_base": 87593.8, "taker_buy_quote": 10335.55613 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1192, "high": 0.1205, "low": 0.1178, "close": 0.1186, "volume": 1194896.3, "close_time": 1769493599999, "quote_volume": 143231.51623, "trades": 364, "taker_buy_base": 1091482.1, "taker_buy_quote": 130880.56751 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.1188, "high": 0.1188, "low": 0.1151, "close": 0.1156, "volume": 197243.9, "close_time": 1769497199999, "quote_volume": 23092.6642, "trades": 179, "taker_buy_base": 98993.0, "taker_buy_quote": 11581.79755 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1166, "high": 0.1191, "low": 0.1166, "close": 0.1191, "volume": 50790.7, "close_time": 1769500799999, "quote_volume": 5976.43997, "trades": 68, "taker_buy_base": 34586.3, "taker_buy_quote": 4066.27874 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1192, "high": 0.1211, "low": 0.119, "close": 0.1204, "volume": 168320.3, "close_time": 1769504399999, "quote_volume": 20246.5306, "trades": 132, "taker_buy_base": 103342.5, "taker_buy_quote": 12445.40925 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1204, "high": 0.1222, "low": 0.1204, "close": 0.1213, "volume": 180951.9, "close_time": 1769507999999, "quote_volume": 21958.14732, "trades": 120, "taker_buy_base": 140588.1, "taker_buy_quote": 17066.64956 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.1217, "high": 0.1261, "low": 0.1213, "close": 0.1229, "volume": 591732.9, "close_time": 1769511599999, "quote_volume": 73044.42682, "trades": 368, "taker_buy_base": 284391.5, "taker_buy_quote": 35090.51462 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1235, "high": 0.1273, "low": 0.1223, "close": 0.1264, "volume": 496121.3, "close_time": 1769515199999, "quote_volume": 62196.4656, "trades": 264, "taker_buy_base": 306688.9, "taker_buy_quote": 38465.83105 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1262, "high": 0.127, "low": 0.1219, "close": 0.1239, "volume": 563431.7, "close_time": 1769518799999, "quote_volume": 70251.47657, "trades": 380, "taker_buy_base": 321356.6, "taker_buy_quote": 40028.88855 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1243, "high": 0.1259, "low": 0.12, "close": 0.1206, "volume": 576918.7, "close_time": 1769522399999, "quote_volume": 71408.98738, "trades": 319, "taker_buy_base": 289914.7, "taker_buy_quote": 35940.66906 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1209, "high": 0.1231, "low": 0.1197, "close": 0.1225, "volume": 487427.2, "close_time": 1769525999999, "quote_volume": 59041.82802, "trades": 257, "taker_buy_base": 303641.8, "taker_buy_quote": 36753.02501 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1224, "high": 0.1265, "low": 0.1224, "close": 0.1263, "volume": 202773.8, "close_time": 1769529599999, "quote_volume": 25282.95828, "trades": 98, "taker_buy_base": 100133.9, "taker_buy_quote": 12469.74795 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1274, "high": 0.1274, "low": 0.1244, "close": 0.1244, "volume": 193294.7, "close_time": 1769533199999, "quote_volume": 24276.00459, "trades": 91, "taker_buy_base": 116230.1, "taker_buy_quote": 14590.89034 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.1244, "high": 0.1259, "low": 0.1234, "close": 0.1253, "volume": 134827.5, "close_time": 1769536799999, "quote_volume": 16825.4989, "trades": 69, "taker_buy_base": 66914.1, "taker_buy_quote": 8350.76503 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1255, "high": 0.1263, "low": 0.1239, "close": 0.1259, "volume": 251981.7, "close_time": 1769540399999, "quote_volume": 31511.10706, "trades": 128, "taker_buy_base": 113967.6, "taker_buy_quote": 14260.27476 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1258, "high": 0.1258, "low": 0.1237, "close": 0.1244, "volume": 179575.1, "close_time": 1769543999999, "quote_volume": 22326.69323, "trades": 101, "taker_buy_base": 91727.4, "taker_buy_quote": 11408.9792 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1247, "high": 0.1264, "low": 0.1243, "close": 0.1257, "volume": 120439.3, "close_time": 1769547599999, "quote_volume": 15134.36525, "trades": 78, "taker_buy_base": 79966.3, "taker_buy_quote": 10062.60128 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1258, "high": 0.126, "low": 0.1239, "close": 0.1246, "volume": 152559.0, "close_time": 1769551199999, "quote_volume": 19025.4853, "trades": 87, "taker_buy_base": 55623.6, "taker_buy_quote": 6937.53699 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.125, "high": 0.1256, "low": 0.1249, "close": 0.1252, "volume": 82051.8, "close_time": 1769554799999, "quote_volume": 10276.26319, "trades": 36, "taker_buy_base": 45363.9, "taker_buy_quote": 5686.00431 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1256, "high": 0.1278, "low": 0.1256, "close": 0.1275, "volume": 83476.1, "close_time": 1769558399999, "quote_volume": 10603.19752, "trades": 49, "taker_buy_base": 60549.4, "taker_buy_quote": 7690.09017 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1272, "high": 0.1272, "low": 0.1238, "close": 0.1249, "volume": 48959.9, "close_time": 1769561999999, "quote_volume": 6158.50106, "trades": 49, "taker_buy_base": 20935.8, "taker_buy_quote": 2624.93307 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1247, "high": 0.1255, "low": 0.1231, "close": 0.125, "volume": 148149.8, "close_time": 1769565599999, "quote_volume": 18446.92439, "trades": 69, "taker_buy_base": 79169.9, "taker_buy_quote": 9884.38857 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.1255, "high": 0.1284, "low": 0.1252, "close": 0.1252, "volume": 372390.1, "close_time": 1769569199999, "quote_volume": 47355.04085, "trades": 165, "taker_buy_base": 212161.6, "taker_buy_quote": 26942.4416 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1253, "high": 0.1309, "low": 0.1253, "close": 0.13, "volume": 429980.8, "close_time": 1769572799999, "quote_volume": 55742.2089, "trades": 236, "taker_buy_base": 201765.6, "taker_buy_quote": 26138.45688 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1308, "high": 0.1356, "low": 0.1306, "close": 0.1356, "volume": 338833.8, "close_time": 1769576399999, "quote_volume": 45089.77558, "trades": 230, "taker_buy_base": 214117.1, "taker_buy_quote": 28485.19576 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1355, "high": 0.1429, "low": 0.1349, "close": 0.1428, "volume": 933175.0, "close_time": 1769579999999, "quote_volume": 130315.32986, "trades": 586, "taker_buy_base": 598908.8, "taker_buy_quote": 83854.80421 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1427, "high": 0.1558, "low": 0.1296, "close": 0.1305, "volume": 2180719.7, "close_time": 1769583599999, "quote_volume": 309243.9089, "trades": 1318, "taker_buy_base": 1076882.8, "taker_buy_quote": 154196.22518 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.1306, "high": 0.1366, "low": 0.1287, "close": 0.1341, "volume": 667931.5, "close_time": 1769587199999, "quote_volume": 88550.20677, "trades": 388, "taker_buy_base": 326654.3, "taker_buy_quote": 43546.99085 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1343, "high": 0.1452, "low": 0.1343, "close": 0.1431, "volume": 2642471.2, "close_time": 1769590799999, "quote_volume": 368653.27524, "trades": 739, "taker_buy_base": 1185057.3, "taker_buy_quote": 165934.63374 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1433, "high": 0.1433, "low": 0.1337, "close": 0.1363, "volume": 1107016.2, "close_time": 1769594399999, "quote_volume": 150175.50728, "trades": 509, "taker_buy_base": 901498.3, "taker_buy_quote": 121871.41239 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1367, "high": 0.1415, "low": 0.1363, "close": 0.1395, "volume": 1151966.7, "close_time": 1769597999999, "quote_volume": 159030.27992, "trades": 383, "taker_buy_base": 296116.3, "taker_buy_quote": 41218.96746 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1403, "high": 0.1421, "low": 0.138, "close": 0.1407, "volume": 172953.9, "close_time": 1769601599999, "quote_volume": 24234.44929, "trades": 124, "taker_buy_base": 36131.3, "taker_buy_quote": 5067.25658 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1414, "high": 0.1488, "low": 0.1408, "close": 0.1458, "volume": 1502277.4, "close_time": 1769605199999, "quote_volume": 218745.34902, "trades": 484, "taker_buy_base": 1155238.7, "taker_buy_quote": 168391.70549 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.146, "high": 0.1492, "low": 0.1422, "close": 0.1457, "volume": 830181.1, "close_time": 1769608799999, "quote_volume": 121546.95081, "trades": 369, "taker_buy_base": 474803.4, "taker_buy_quote": 69546.23231 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1462, "high": 0.1495, "low": 0.1417, "close": 0.1424, "volume": 532960.7, "close_time": 1769612399999, "quote_volume": 77680.17801, "trades": 325, "taker_buy_base": 249707.5, "taker_buy_quote": 36394.69081 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.142, "high": 0.143, "low": 0.1362, "close": 0.1369, "volume": 371800.1, "close_time": 1769615999999, "quote_volume": 51658.20146, "trades": 245, "taker_buy_base": 130746.5, "taker_buy_quote": 18119.96429 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1366, "high": 0.1389, "low": 0.1366, "close": 0.1374, "volume": 242765.0, "close_time": 1769619599999, "quote_volume": 33581.53676, "trades": 75, "taker_buy_base": 170637.9, "taker_buy_quote": 23614.16462 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.138, "high": 0.1392, "low": 0.1366, "close": 0.1386, "volume": 506336.3, "close_time": 1769623199999, "quote_volume": 70206.61284, "trades": 123, "taker_buy_base": 59061.4, "taker_buy_quote": 8148.23276 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.1386, "high": 0.1411, "low": 0.1378, "close": 0.1406, "volume": 449420.8, "close_time": 1769626799999, "quote_volume": 62105.24255, "trades": 76, "taker_buy_base": 391913.5, "taker_buy_quote": 54092.05123 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.1409, "high": 0.1462, "low": 0.1408, "close": 0.1451, "volume": 695253.9, "close_time": 1769630399999, "quote_volume": 100348.97007, "trades": 381, "taker_buy_base": 389218.5, "taker_buy_quote": 56248.74126 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1434, "high": 0.145, "low": 0.143, "close": 0.1432, "volume": 158940.7, "close_time": 1769633999999, "quote_volume": 22814.30299, "trades": 84, "taker_buy_base": 112228.5, "taker_buy_quote": 16116.17568 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.144, "high": 0.1467, "low": 0.1421, "close": 0.1452, "volume": 244925.8, "close_time": 1769637599999, "quote_volume": 35098.10855, "trades": 120, "taker_buy_base": 131568.4, "taker_buy_quote": 18866.14694 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.145, "high": 0.145, "low": 0.1418, "close": 0.1418, "volume": 127120.1, "close_time": 1769641199999, "quote_volume": 18246.97422, "trades": 74, "taker_buy_base": 80850.4, "taker_buy_quote": 11615.44809 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1413, "high": 0.1425, "low": 0.1407, "close": 0.1415, "volume": 107289.9, "close_time": 1769644799999, "quote_volume": 15179.03064, "trades": 51, "taker_buy_base": 66673.5, "taker_buy_quote": 9435.37058 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1413, "high": 0.1523, "low": 0.1383, "close": 0.1481, "volume": 1597898.1, "close_time": 1769648399999, "quote_volume": 230984.87095, "trades": 554, "taker_buy_base": 873579.0, "taker_buy_quote": 127131.49956 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.1458, "high": 0.1459, "low": 0.1422, "close": 0.1431, "volume": 151777.9, "close_time": 1769651999999, "quote_volume": 21939.5305, "trades": 65, "taker_buy_base": 93196.1, "taker_buy_quote": 13465.3066 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.144, "high": 0.1608, "low": 0.144, "close": 0.1547, "volume": 1034124.8, "close_time": 1769655599999, "quote_volume": 159496.56752, "trades": 491, "taker_buy_base": 685740.3, "taker_buy_quote": 105974.12562 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.1543, "high": 0.1627, "low": 0.1473, "close": 0.1521, "volume": 957503.1, "close_time": 1769659199999, "quote_volume": 148348.64599, "trades": 788, "taker_buy_base": 474107.4, "taker_buy_quote": 73723.38359 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1518, "high": 0.1554, "low": 0.1507, "close": 0.1517, "volume": 290051.9, "close_time": 1769662799999, "quote_volume": 44180.43486, "trades": 254, "taker_buy_base": 145259.9, "taker_buy_quote": 22115.24454 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.1525, "high": 0.1572, "low": 0.151, "close": 0.1572, "volume": 417395.9, "close_time": 1769666399999, "quote_volume": 64507.67142, "trades": 287, "taker_buy_base": 190722.5, "taker_buy_quote": 29506.17484 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.1575, "high": 0.1598, "low": 0.1393, "close": 0.1459, "volume": 1504697.8, "close_time": 1769669999999, "quote_volume": 220813.19101, "trades": 814, "taker_buy_base": 475439.8, "taker_buy_quote": 71616.29323 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1462, "high": 0.1466, "low": 0.1406, "close": 0.1453, "volume": 393073.2, "close_time": 1769673599999, "quote_volume": 56757.23794, "trades": 309, "taker_buy_base": 232933.7, "taker_buy_quote": 33704.32967 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1462, "high": 0.1516, "low": 0.1462, "close": 0.147, "volume": 968829.3, "close_time": 1769677199999, "quote_volume": 144907.96232, "trades": 512, "taker_buy_base": 714692.3, "taker_buy_quote": 107016.06463 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.1469, "high": 0.1472, "low": 0.1438, "close": 0.145, "volume": 148553.2, "close_time": 1769680799999, "quote_volume": 21623.07703, "trades": 142, "taker_buy_base": 83008.7, "taker_buy_quote": 12086.8377 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1454, "high": 0.1486, "low": 0.1443, "close": 0.1478, "volume": 138492.4, "close_time": 1769684399999, "quote_volume": 20120.98896, "trades": 170, "taker_buy_base": 60636.6, "taker_buy_quote": 8824.91812 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1482, "high": 0.1491, "low": 0.144, "close": 0.1451, "volume": 349377.1, "close_time": 1769687999999, "quote_volume": 51370.97335, "trades": 153, "taker_buy_base": 172926.6, "taker_buy_quote": 25408.12181 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1451, "high": 0.1482, "low": 0.1451, "close": 0.1474, "volume": 163065.8, "close_time": 1769691599999, "quote_volume": 23952.97935, "trades": 85, "taker_buy_base": 108074.8, "taker_buy_quote": 15884.61942 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1464, "high": 0.1465, "low": 0.1446, "close": 0.1453, "volume": 20385.6, "close_time": 1769695199999, "quote_volume": 2964.52466, "trades": 36, "taker_buy_base": 12109.9, "taker_buy_quote": 1763.38316 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1451, "high": 0.1484, "low": 0.1451, "close": 0.1469, "volume": 701043.3, "close_time": 1769698799999, "quote_volume": 103321.50006, "trades": 193, "taker_buy_base": 282159.7, "taker_buy_quote": 41584.44116 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1473, "high": 0.148, "low": 0.144, "close": 0.1452, "volume": 470375.4, "close_time": 1769702399999, "quote_volume": 68615.90544, "trades": 265, "taker_buy_base": 223504.4, "taker_buy_quote": 32683.59954 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1454, "high": 0.1457, "low": 0.143, "close": 0.1449, "volume": 228237.2, "close_time": 1769705999999, "quote_volume": 32958.98742, "trades": 145, "taker_buy_base": 119824.7, "taker_buy_quote": 17286.6992 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1456, "high": 0.1463, "low": 0.1441, "close": 0.145, "volume": 64318.8, "close_time": 1769709599999, "quote_volume": 9333.15289, "trades": 69, "taker_buy_base": 22550.1, "taker_buy_quote": 3276.66536 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.145, "high": 0.1487, "low": 0.1448, "close": 0.1475, "volume": 351016.2, "close_time": 1769713199999, "quote_volume": 51257.35224, "trades": 277, "taker_buy_base": 173051.4, "taker_buy_quote": 25287.03351 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.148, "high": 0.1532, "low": 0.1479, "close": 0.1528, "volume": 420424.9, "close_time": 1769716799999, "quote_volume": 63469.37218, "trades": 223, "taker_buy_base": 215918.0, "taker_buy_quote": 32638.63054 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1529, "high": 0.1535, "low": 0.1491, "close": 0.1491, "volume": 721594.9, "close_time": 1769720399999, "quote_volume": 109919.14421, "trades": 212, "taker_buy_base": 133192.3, "taker_buy_quote": 20276.37142 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1494, "high": 0.1497, "low": 0.147, "close": 0.1477, "volume": 49961.2, "close_time": 1769723999999, "quote_volume": 7442.51511, "trades": 47, "taker_buy_base": 27312.0, "taker_buy_quote": 4071.37234 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1477, "high": 0.148, "low": 0.1429, "close": 0.1449, "volume": 828259.7, "close_time": 1769727599999, "quote_volume": 119210.14267, "trades": 156, "taker_buy_base": 627306.8, "taker_buy_quote": 90169.06894 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1449, "high": 0.1455, "low": 0.1438, "close": 0.145, "volume": 129792.7, "close_time": 1769731199999, "quote_volume": 18761.02315, "trades": 64, "taker_buy_base": 83692.0, "taker_buy_quote": 12096.24281 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.145, "high": 0.145, "low": 0.1301, "close": 0.1343, "volume": 788914.8, "close_time": 1769734799999, "quote_volume": 108884.99799, "trades": 264, "taker_buy_base": 345747.4, "taker_buy_quote": 47498.05745 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.134, "high": 0.14, "low": 0.1324, "close": 0.1392, "volume": 562052.6, "close_time": 1769738399999, "quote_volume": 77101.10464, "trades": 162, "taker_buy_base": 326840.0, "taker_buy_quote": 44798.20141 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1401, "high": 0.1422, "low": 0.1383, "close": 0.139, "volume": 440983.5, "close_time": 1769741999999, "quote_volume": 61442.13145, "trades": 95, "taker_buy_base": 262332.3, "taker_buy_quote": 36494.58982 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1384, "high": 0.1384, "low": 0.1363, "close": 0.1373, "volume": 234757.5, "close_time": 1769745599999, "quote_volume": 32237.25303, "trades": 87, "taker_buy_base": 140830.6, "taker_buy_quote": 19322.48056 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1375, "high": 0.139, "low": 0.1358, "close": 0.1361, "volume": 118071.2, "close_time": 1769749199999, "quote_volume": 16208.10518, "trades": 40, "taker_buy_base": 52271.5, "taker_buy_quote": 7154.83184 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1358, "high": 0.136, "low": 0.1336, "close": 0.1345, "volume": 204127.4, "close_time": 1769752799999, "quote_volume": 27409.17927, "trades": 58, "taker_buy_base": 115238.2, "taker_buy_quote": 15474.58949 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1347, "high": 0.1354, "low": 0.1329, "close": 0.1338, "volume": 267161.0, "close_time": 1769756399999, "quote_volume": 35800.87171, "trades": 90, "taker_buy_base": 178264.6, "taker_buy_quote": 23877.04154 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1338, "high": 0.1346, "low": 0.1318, "close": 0.1346, "volume": 152137.1, "close_time": 1769759999999, "quote_volume": 20165.97454, "trades": 88, "taker_buy_base": 27752.9, "taker_buy_quote": 3690.31459 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1348, "high": 0.1353, "low": 0.1316, "close": 0.1324, "volume": 269276.4, "close_time": 1769763599999, "quote_volume": 35999.92221, "trades": 132, "taker_buy_base": 99798.4, "taker_buy_quote": 13300.44615 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.1333, "high": 0.1359, "low": 0.1333, "close": 0.1358, "volume": 228950.8, "close_time": 1769767199999, "quote_volume": 30831.48124, "trades": 121, "taker_buy_base": 166419.6, "taker_buy_quote": 22410.86089 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1356, "high": 0.1373, "low": 0.1341, "close": 0.1349, "volume": 112193.2, "close_time": 1769770799999, "quote_volume": 15240.04447, "trades": 124, "taker_buy_base": 70838.3, "taker_buy_quote": 9624.71915 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1346, "high": 0.1355, "low": 0.1337, "close": 0.1344, "volume": 48243.1, "close_time": 1769774399999, "quote_volume": 6506.72627, "trades": 50, "taker_buy_base": 27699.6, "taker_buy_quote": 3736.33252 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1342, "high": 0.1347, "low": 0.133, "close": 0.1344, "volume": 72830.5, "close_time": 1769777999999, "quote_volume": 9781.47102, "trades": 38, "taker_buy_base": 42794.4, "taker_buy_quote": 5745.09795 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1345, "high": 0.1364, "low": 0.1345, "close": 0.135, "volume": 114165.1, "close_time": 1769781599999, "quote_volume": 15417.46478, "trades": 67, "taker_buy_base": 70239.1, "taker_buy_quote": 9479.5731 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1349, "high": 0.1367, "low": 0.1344, "close": 0.1361, "volume": 167723.9, "close_time": 1769785199999, "quote_volume": 22752.44299, "trades": 109, "taker_buy_base": 77966.3, "taker_buy_quote": 10570.62555 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1364, "high": 0.1364, "low": 0.1342, "close": 0.1344, "volume": 128202.9, "close_time": 1769788799999, "quote_volume": 17286.78921, "trades": 52, "taker_buy_base": 84966.9, "taker_buy_quote": 11446.62821 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1342, "high": 0.1342, "low": 0.1327, "close": 0.133, "volume": 60086.1, "close_time": 1769792399999, "quote_volume": 8035.47185, "trades": 31, "taker_buy_base": 54524.1, "taker_buy_quote": 7296.61807 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1343, "high": 0.1386, "low": 0.1342, "close": 0.1362, "volume": 122287.0, "close_time": 1769795999999, "quote_volume": 16673.49902, "trades": 98, "taker_buy_base": 37643.5, "taker_buy_quote": 5143.50437 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1361, "high": 0.1361, "low": 0.132, "close": 0.1355, "volume": 406661.3, "close_time": 1769799599999, "quote_volume": 54154.50964, "trades": 134, "taker_buy_base": 228958.2, "taker_buy_quote": 30478.66216 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1347, "high": 0.1371, "low": 0.1347, "close": 0.1352, "volume": 264654.1, "close_time": 1769803199999, "quote_volume": 36095.13198, "trades": 59, "taker_buy_base": 181578.9, "taker_buy_quote": 24783.57228 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1354, "high": 0.1354, "low": 0.133, "close": 0.1335, "volume": 54658.1, "close_time": 1769806799999, "quote_volume": 7329.03966, "trades": 23, "taker_buy_base": 51734.0, "taker_buy_quote": 6936.61181 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1352, "high": 0.136, "low": 0.1351, "close": 0.1354, "volume": 65131.0, "close_time": 1769810399999, "quote_volume": 8819.74509, "trades": 22, "taker_buy_base": 29793.3, "taker_buy_quote": 4037.40149 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.136, "high": 0.1408, "low": 0.136, "close": 0.1403, "volume": 185485.4, "close_time": 1769813999999, "quote_volume": 25731.33682, "trades": 48, "taker_buy_base": 77196.8, "taker_buy_quote": 10712.27459 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1401, "high": 0.1403, "low": 0.1388, "close": 0.1401, "volume": 140898.2, "close_time": 1769817599999, "quote_volume": 19659.12512, "trades": 31, "taker_buy_base": 75522.6, "taker_buy_quote": 10527.49248 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1393, "high": 0.1434, "low": 0.1391, "close": 0.1424, "volume": 296714.3, "close_time": 1769821199999, "quote_volume": 41833.25591, "trades": 198, "taker_buy_base": 193649.7, "taker_buy_quote": 27306.03226 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1424, "high": 0.1482, "low": 0.1424, "close": 0.1481, "volume": 909058.1, "close_time": 1769824799999, "quote_volume": 132735.52241, "trades": 353, "taker_buy_base": 519587.7, "taker_buy_quote": 75858.37837 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1479, "high": 0.1493, "low": 0.146, "close": 0.1488, "volume": 232383.3, "close_time": 1769828399999, "quote_volume": 34287.22813, "trades": 100, "taker_buy_base": 163073.7, "taker_buy_quote": 24071.22723 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1487, "high": 0.15, "low": 0.1474, "close": 0.1491, "volume": 325949.5, "close_time": 1769831999999, "quote_volume": 48384.74132, "trades": 205, "taker_buy_base": 206814.0, "taker_buy_quote": 30684.99144 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1495, "high": 0.1495, "low": 0.1471, "close": 0.1484, "volume": 58460.4, "close_time": 1769835599999, "quote_volume": 8658.04983, "trades": 33, "taker_buy_base": 45448.6, "taker_buy_quote": 6722.33519 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.148, "high": 0.1509, "low": 0.1479, "close": 0.1495, "volume": 665226.9, "close_time": 1769839199999, "quote_volume": 99618.5268, "trades": 371, "taker_buy_base": 525054.6, "taker_buy_quote": 78650.53863 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1498, "high": 0.1508, "low": 0.1455, "close": 0.1461, "volume": 222953.1, "close_time": 1769842799999, "quote_volume": 33061.66283, "trades": 165, "taker_buy_base": 137286.6, "taker_buy_quote": 20370.47709 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1466, "high": 0.1473, "low": 0.145, "close": 0.1465, "volume": 428893.4, "close_time": 1769846399999, "quote_volume": 62662.21597, "trades": 109, "taker_buy_base": 198662.1, "taker_buy_quote": 29040.04569 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1466, "high": 0.1476, "low": 0.1454, "close": 0.1455, "volume": 202122.7, "close_time": 1769849999999, "quote_volume": 29625.53017, "trades": 93, "taker_buy_base": 123940.9, "taker_buy_quote": 18157.47254 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1453, "high": 0.1461, "low": 0.1443, "close": 0.1457, "volume": 88420.2, "close_time": 1769853599999, "quote_volume": 12834.56972, "trades": 70, "taker_buy_base": 15630.4, "taker_buy_quote": 2271.43631 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.1457, "high": 0.1473, "low": 0.1453, "close": 0.1457, "volume": 182361.4, "close_time": 1769857199999, "quote_volume": 26634.53085, "trades": 78, "taker_buy_base": 95875.1, "taker_buy_quote": 14019.02307 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1456, "high": 0.1463, "low": 0.1443, "close": 0.1453, "volume": 184389.9, "close_time": 1769860799999, "quote_volume": 26756.63083, "trades": 81, "taker_buy_base": 130911.9, "taker_buy_quote": 18969.56861 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1453, "high": 0.1455, "low": 0.1408, "close": 0.1421, "volume": 426623.5, "close_time": 1769864399999, "quote_volume": 61049.58878, "trades": 172, "taker_buy_base": 174455.9, "taker_buy_quote": 24963.06521 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1424, "high": 0.1429, "low": 0.1405, "close": 0.1407, "volume": 191794.9, "close_time": 1769867999999, "quote_volume": 27205.06051, "trades": 105, "taker_buy_base": 67957.8, "taker_buy_quote": 9651.46893 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1412, "high": 0.1425, "low": 0.1395, "close": 0.1425, "volume": 197448.0, "close_time": 1769871599999, "quote_volume": 27836.49888, "trades": 113, "taker_buy_base": 65045.1, "taker_buy_quote": 9209.29866 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1423, "high": 0.1423, "low": 0.1383, "close": 0.1393, "volume": 419209.1, "close_time": 1769875199999, "quote_volume": 58715.75376, "trades": 178, "taker_buy_base": 236582.0, "taker_buy_quote": 33113.14201 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1393, "high": 0.1426, "low": 0.1393, "close": 0.1421, "volume": 314653.3, "close_time": 1769878799999, "quote_volume": 44506.46831, "trades": 177, "taker_buy_base": 129711.1, "taker_buy_quote": 18355.75271 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1422, "high": 0.1444, "low": 0.1394, "close": 0.1408, "volume": 553124.1, "close_time": 1769882399999, "quote_volume": 78660.08949, "trades": 252, "taker_buy_base": 301340.7, "taker_buy_quote": 42881.0756 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1406, "high": 0.1415, "low": 0.1366, "close": 0.1406, "volume": 180192.8, "close_time": 1769885999999, "quote_volume": 25175.4381, "trades": 136, "taker_buy_base": 74498.9, "taker_buy_quote": 10421.17324 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1403, "high": 0.1424, "low": 0.1398, "close": 0.1405, "volume": 150346.1, "close_time": 1769889599999, "quote_volume": 21132.30084, "trades": 70, "taker_buy_base": 61495.6, "taker_buy_quote": 8640.90597 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1406, "high": 0.1414, "low": 0.1385, "close": 0.1388, "volume": 206726.1, "close_time": 1769893199999, "quote_volume": 28937.28689, "trades": 69, "taker_buy_base": 142616.4, "taker_buy_quote": 19981.66144 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1383, "high": 0.1413, "low": 0.137, "close": 0.1401, "volume": 178522.9, "close_time": 1769896799999, "quote_volume": 24971.38915, "trades": 68, "taker_buy_base": 112362.1, "taker_buy_quote": 15722.50446 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.14, "high": 0.1418, "low": 0.1395, "close": 0.1411, "volume": 134872.6, "close_time": 1769900399999, "quote_volume": 18984.56822, "trades": 50, "taker_buy_base": 81830.0, "taker_buy_quote": 11522.03414 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1411, "high": 0.1441, "low": 0.14, "close": 0.1415, "volume": 255775.2, "close_time": 1769903999999, "quote_volume": 36380.01066, "trades": 125, "taker_buy_base": 176643.2, "taker_buy_quote": 25104.71124 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1417, "high": 0.1451, "low": 0.1408, "close": 0.1429, "volume": 758546.8, "close_time": 1769907599999, "quote_volume": 109285.62021, "trades": 287, "taker_buy_base": 365103.8, "taker_buy_quote": 52607.0302 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1428, "high": 0.1472, "low": 0.1414, "close": 0.1459, "volume": 392729.2, "close_time": 1769911199999, "quote_volume": 56854.22486, "trades": 134, "taker_buy_base": 177602.1, "taker_buy_quote": 25760.86968 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.147, "high": 0.1471, "low": 0.1423, "close": 0.1451, "volume": 105443.0, "close_time": 1769914799999, "quote_volume": 15276.37702, "trades": 63, "taker_buy_base": 31368.9, "taker_buy_quote": 4555.48772 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1427, "high": 0.1427, "low": 0.1404, "close": 0.1409, "volume": 49551.4, "close_time": 1769918399999, "quote_volume": 7001.44435, "trades": 24, "taker_buy_base": 28892.6, "taker_buy_quote": 4090.20855 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1408, "high": 0.1437, "low": 0.1406, "close": 0.1412, "volume": 328404.9, "close_time": 1769921999999, "quote_volume": 46621.79385, "trades": 93, "taker_buy_base": 147942.8, "taker_buy_quote": 20977.32845 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.141, "high": 0.1431, "low": 0.1404, "close": 0.1431, "volume": 71308.3, "close_time": 1769925599999, "quote_volume": 10130.0074, "trades": 40, "taker_buy_base": 38895.2, "taker_buy_quote": 5521.05867 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1422, "high": 0.1424, "low": 0.1412, "close": 0.1419, "volume": 74438.9, "close_time": 1769929199999, "quote_volume": 10549.16976, "trades": 44, "taker_buy_base": 56571.6, "taker_buy_quote": 8015.19024 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1418, "high": 0.1466, "low": 0.1418, "close": 0.1432, "volume": 255196.3, "close_time": 1769932799999, "quote_volume": 36791.86048, "trades": 96, "taker_buy_base": 130732.3, "taker_buy_quote": 18836.28002 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1433, "high": 0.1445, "low": 0.1419, "close": 0.144, "volume": 64267.9, "close_time": 1769936399999, "quote_volume": 9226.66531, "trades": 40, "taker_buy_base": 38405.8, "taker_buy_quote": 5500.54717 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1432, "high": 0.1437, "low": 0.1414, "close": 0.1416, "volume": 35426.6, "close_time": 1769939999999, "quote_volume": 5030.68072, "trades": 11, "taker_buy_base": 23284.3, "taker_buy_quote": 3304.73221 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.141, "high": 0.1428, "low": 0.141, "close": 0.1422, "volume": 29928.4, "close_time": 1769943599999, "quote_volume": 4246.78674, "trades": 18, "taker_buy_base": 10813.9, "taker_buy_quote": 1538.21315 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1427, "high": 0.1446, "low": 0.1426, "close": 0.1444, "volume": 153588.7, "close_time": 1769947199999, "quote_volume": 22099.44684, "trades": 39, "taker_buy_base": 94679.0, "taker_buy_quote": 13635.289 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1446, "high": 0.1491, "low": 0.1446, "close": 0.1478, "volume": 416616.4, "close_time": 1769950799999, "quote_volume": 61335.23008, "trades": 140, "taker_buy_base": 206649.1, "taker_buy_quote": 30386.05031 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1484, "high": 0.1491, "low": 0.1445, "close": 0.1455, "volume": 346674.0, "close_time": 1769954399999, "quote_volume": 51292.04944, "trades": 140, "taker_buy_base": 214675.2, "taker_buy_quote": 31779.97164 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1459, "high": 0.1477, "low": 0.1439, "close": 0.1441, "volume": 298092.0, "close_time": 1769957999999, "quote_volume": 43564.52295, "trades": 87, "taker_buy_base": 115182.5, "taker_buy_quote": 16877.11746 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1437, "high": 0.1437, "low": 0.1396, "close": 0.141, "volume": 262914.2, "close_time": 1769961599999, "quote_volume": 37126.19113, "trades": 112, "taker_buy_base": 128792.5, "taker_buy_quote": 18185.21763 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1412, "high": 0.1421, "low": 0.1406, "close": 0.1406, "volume": 106426.6, "close_time": 1769965199999, "quote_volume": 15030.6799, "trades": 36, "taker_buy_base": 69900.3, "taker_buy_quote": 9877.23781 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.141, "high": 0.1412, "low": 0.1395, "close": 0.1404, "volume": 77165.3, "close_time": 1769968799999, "quote_volume": 10832.88195, "trades": 24, "taker_buy_base": 60509.1, "taker_buy_quote": 8487.24085 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.1409, "high": 0.1457, "low": 0.1409, "close": 0.1451, "volume": 507993.1, "close_time": 1769972399999, "quote_volume": 72689.33294, "trades": 134, "taker_buy_base": 320120.1, "taker_buy_quote": 45798.99487 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1439, "high": 0.1446, "low": 0.143, "close": 0.143, "volume": 31374.8, "close_time": 1769975999999, "quote_volume": 4501.91761, "trades": 9, "taker_buy_base": 13901.6, "taker_buy_quote": 1993.48944 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1432, "high": 0.1445, "low": 0.1431, "close": 0.1436, "volume": 55974.2, "close_time": 1769979599999, "quote_volume": 8051.54001, "trades": 13, "taker_buy_base": 28058.3, "taker_buy_quote": 4035.85011 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1433, "high": 0.1433, "low": 0.1402, "close": 0.1403, "volume": 78808.5, "close_time": 1769983199999, "quote_volume": 11153.51146, "trades": 24, "taker_buy_base": 37679.1, "taker_buy_quote": 5344.35636 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1404, "high": 0.1413, "low": 0.14, "close": 0.1405, "volume": 86132.2, "close_time": 1769986799999, "quote_volume": 12085.20071, "trades": 40, "taker_buy_base": 21067.7, "taker_buy_quote": 2957.62463 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1405, "high": 0.1405, "low": 0.1376, "close": 0.1386, "volume": 141807.2, "close_time": 1769990399999, "quote_volume": 19688.46124, "trades": 66, "taker_buy_base": 95480.7, "taker_buy_quote": 13242.90083 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1382, "high": 0.1429, "low": 0.1365, "close": 0.1427, "volume": 310154.2, "close_time": 1769993999999, "quote_volume": 43337.39448, "trades": 153, "taker_buy_base": 148326.2, "taker_buy_quote": 20603.07622 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1421, "high": 0.1424, "low": 0.1405, "close": 0.1405, "volume": 67919.5, "close_time": 1769997599999, "quote_volume": 9636.55744, "trades": 24, "taker_buy_base": 41727.6, "taker_buy_quote": 5913.99213 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.1403, "high": 0.1408, "low": 0.1365, "close": 0.1365, "volume": 38123.5, "close_time": 1770001199999, "quote_volume": 5312.60822, "trades": 20, "taker_buy_base": 32090.5, "taker_buy_quote": 4475.5962 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1368, "high": 0.1419, "low": 0.1334, "close": 0.1419, "volume": 336730.9, "close_time": 1770004799999, "quote_volume": 46143.81828, "trades": 102, "taker_buy_base": 136374.2, "taker_buy_quote": 18652.35389 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.142, "high": 0.1483, "low": 0.141, "close": 0.1477, "volume": 524357.5, "close_time": 1770008399999, "quote_volume": 76290.45491, "trades": 183, "taker_buy_base": 334327.4, "taker_buy_quote": 48704.46773 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.1469, "high": 0.147, "low": 0.1431, "close": 0.1464, "volume": 176957.2, "close_time": 1770011999999, "quote_volume": 25658.76213, "trades": 91, "taker_buy_base": 109503.6, "taker_buy_quote": 15856.65071 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.1458, "high": 0.1459, "low": 0.1431, "close": 0.1438, "volume": 201993.2, "close_time": 1770015599999, "quote_volume": 29138.15884, "trades": 61, "taker_buy_base": 121300.8, "taker_buy_quote": 17479.53718 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1436, "high": 0.1438, "low": 0.1412, "close": 0.1424, "volume": 113195.8, "close_time": 1770019199999, "quote_volume": 16155.40021, "trades": 38, "taker_buy_base": 63939.6, "taker_buy_quote": 9122.11075 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1419, "high": 0.1426, "low": 0.1415, "close": 0.1426, "volume": 139824.8, "close_time": 1770022799999, "quote_volume": 19865.85377, "trades": 106, "taker_buy_base": 60301.3, "taker_buy_quote": 8562.60427 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1411, "high": 0.1458, "low": 0.1409, "close": 0.1439, "volume": 209009.9, "close_time": 1770026399999, "quote_volume": 30015.50768, "trades": 63, "taker_buy_base": 108759.8, "taker_buy_quote": 15593.88334 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.144, "high": 0.1468, "low": 0.1438, "close": 0.1445, "volume": 159055.2, "close_time": 1770029999999, "quote_volume": 23125.52812, "trades": 64, "taker_buy_base": 96971.4, "taker_buy_quote": 14092.94717 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.146, "high": 0.1488, "low": 0.146, "close": 0.1488, "volume": 194742.7, "close_time": 1770033599999, "quote_volume": 28767.54, "trades": 81, "taker_buy_base": 115911.5, "taker_buy_quote": 17111.82611 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1488, "high": 0.1505, "low": 0.1471, "close": 0.1476, "volume": 248125.5, "close_time": 1770037199999, "quote_volume": 36914.42797, "trades": 123, "taker_buy_base": 146870.2, "taker_buy_quote": 21881.01995 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.1476, "high": 0.1486, "low": 0.1466, "close": 0.1474, "volume": 58704.7, "close_time": 1770040799999, "quote_volume": 8667.26258, "trades": 21, "taker_buy_base": 28864.8, "taker_buy_quote": 4251.72817 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.1474, "high": 0.1485, "low": 0.1442, "close": 0.1448, "volume": 160992.6, "close_time": 1770044399999, "quote_volume": 23681.86761, "trades": 75, "taker_buy_base": 89170.8, "taker_buy_quote": 13143.41482 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1449, "high": 0.1488, "low": 0.1449, "close": 0.1475, "volume": 61177.9, "close_time": 1770047999999, "quote_volume": 8987.83473, "trades": 47, "taker_buy_base": 42201.9, "taker_buy_quote": 6220.98386 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1475, "high": 0.1483, "low": 0.1474, "close": 0.148, "volume": 42642.4, "close_time": 1770051599999, "quote_volume": 6314.25279, "trades": 19, "taker_buy_base": 18003.6, "taker_buy_quote": 2666.2944 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1476, "high": 0.1483, "low": 0.1455, "close": 0.1457, "volume": 100492.6, "close_time": 1770055199999, "quote_volume": 14697.2409, "trades": 43, "taker_buy_base": 40476.9, "taker_buy_quote": 5921.54563 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1459, "high": 0.1472, "low": 0.1448, "close": 0.1465, "volume": 73050.7, "close_time": 1770058799999, "quote_volume": 10667.28271, "trades": 38, "taker_buy_base": 9793.7, "taker_buy_quote": 1425.64286 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1472, "high": 0.1488, "low": 0.1472, "close": 0.1482, "volume": 96885.5, "close_time": 1770062399999, "quote_volume": 14355.83386, "trades": 30, "taker_buy_base": 54233.1, "taker_buy_quote": 8037.87871 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1481, "high": 0.1485, "low": 0.1456, "close": 0.1459, "volume": 105597.1, "close_time": 1770065999999, "quote_volume": 15526.04664, "trades": 31, "taker_buy_base": 75806.4, "taker_buy_quote": 11160.95039 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1458, "high": 0.1513, "low": 0.1454, "close": 0.1492, "volume": 376869.3, "close_time": 1770069599999, "quote_volume": 56167.62648, "trades": 109, "taker_buy_base": 191195.5, "taker_buy_quote": 28473.4174 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1493, "high": 0.1534, "low": 0.1489, "close": 0.1502, "volume": 205092.1, "close_time": 1770073199999, "quote_volume": 30942.85679, "trades": 78, "taker_buy_base": 59248.0, "taker_buy_quote": 8917.54157 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1512, "high": 0.1522, "low": 0.1504, "close": 0.151, "volume": 82726.2, "close_time": 1770076799999, "quote_volume": 12524.88768, "trades": 38, "taker_buy_base": 56233.3, "taker_buy_quote": 8516.58977 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1503, "high": 0.1511, "low": 0.1483, "close": 0.1483, "volume": 147655.2, "close_time": 1770080399999, "quote_volume": 22135.68748, "trades": 60, "taker_buy_base": 70033.8, "taker_buy_quote": 10510.31531 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1508, "high": 0.1547, "low": 0.1508, "close": 0.154, "volume": 307800.9, "close_time": 1770083999999, "quote_volume": 47006.32224, "trades": 131, "taker_buy_base": 225517.3, "taker_buy_quote": 34439.61685 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.154, "high": 0.1545, "low": 0.1484, "close": 0.1491, "volume": 240632.0, "close_time": 1770087599999, "quote_volume": 36633.37418, "trades": 109, "taker_buy_base": 113246.4, "taker_buy_quote": 17164.92897 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1486, "high": 0.1502, "low": 0.1464, "close": 0.1475, "volume": 117147.0, "close_time": 1770091199999, "quote_volume": 17343.3626, "trades": 44, "taker_buy_base": 47197.3, "taker_buy_quote": 7009.36246 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1475, "high": 0.1489, "low": 0.146, "close": 0.1487, "volume": 80130.2, "close_time": 1770094799999, "quote_volume": 11798.3897, "trades": 32, "taker_buy_base": 27460.5, "taker_buy_quote": 4041.05653 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1473, "high": 0.1475, "low": 0.1463, "close": 0.1463, "volume": 86323.2, "close_time": 1770098399999, "quote_volume": 12677.85591, "trades": 36, "taker_buy_base": 47977.7, "taker_buy_quote": 7054.54829 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1468, "high": 0.1476, "low": 0.1465, "close": 0.1465, "volume": 57318.3, "close_time": 1770101999999, "quote_volume": 8426.82987, "trades": 28, "taker_buy_base": 28421.7, "taker_buy_quote": 4181.12667 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.146, "high": 0.1462, "low": 0.1449, "close": 0.1455, "volume": 81251.0, "close_time": 1770105599999, "quote_volume": 11827.74157, "trades": 38, "taker_buy_base": 65240.3, "taker_buy_quote": 9499.15393 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1458, "high": 0.146, "low": 0.1434, "close": 0.1434, "volume": 81677.2, "close_time": 1770109199999, "quote_volume": 11784.0885, "trades": 42, "taker_buy_base": 60359.6, "taker_buy_quote": 8708.93859 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1436, "high": 0.1441, "low": 0.1401, "close": 0.1416, "volume": 179768.9, "close_time": 1770112799999, "quote_volume": 25582.37314, "trades": 160, "taker_buy_base": 53327.7, "taker_buy_quote": 7608.14363 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.142, "high": 0.1428, "low": 0.1392, "close": 0.1395, "volume": 581721.1, "close_time": 1770116399999, "quote_volume": 82429.16397, "trades": 310, "taker_buy_base": 59692.4, "taker_buy_quote": 8444.58468 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1396, "high": 0.1406, "low": 0.1387, "close": 0.139, "volume": 45755.6, "close_time": 1770119999999, "quote_volume": 6395.68018, "trades": 38, "taker_buy_base": 15970.0, "taker_buy_quote": 2235.06971 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1389, "high": 0.1417, "low": 0.1386, "close": 0.1411, "volume": 179298.8, "close_time": 1770123599999, "quote_volume": 25163.46209, "trades": 63, "taker_buy_base": 54134.7, "taker_buy_quote": 7600.00745 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1408, "high": 0.1416, "low": 0.1408, "close": 0.1412, "volume": 23167.9, "close_time": 1770127199999, "quote_volume": 3268.92944, "trades": 17, "taker_buy_base": 22584.0, "taker_buy_quote": 3186.42437 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1423, "high": 0.1425, "low": 0.1411, "close": 0.1411, "volume": 118694.6, "close_time": 1770130799999, "quote_volume": 16822.34646, "trades": 26, "taker_buy_base": 75411.1, "taker_buy_quote": 10681.19337 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.1413, "high": 0.1425, "low": 0.1402, "close": 0.1412, "volume": 240332.4, "close_time": 1770134399999, "quote_volume": 34019.3503, "trades": 130, "taker_buy_base": 121690.6, "taker_buy_quote": 17252.05251 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1415, "high": 0.1438, "low": 0.1409, "close": 0.1421, "volume": 100845.1, "close_time": 1770137999999, "quote_volume": 14367.38177, "trades": 22, "taker_buy_base": 45431.9, "taker_buy_quote": 6473.32354 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.1421, "high": 0.1426, "low": 0.141, "close": 0.141, "volume": 98454.0, "close_time": 1770141599999, "quote_volume": 13989.71738, "trades": 14, "taker_buy_base": 42635.0, "taker_buy_quote": 6052.0532 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.1408, "high": 0.1414, "low": 0.1384, "close": 0.1384, "volume": 73126.8, "close_time": 1770145199999, "quote_volume": 10234.86635, "trades": 70, "taker_buy_base": 19149.6, "taker_buy_quote": 2698.70842 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.1388, "high": 0.142, "low": 0.1388, "close": 0.142, "volume": 58689.5, "close_time": 1770148799999, "quote_volume": 8227.97557, "trades": 27, "taker_buy_base": 26374.3, "taker_buy_quote": 3680.62707 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.142, "high": 0.1449, "low": 0.1418, "close": 0.1449, "volume": 84156.8, "close_time": 1770152399999, "quote_volume": 12072.35362, "trades": 44, "taker_buy_base": 39170.7, "taker_buy_quote": 5599.09871 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.1451, "high": 0.146, "low": 0.1442, "close": 0.1443, "volume": 139009.7, "close_time": 1770155999999, "quote_volume": 20128.50849, "trades": 35, "taker_buy_base": 100092.9, "taker_buy_quote": 14480.85348 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.1438, "high": 0.1443, "low": 0.1421, "close": 0.1421, "volume": 406250.8, "close_time": 1770159599999, "quote_volume": 58148.23649, "trades": 75, "taker_buy_base": 343719.3, "taker_buy_quote": 49200.43085 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.1421, "high": 0.1426, "low": 0.1418, "close": 0.1418, "volume": 48076.8, "close_time": 1770163199999, "quote_volume": 6836.66915, "trades": 16, "taker_buy_base": 34017.1, "taker_buy_quote": 4837.37981 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1417, "high": 0.1473, "low": 0.1406, "close": 0.1463, "volume": 348369.8, "close_time": 1770166799999, "quote_volume": 50340.0848, "trades": 134, "taker_buy_base": 134615.9, "taker_buy_quote": 19398.2188 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.1473, "high": 0.1514, "low": 0.1471, "close": 0.1482, "volume": 513269.2, "close_time": 1770170399999, "quote_volume": 76785.94441, "trades": 174, "taker_buy_base": 260184.7, "taker_buy_quote": 38942.02328 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1495, "high": 0.1502, "low": 0.1469, "close": 0.1472, "volume": 97024.8, "close_time": 1770173999999, "quote_volume": 14389.52129, "trades": 46, "taker_buy_base": 68446.2, "taker_buy_quote": 10118.58555 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.1481, "high": 0.15, "low": 0.1481, "close": 0.1496, "volume": 60269.2, "close_time": 1770177599999, "quote_volume": 8978.46687, "trades": 18, "taker_buy_base": 24076.8, "taker_buy_quote": 3591.74814 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.148, "high": 0.1492, "low": 0.1457, "close": 0.1486, "volume": 87603.8, "close_time": 1770181199999, "quote_volume": 12931.27368, "trades": 29, "taker_buy_base": 37582.6, "taker_buy_quote": 5542.4503 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.1482, "high": 0.1496, "low": 0.146, "close": 0.1462, "volume": 58372.3, "close_time": 1770184799999, "quote_volume": 8662.08378, "trades": 34, "taker_buy_base": 28798.9, "taker_buy_quote": 4280.745 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.1459, "high": 0.1479, "low": 0.1455, "close": 0.1478, "volume": 35167.1, "close_time": 1770188399999, "quote_volume": 5144.56271, "trades": 25, "taker_buy_base": 19517.0, "taker_buy_quote": 2852.69456 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.1478, "high": 0.1485, "low": 0.1476, "close": 0.1481, "volume": 22572.5, "close_time": 1770191999999, "quote_volume": 3340.12046, "trades": 14, "taker_buy_base": 13744.3, "taker_buy_quote": 2033.8298 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1488, "high": 0.1493, "low": 0.1469, "close": 0.1469, "volume": 36440.1, "close_time": 1770195599999, "quote_volume": 5403.9028, "trades": 34, "taker_buy_base": 11557.8, "taker_buy_quote": 1715.58968 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.1471, "high": 0.1487, "low": 0.1464, "close": 0.1479, "volume": 59410.3, "close_time": 1770199199999, "quote_volume": 8794.22293, "trades": 52, "taker_buy_base": 37523.9, "taker_buy_quote": 5561.61189 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.1476, "high": 0.1499, "low": 0.1476, "close": 0.1492, "volume": 124580.9, "close_time": 1770202799999, "quote_volume": 18521.91321, "trades": 51, "taker_buy_base": 91880.9, "taker_buy_quote": 13649.08593 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1495, "high": 0.1495, "low": 0.1466, "close": 0.1477, "volume": 49799.6, "close_time": 1770206399999, "quote_volume": 7357.10381, "trades": 44, "taker_buy_base": 23467.3, "taker_buy_quote": 3470.15745 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1489, "high": 0.1497, "low": 0.1483, "close": 0.1487, "volume": 66057.3, "close_time": 1770209999999, "quote_volume": 9841.37626, "trades": 50, "taker_buy_base": 43596.9, "taker_buy_quote": 6499.46577 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.1482, "high": 0.1482, "low": 0.145, "close": 0.1461, "volume": 32405.5, "close_time": 1770213599999, "quote_volume": 4738.94345, "trades": 33, "taker_buy_base": 16769.8, "taker_buy_quote": 2442.62006 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.1463, "high": 0.1488, "low": 0.1461, "close": 0.1475, "volume": 38564.1, "close_time": 1770217199999, "quote_volume": 5692.35837, "trades": 28, "taker_buy_base": 11472.7, "taker_buy_quote": 1698.05209 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1475, "high": 0.149, "low": 0.1469, "close": 0.1483, "volume": 58777.9, "close_time": 1770220799999, "quote_volume": 8688.1734, "trades": 51, "taker_buy_base": 23047.4, "taker_buy_quote": 3417.84893 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1477, "high": 0.1488, "low": 0.1474, "close": 0.1476, "volume": 42043.6, "close_time": 1770224399999, "quote_volume": 6233.50401, "trades": 37, "taker_buy_base": 25658.8, "taker_buy_quote": 3809.13185 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.1473, "high": 0.1484, "low": 0.1469, "close": 0.1482, "volume": 82864.9, "close_time": 1770227999999, "quote_volume": 12230.85625, "trades": 66, "taker_buy_base": 40055.9, "taker_buy_quote": 5912.77746 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.1477, "high": 0.1488, "low": 0.1465, "close": 0.1488, "volume": 341164.7, "close_time": 1770231599999, "quote_volume": 50415.29146, "trades": 135, "taker_buy_base": 164310.1, "taker_buy_quote": 24370.44922 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.1488, "high": 0.1488, "low": 0.1471, "close": 0.1485, "volume": 135918.4, "close_time": 1770235199999, "quote_volume": 20157.41883, "trades": 24, "taker_buy_base": 118391.1, "taker_buy_quote": 17562.479 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1487, "high": 0.1523, "low": 0.1485, "close": 0.1521, "volume": 277378.9, "close_time": 1770238799999, "quote_volume": 41792.78877, "trades": 96, "taker_buy_base": 189340.5, "taker_buy_quote": 28529.20743 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.1506, "high": 0.1514, "low": 0.1484, "close": 0.1493, "volume": 93407.8, "close_time": 1770242399999, "quote_volume": 14008.92486, "trades": 26, "taker_buy_base": 32838.9, "taker_buy_quote": 4919.77087 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.1496, "high": 0.1496, "low": 0.1468, "close": 0.1475, "volume": 105611.9, "close_time": 1770245999999, "quote_volume": 15657.20066, "trades": 57, "taker_buy_base": 57141.7, "taker_buy_quote": 8469.82247 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.1478, "high": 0.15, "low": 0.1478, "close": 0.1495, "volume": 90872.0, "close_time": 1770249599999, "quote_volume": 13548.86696, "trades": 23, "taker_buy_base": 50162.2, "taker_buy_quote": 7482.35923 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1493, "high": 0.1493, "low": 0.148, "close": 0.1483, "volume": 49613.0, "close_time": 1770253199999, "quote_volume": 7360.89988, "trades": 12, "taker_buy_base": 27193.6, "taker_buy_quote": 4039.42654 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.1477, "high": 0.1499, "low": 0.1477, "close": 0.1491, "volume": 131184.4, "close_time": 1770256799999, "quote_volume": 19538.45054, "trades": 52, "taker_buy_base": 50976.9, "taker_buy_quote": 7588.19044 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1489, "high": 0.149, "low": 0.1469, "close": 0.1474, "volume": 154745.2, "close_time": 1770260399999, "quote_volume": 22853.04507, "trades": 28, "taker_buy_base": 81911.4, "taker_buy_quote": 12072.2894 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.148, "high": 0.1488, "low": 0.1472, "close": 0.1473, "volume": 72943.3, "close_time": 1770263999999, "quote_volume": 10812.55573, "trades": 22, "taker_buy_base": 34651.9, "taker_buy_quote": 5148.72419 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1463, "high": 0.1488, "low": 0.146, "close": 0.1485, "volume": 62050.6, "close_time": 1770267599999, "quote_volume": 9121.04642, "trades": 31, "taker_buy_base": 32393.8, "taker_buy_quote": 4748.42123 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.149, "high": 0.149, "low": 0.1429, "close": 0.1449, "volume": 410552.9, "close_time": 1770271199999, "quote_volume": 59595.82753, "trades": 146, "taker_buy_base": 193935.4, "taker_buy_quote": 28153.19135 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.1447, "high": 0.1447, "low": 0.1416, "close": 0.1434, "volume": 320133.3, "close_time": 1770274799999, "quote_volume": 45675.33887, "trades": 138, "taker_buy_base": 65095.7, "taker_buy_quote": 9292.40151 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1441, "high": 0.1441, "low": 0.1414, "close": 0.1414, "volume": 50206.5, "close_time": 1770278399999, "quote_volume": 7184.31094, "trades": 71, "taker_buy_base": 19036.9, "taker_buy_quote": 2721.95751 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1422, "high": 0.1426, "low": 0.1417, "close": 0.1423, "volume": 59457.4, "close_time": 1770281999999, "quote_volume": 8459.78499, "trades": 17, "taker_buy_base": 15227.9, "taker_buy_quote": 2164.4141 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1415, "high": 0.145, "low": 0.1415, "close": 0.1436, "volume": 71905.8, "close_time": 1770285599999, "quote_volume": 10333.37501, "trades": 41, "taker_buy_base": 51542.8, "taker_buy_quote": 7408.19584 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1439, "high": 0.1439, "low": 0.1409, "close": 0.1413, "volume": 28623.2, "close_time": 1770289199999, "quote_volume": 4058.29048, "trades": 22, "taker_buy_base": 17368.9, "taker_buy_quote": 2469.63089 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.1415, "high": 0.1415, "low": 0.1361, "close": 0.1375, "volume": 231791.5, "close_time": 1770292799999, "quote_volume": 32069.39153, "trades": 104, "taker_buy_base": 115476.6, "taker_buy_quote": 16046.08768 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1374, "high": 0.1374, "low": 0.135, "close": 0.1354, "volume": 196867.6, "close_time": 1770296399999, "quote_volume": 26806.52258, "trades": 69, "taker_buy_base": 104128.8, "taker_buy_quote": 14182.8564 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.1354, "high": 0.1356, "low": 0.1344, "close": 0.1354, "volume": 138487.4, "close_time": 1770299999999, "quote_volume": 18724.24892, "trades": 66, "taker_buy_base": 75419.1, "taker_buy_quote": 10200.83493 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.1366, "high": 0.141, "low": 0.1364, "close": 0.1378, "volume": 367115.2, "close_time": 1770303599999, "quote_volume": 50984.8432, "trades": 141, "taker_buy_base": 214726.3, "taker_buy_quote": 29779.86835 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.1376, "high": 0.1376, "low": 0.1352, "close": 0.1357, "volume": 174290.7, "close_time": 1770307199999, "quote_volume": 23801.2983, "trades": 54, "taker_buy_base": 83710.1, "taker_buy_quote": 11457.02973 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1352, "high": 0.1394, "low": 0.1333, "close": 0.1384, "volume": 268543.8, "close_time": 1770310799999, "quote_volume": 36428.71282, "trades": 115, "taker_buy_base": 122127.9, "taker_buy_quote": 16562.89153 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1365, "high": 0.1366, "low": 0.134, "close": 0.134, "volume": 116208.7, "close_time": 1770314399999, "quote_volume": 15768.82918, "trades": 47, "taker_buy_base": 96111.5, "taker_buy_quote": 13056.55409 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1341, "high": 0.1341, "low": 0.1317, "close": 0.1337, "volume": 278884.4, "close_time": 1770317999999, "quote_volume": 37092.23704, "trades": 143, "taker_buy_base": 103809.5, "taker_buy_quote": 13821.58688 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1334, "high": 0.1353, "low": 0.1334, "close": 0.1347, "volume": 71730.7, "close_time": 1770321599999, "quote_volume": 9642.66196, "trades": 25, "taker_buy_base": 40690.5, "taker_buy_quote": 5469.38636 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1345, "high": 0.1348, "low": 0.1293, "close": 0.1301, "volume": 378543.7, "close_time": 1770325199999, "quote_volume": 49578.41422, "trades": 166, "taker_buy_base": 241652.9, "taker_buy_quote": 31624.42502 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1313, "high": 0.1315, "low": 0.1279, "close": 0.1288, "volume": 147985.0, "close_time": 1770328799999, "quote_volume": 19116.99482, "trades": 71, "taker_buy_base": 47248.8, "taker_buy_quote": 6130.4366 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.1288, "high": 0.1308, "low": 0.126, "close": 0.1307, "volume": 755817.3, "close_time": 1770332399999, "quote_volume": 97723.97866, "trades": 147, "taker_buy_base": 387877.9, "taker_buy_quote": 49804.4339 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1302, "high": 0.1335, "low": 0.1297, "close": 0.1298, "volume": 154967.8, "close_time": 1770335999999, "quote_volume": 20364.23018, "trades": 71, "taker_buy_base": 72466.8, "taker_buy_quote": 9536.86076 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1295, "high": 0.1305, "low": 0.1244, "close": 0.1296, "volume": 312021.1, "close_time": 1770339599999, "quote_volume": 39953.40818, "trades": 131, "taker_buy_base": 112941.3, "taker_buy_quote": 14445.81475 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1294, "high": 0.1314, "low": 0.1284, "close": 0.1314, "volume": 179999.8, "close_time": 1770343199999, "quote_volume": 23384.77331, "trades": 53, "taker_buy_base": 52998.9, "taker_buy_quote": 6878.79344 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1315, "high": 0.1316, "low": 0.1285, "close": 0.1301, "volume": 94481.9, "close_time": 1770346799999, "quote_volume": 12299.75037, "trades": 52, "taker_buy_base": 81917.8, "taker_buy_quote": 10671.651 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1308, "high": 0.136, "low": 0.1305, "close": 0.1355, "volume": 250170.3, "close_time": 1770350399999, "quote_volume": 33390.5711, "trades": 98, "taker_buy_base": 141176.8, "taker_buy_quote": 18861.64684 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1359, "high": 0.1376, "low": 0.1348, "close": 0.1367, "volume": 186064.4, "close_time": 1770353999999, "quote_volume": 25346.49636, "trades": 59, "taker_buy_base": 98892.6, "taker_buy_quote": 13455.61063 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1367, "high": 0.1432, "low": 0.1361, "close": 0.1419, "volume": 401223.0, "close_time": 1770357599999, "quote_volume": 56608.90628, "trades": 136, "taker_buy_base": 191024.1, "taker_buy_quote": 26957.65614 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1417, "high": 0.1439, "low": 0.1389, "close": 0.139, "volume": 421482.2, "close_time": 1770361199999, "quote_volume": 59761.58234, "trades": 123, "taker_buy_base": 167999.8, "taker_buy_quote": 23891.50876 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1391, "high": 0.1399, "low": 0.1383, "close": 0.1397, "volume": 122074.7, "close_time": 1770364799999, "quote_volume": 16972.17455, "trades": 40, "taker_buy_base": 34787.5, "taker_buy_quote": 4831.63308 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1391, "high": 0.141, "low": 0.1377, "close": 0.1382, "volume": 102408.8, "close_time": 1770368399999, "quote_volume": 14220.51371, "trades": 82, "taker_buy_base": 54251.9, "taker_buy_quote": 7533.65688 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1381, "high": 0.1399, "low": 0.1372, "close": 0.1399, "volume": 74540.7, "close_time": 1770371999999, "quote_volume": 10291.61546, "trades": 24, "taker_buy_base": 27453.5, "taker_buy_quote": 3784.20788 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1403, "high": 0.145, "low": 0.1403, "close": 0.1444, "volume": 228740.4, "close_time": 1770375599999, "quote_volume": 32605.01675, "trades": 71, "taker_buy_base": 104987.0, "taker_buy_quote": 14977.45756 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1449, "high": 0.1453, "low": 0.1429, "close": 0.143, "volume": 280863.4, "close_time": 1770379199999, "quote_volume": 40479.84805, "trades": 93, "taker_buy_base": 221410.9, "taker_buy_quote": 31952.06776 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.143, "high": 0.143, "low": 0.1397, "close": 0.1405, "volume": 161469.6, "close_time": 1770382799999, "quote_volume": 22760.05078, "trades": 62, "taker_buy_base": 117613.3, "taker_buy_quote": 16580.00178 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1396, "high": 0.1447, "low": 0.1395, "close": 0.1426, "volume": 151477.3, "close_time": 1770386399999, "quote_volume": 21495.99195, "trades": 68, "taker_buy_base": 77718.8, "taker_buy_quote": 11068.76439 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1424, "high": 0.1477, "low": 0.1418, "close": 0.147, "volume": 236488.9, "close_time": 1770389999999, "quote_volume": 34416.64237, "trades": 103, "taker_buy_base": 133858.5, "taker_buy_quote": 19516.55044 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1468, "high": 0.1506, "low": 0.146, "close": 0.1473, "volume": 438461.6, "close_time": 1770393599999, "quote_volume": 64737.25153, "trades": 183, "taker_buy_base": 275405.9, "taker_buy_quote": 40688.01742 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1475, "high": 0.1528, "low": 0.1475, "close": 0.1519, "volume": 507575.3, "close_time": 1770397199999, "quote_volume": 76744.72419, "trades": 203, "taker_buy_base": 186421.8, "taker_buy_quote": 28163.83963 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.1523, "high": 0.1525, "low": 0.1499, "close": 0.1501, "volume": 176043.8, "close_time": 1770400799999, "quote_volume": 26557.86336, "trades": 108, "taker_buy_base": 122600.3, "taker_buy_quote": 18491.60243 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.151, "high": 0.151, "low": 0.1477, "close": 0.1494, "volume": 172335.8, "close_time": 1770404399999, "quote_volume": 25660.66389, "trades": 78, "taker_buy_base": 42279.3, "taker_buy_quote": 6293.52137 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.149, "high": 0.1511, "low": 0.148, "close": 0.1503, "volume": 232725.5, "close_time": 1770407999999, "quote_volume": 34886.6348, "trades": 133, "taker_buy_base": 156733.2, "taker_buy_quote": 23513.32447 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1502, "high": 0.1502, "low": 0.148, "close": 0.148, "volume": 99127.4, "close_time": 1770411599999, "quote_volume": 14781.16662, "trades": 22, "taker_buy_base": 45303.7, "taker_buy_quote": 6752.30488 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.1475, "high": 0.1482, "low": 0.147, "close": 0.1477, "volume": 86738.4, "close_time": 1770415199999, "quote_volume": 12811.60041, "trades": 33, "taker_buy_base": 25181.7, "taker_buy_quote": 3716.01584 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1485, "high": 0.1498, "low": 0.148, "close": 0.1488, "volume": 33386.0, "close_time": 1770418799999, "quote_volume": 4981.21101, "trades": 19, "taker_buy_base": 5788.0, "taker_buy_quote": 863.25768 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.1497, "high": 0.1498, "low": 0.1488, "close": 0.1488, "volume": 18263.3, "close_time": 1770422399999, "quote_volume": 2721.32775, "trades": 10, "taker_buy_base": 14618.1, "taker_buy_quote": 2176.15509 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.148, "high": 0.1513, "low": 0.1467, "close": 0.1503, "volume": 130652.6, "close_time": 1770425999999, "quote_volume": 19491.62872, "trades": 62, "taker_buy_base": 63061.3, "taker_buy_quote": 9409.7773 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1507, "high": 0.1525, "low": 0.1502, "close": 0.1525, "volume": 209943.9, "close_time": 1770429599999, "quote_volume": 31743.34912, "trades": 43, "taker_buy_base": 118888.9, "taker_buy_quote": 17952.92788 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1525, "high": 0.1563, "low": 0.1525, "close": 0.1561, "volume": 483408.1, "close_time": 1770433199999, "quote_volume": 74692.65195, "trades": 154, "taker_buy_base": 305786.1, "taker_buy_quote": 47248.81052 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1555, "high": 0.1576, "low": 0.1533, "close": 0.1543, "volume": 330503.4, "close_time": 1770436799999, "quote_volume": 51650.90757, "trades": 90, "taker_buy_base": 141004.8, "taker_buy_quote": 22048.02896 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1547, "high": 0.1547, "low": 0.1512, "close": 0.1515, "volume": 125362.9, "close_time": 1770440399999, "quote_volume": 19165.8602, "trades": 21, "taker_buy_base": 71792.4, "taker_buy_quote": 10963.48002 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1516, "high": 0.1518, "low": 0.1485, "close": 0.1495, "volume": 102363.2, "close_time": 1770443999999, "quote_volume": 15353.62313, "trades": 56, "taker_buy_base": 57552.0, "taker_buy_quote": 8646.86269 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1495, "high": 0.1497, "low": 0.1475, "close": 0.1481, "volume": 110321.9, "close_time": 1770447599999, "quote_volume": 16450.4718, "trades": 34, "taker_buy_base": 90706.6, "taker_buy_quote": 13528.93926 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1481, "high": 0.1481, "low": 0.1423, "close": 0.1438, "volume": 195279.6, "close_time": 1770451199999, "quote_volume": 28306.55614, "trades": 103, "taker_buy_base": 72660.1, "taker_buy_quote": 10515.30076 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1431, "high": 0.1464, "low": 0.1419, "close": 0.1459, "volume": 174866.1, "close_time": 1770454799999, "quote_volume": 25234.74828, "trades": 106, "taker_buy_base": 66782.5, "taker_buy_quote": 9652.07966 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.1458, "high": 0.1458, "low": 0.1447, "close": 0.1447, "volume": 47726.8, "close_time": 1770458399999, "quote_volume": 6930.94142, "trades": 9, "taker_buy_base": 21056.0, "taker_buy_quote": 3057.58772 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1441, "high": 0.1441, "low": 0.1428, "close": 0.1433, "volume": 20550.5, "close_time": 1770461999999, "quote_volume": 2954.21045, "trades": 11, "taker_buy_base": 8307.9, "taker_buy_quote": 1190.45197 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1438, "volume": 19539.8, "close_time": 1770465599999, "quote_volume": 2810.08575, "trades": 8, "taker_buy_base": 19504.4, "taker_buy_quote": 2804.99523 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1441, "high": 0.1462, "low": 0.1441, "close": 0.1446, "volume": 71720.3, "close_time": 1770469199999, "quote_volume": 10374.90184, "trades": 18, "taker_buy_base": 58481.5, "taker_buy_quote": 8464.72576 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.1445, "high": 0.145, "low": 0.1442, "close": 0.1448, "volume": 65034.0, "close_time": 1770472799999, "quote_volume": 9409.13256, "trades": 45, "taker_buy_base": 62524.2, "taker_buy_quote": 9045.71352 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1445, "high": 0.1445, "low": 0.1424, "close": 0.1425, "volume": 67492.4, "close_time": 1770476399999, "quote_volume": 9633.7297, "trades": 23, "taker_buy_base": 12575.3, "taker_buy_quote": 1797.94125 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.143, "high": 0.1464, "low": 0.1429, "close": 0.145, "volume": 166525.3, "close_time": 1770479999999, "quote_volume": 24110.5893, "trades": 89, "taker_buy_base": 104826.4, "taker_buy_quote": 15174.31654 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1454, "high": 0.1493, "low": 0.1449, "close": 0.1488, "volume": 356269.0, "close_time": 1770483599999, "quote_volume": 52369.9013, "trades": 124, "taker_buy_base": 225099.4, "taker_buy_quote": 33088.93152 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.1488, "high": 0.1491, "low": 0.1466, "close": 0.1475, "volume": 282131.6, "close_time": 1770487199999, "quote_volume": 41682.73138, "trades": 67, "taker_buy_base": 94710.8, "taker_buy_quote": 14000.66369 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.1479, "high": 0.1487, "low": 0.1475, "close": 0.148, "volume": 194003.8, "close_time": 1770490799999, "quote_volume": 28714.83904, "trades": 29, "taker_buy_base": 77404.1, "taker_buy_quote": 11464.62865 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 3948.7, "close_time": 1770494399999, "quote_volume": 584.4076, "trades": 3, "taker_buy_base": 3948.7, "taker_buy_quote": 584.4076 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1488, "high": 0.1496, "low": 0.1482, "close": 0.1489, "volume": 176414.4, "close_time": 1770497999999, "quote_volume": 26298.57625, "trades": 39, "taker_buy_base": 120443.5, "taker_buy_quote": 17963.33791 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.1489, "high": 0.1489, "low": 0.1481, "close": 0.1486, "volume": 20240.8, "close_time": 1770501599999, "quote_volume": 3007.04007, "trades": 5, "taker_buy_base": 6618.8, "taker_buy_quote": 983.52678 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.1486, "high": 0.1491, "low": 0.1476, "close": 0.148, "volume": 225782.5, "close_time": 1770505199999, "quote_volume": 33471.97346, "trades": 47, "taker_buy_base": 87254.4, "taker_buy_quote": 12973.3863 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.1482, "high": 0.1482, "low": 0.1476, "close": 0.1476, "volume": 7131.3, "close_time": 1770508799999, "quote_volume": 1056.45216, "trades": 2, "taker_buy_base": 6453.8, "taker_buy_quote": 956.45316 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.147, "high": 0.147, "low": 0.1456, "close": 0.1461, "volume": 74438.7, "close_time": 1770512399999, "quote_volume": 10875.32656, "trades": 32, "taker_buy_base": 17025.2, "taker_buy_quote": 2489.35708 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.1488, "high": 0.1515, "low": 0.1479, "close": 0.1479, "volume": 225991.1, "close_time": 1770515999999, "quote_volume": 33801.0731, "trades": 81, "taker_buy_base": 93383.5, "taker_buy_quote": 13958.59784 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1492, "high": 0.151, "low": 0.1492, "close": 0.151, "volume": 168305.2, "close_time": 1770519599999, "quote_volume": 25240.35093, "trades": 39, "taker_buy_base": 106189.6, "taker_buy_quote": 15923.27531 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.15, "high": 0.1504, "low": 0.1497, "close": 0.1501, "volume": 38365.0, "close_time": 1770523199999, "quote_volume": 5752.07829, "trades": 13, "taker_buy_base": 9438.6, "taker_buy_quote": 1413.54636 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1511, "high": 0.1524, "low": 0.1506, "close": 0.1506, "volume": 157715.1, "close_time": 1770526799999, "quote_volume": 23855.61557, "trades": 53, "taker_buy_base": 63468.4, "taker_buy_quote": 9606.53956 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1507, "high": 0.154, "low": 0.1507, "close": 0.152, "volume": 251024.7, "close_time": 1770530399999, "quote_volume": 38421.76738, "trades": 72, "taker_buy_base": 159584.9, "taker_buy_quote": 24415.7698 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.1527, "high": 0.157, "low": 0.1519, "close": 0.1525, "volume": 649340.9, "close_time": 1770533999999, "quote_volume": 100435.4618, "trades": 212, "taker_buy_base": 325347.1, "taker_buy_quote": 50375.36839 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.154, "high": 0.1553, "low": 0.153, "close": 0.1553, "volume": 574973.9, "close_time": 1770537599999, "quote_volume": 88579.73137, "trades": 190, "taker_buy_base": 353370.8, "taker_buy_quote": 54436.97308 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1553, "high": 0.16, "low": 0.1547, "close": 0.1566, "volume": 584655.9, "close_time": 1770541199999, "quote_volume": 91751.98587, "trades": 268, "taker_buy_base": 318014.9, "taker_buy_quote": 50021.41388 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1569, "high": 0.1598, "low": 0.1562, "close": 0.1584, "volume": 185521.9, "close_time": 1770544799999, "quote_volume": 29269.89672, "trades": 110, "taker_buy_base": 110251.3, "taker_buy_quote": 17409.13304 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1584, "high": 0.1591, "low": 0.1559, "close": 0.1572, "volume": 123720.6, "close_time": 1770548399999, "quote_volume": 19438.83677, "trades": 59, "taker_buy_base": 42693.1, "taker_buy_quote": 6713.23419 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1564, "high": 0.162, "low": 0.1559, "close": 0.1607, "volume": 269071.9, "close_time": 1770551999999, "quote_volume": 42809.64385, "trades": 181, "taker_buy_base": 146866.7, "taker_buy_quote": 23453.06635 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.161, "high": 0.1691, "low": 0.161, "close": 0.1637, "volume": 752183.3, "close_time": 1770555599999, "quote_volume": 123986.25827, "trades": 481, "taker_buy_base": 410309.5, "taker_buy_quote": 67562.71877 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1642, "high": 0.1658, "low": 0.1628, "close": 0.1647, "volume": 130899.9, "close_time": 1770559199999, "quote_volume": 21494.27171, "trades": 88, "taker_buy_base": 58907.6, "taker_buy_quote": 9671.38764 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1644, "high": 0.17, "low": 0.161, "close": 0.1611, "volume": 541683.4, "close_time": 1770562799999, "quote_volume": 89589.28783, "trades": 280, "taker_buy_base": 293730.1, "taker_buy_quote": 48554.4556 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1627, "high": 0.1657, "low": 0.1608, "close": 0.1643, "volume": 681339.3, "close_time": 1770566399999, "quote_volume": 110907.60874, "trades": 398, "taker_buy_base": 342603.6, "taker_buy_quote": 55832.11939 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1649, "high": 0.1664, "low": 0.16, "close": 0.1613, "volume": 266166.1, "close_time": 1770569999999, "quote_volume": 43560.51026, "trades": 156, "taker_buy_base": 162813.3, "taker_buy_quote": 26620.56186 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.1621, "high": 0.1646, "low": 0.1621, "close": 0.164, "volume": 128154.3, "close_time": 1770573599999, "quote_volume": 20968.97287, "trades": 51, "taker_buy_base": 59260.6, "taker_buy_quote": 9703.01583 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1635, "high": 0.1662, "low": 0.1624, "close": 0.1647, "volume": 224237.1, "close_time": 1770577199999, "quote_volume": 36873.88761, "trades": 113, "taker_buy_base": 103567.3, "taker_buy_quote": 17081.36181 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1646, "high": 0.1653, "low": 0.1634, "close": 0.1648, "volume": 156934.3, "close_time": 1770580799999, "quote_volume": 25856.51508, "trades": 47, "taker_buy_base": 51479.9, "taker_buy_quote": 8469.69737 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1638, "high": 0.1651, "low": 0.1631, "close": 0.1648, "volume": 302282.0, "close_time": 1770584399999, "quote_volume": 49545.28419, "trades": 102, "taker_buy_base": 162661.6, "taker_buy_quote": 26696.49592 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1645, "high": 0.1654, "low": 0.1613, "close": 0.162, "volume": 188993.4, "close_time": 1770587999999, "quote_volume": 30980.25727, "trades": 58, "taker_buy_base": 135332.5, "taker_buy_quote": 22158.0779 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1623, "high": 0.1634, "low": 0.1603, "close": 0.1613, "volume": 100951.8, "close_time": 1770591599999, "quote_volume": 16292.80639, "trades": 90, "taker_buy_base": 58873.5, "taker_buy_quote": 9493.72012 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1624, "high": 0.1651, "low": 0.1616, "close": 0.1635, "volume": 380175.0, "close_time": 1770595199999, "quote_volume": 62192.85404, "trades": 111, "taker_buy_base": 166625.1, "taker_buy_quote": 27263.50538 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.163, "high": 0.1667, "low": 0.1626, "close": 0.1663, "volume": 349324.1, "close_time": 1770598799999, "quote_volume": 57603.06134, "trades": 118, "taker_buy_base": 170427.6, "taker_buy_quote": 28133.78297 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.166, "high": 0.1696, "low": 0.1645, "close": 0.1678, "volume": 232099.8, "close_time": 1770602399999, "quote_volume": 38764.06948, "trades": 137, "taker_buy_base": 134537.3, "taker_buy_quote": 22488.33483 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1676, "high": 0.1704, "low": 0.1651, "close": 0.1691, "volume": 149130.0, "close_time": 1770605999999, "quote_volume": 24857.99378, "trades": 77, "taker_buy_base": 51630.3, "taker_buy_quote": 8625.2823 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1686, "high": 0.1689, "low": 0.1625, "close": 0.1645, "volume": 176943.2, "close_time": 1770609599999, "quote_volume": 29181.87368, "trades": 108, "taker_buy_base": 62891.9, "taker_buy_quote": 10350.1759 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1645, "high": 0.165, "low": 0.1624, "close": 0.1634, "volume": 222854.3, "close_time": 1770613199999, "quote_volume": 36433.88583, "trades": 66, "taker_buy_base": 154060.6, "taker_buy_quote": 25192.90716 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1635, "high": 0.1641, "low": 0.1619, "close": 0.1641, "volume": 136797.3, "close_time": 1770616799999, "quote_volume": 22283.31924, "trades": 45, "taker_buy_base": 69724.0, "taker_buy_quote": 11369.15747 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1633, "high": 0.1656, "low": 0.163, "close": 0.1655, "volume": 237680.0, "close_time": 1770620399999, "quote_volume": 39020.75854, "trades": 91, "taker_buy_base": 118407.9, "taker_buy_quote": 19470.35782 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1651, "high": 0.1693, "low": 0.1651, "close": 0.1681, "volume": 296415.3, "close_time": 1770623999999, "quote_volume": 49784.75591, "trades": 153, "taker_buy_base": 170620.1, "taker_buy_quote": 28671.81241 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1674, "high": 0.1719, "low": 0.1663, "close": 0.1704, "volume": 248349.5, "close_time": 1770627599999, "quote_volume": 42215.59975, "trades": 154, "taker_buy_base": 167036.1, "taker_buy_quote": 28354.30626 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1691, "high": 0.1705, "low": 0.1679, "close": 0.1689, "volume": 129070.1, "close_time": 1770631199999, "quote_volume": 21826.48433, "trades": 75, "taker_buy_base": 74414.9, "taker_buy_quote": 12585.10494 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1688, "high": 0.17, "low": 0.1667, "close": 0.1671, "volume": 201623.0, "close_time": 1770634799999, "quote_volume": 33925.46579, "trades": 140, "taker_buy_base": 114920.5, "taker_buy_quote": 19317.74275 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.168, "high": 0.17, "low": 0.1665, "close": 0.1698, "volume": 113612.6, "close_time": 1770638399999, "quote_volume": 19148.87761, "trades": 120, "taker_buy_base": 62227.8, "taker_buy_quote": 10509.71438 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.17, "high": 0.1741, "low": 0.1698, "close": 0.174, "volume": 226241.9, "close_time": 1770641999999, "quote_volume": 38954.06832, "trades": 114, "taker_buy_base": 141015.0, "taker_buy_quote": 24292.62479 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1745, "high": 0.1787, "low": 0.1714, "close": 0.1733, "volume": 337382.7, "close_time": 1770645599999, "quote_volume": 59035.78184, "trades": 287, "taker_buy_base": 188028.8, "taker_buy_quote": 32968.42624 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1734, "high": 0.183, "low": 0.1729, "close": 0.1807, "volume": 427216.7, "close_time": 1770649199999, "quote_volume": 76153.97013, "trades": 203, "taker_buy_base": 263289.3, "taker_buy_quote": 46997.1007 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1814, "high": 0.1843, "low": 0.1762, "close": 0.1797, "volume": 341211.6, "close_time": 1770652799999, "quote_volume": 61480.22006, "trades": 257, "taker_buy_base": 106641.9, "taker_buy_quote": 19311.29336 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1803, "high": 0.1826, "low": 0.177, "close": 0.1825, "volume": 300167.0, "close_time": 1770656399999, "quote_volume": 54036.66241, "trades": 77, "taker_buy_base": 188816.1, "taker_buy_quote": 33961.8373 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.181, "high": 0.1854, "low": 0.1797, "close": 0.1841, "volume": 134055.3, "close_time": 1770659999999, "quote_volume": 24474.35279, "trades": 70, "taker_buy_base": 46489.1, "taker_buy_quote": 8513.49539 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1841, "high": 0.1858, "low": 0.1834, "close": 0.1842, "volume": 113655.4, "close_time": 1770663599999, "quote_volume": 20993.51182, "trades": 67, "taker_buy_base": 86649.7, "taker_buy_quote": 16013.50698 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.184, "high": 0.191, "low": 0.1836, "close": 0.1897, "volume": 376176.0, "close_time": 1770667199999, "quote_volume": 70915.694, "trades": 282, "taker_buy_base": 242223.5, "taker_buy_quote": 45705.18177 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1906, "high": 0.1943, "low": 0.1885, "close": 0.1935, "volume": 541580.4, "close_time": 1770670799999, "quote_volume": 103452.7397, "trades": 303, "taker_buy_base": 247850.6, "taker_buy_quote": 47488.59063 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1934, "high": 0.1945, "low": 0.1877, "close": 0.191, "volume": 524334.0, "close_time": 1770674399999, "quote_volume": 100522.29439, "trades": 238, "taker_buy_base": 288221.8, "taker_buy_quote": 55368.15024 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1907, "high": 0.1907, "low": 0.1864, "close": 0.1888, "volume": 206805.7, "close_time": 1770677999999, "quote_volume": 38991.55332, "trades": 126, "taker_buy_base": 83280.6, "taker_buy_quote": 15689.36202 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1888, "high": 0.1912, "low": 0.1872, "close": 0.1876, "volume": 198156.8, "close_time": 1770681599999, "quote_volume": 37507.82848, "trades": 107, "taker_buy_base": 112715.4, "taker_buy_quote": 21333.28704 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.188, "high": 0.1951, "low": 0.1865, "close": 0.1944, "volume": 311587.1, "close_time": 1770685199999, "quote_volume": 59409.23867, "trades": 139, "taker_buy_base": 147276.4, "taker_buy_quote": 28037.27817 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1936, "high": 0.195, "low": 0.1812, "close": 0.186, "volume": 311729.1, "close_time": 1770688799999, "quote_volume": 58046.1109, "trades": 137, "taker_buy_base": 121482.1, "taker_buy_quote": 22819.70044 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1874, "high": 0.1919, "low": 0.1842, "close": 0.1847, "volume": 303780.1, "close_time": 1770692399999, "quote_volume": 57198.54375, "trades": 127, "taker_buy_base": 163460.2, "taker_buy_quote": 30899.01776 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1832, "high": 0.1834, "low": 0.1785, "close": 0.1816, "volume": 231328.7, "close_time": 1770695999999, "quote_volume": 41861.88171, "trades": 157, "taker_buy_base": 117625.3, "taker_buy_quote": 21299.90933 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1818, "high": 0.1818, "low": 0.1736, "close": 0.1736, "volume": 243789.6, "close_time": 1770699599999, "quote_volume": 42965.25036, "trades": 152, "taker_buy_base": 108167.7, "taker_buy_quote": 19020.56186 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1743, "high": 0.1765, "low": 0.1715, "close": 0.1733, "volume": 314115.5, "close_time": 1770703199999, "quote_volume": 54595.19221, "trades": 174, "taker_buy_base": 189194.9, "taker_buy_quote": 32893.25879 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1739, "high": 0.1745, "low": 0.1708, "close": 0.1719, "volume": 176949.1, "close_time": 1770706799999, "quote_volume": 30524.83197, "trades": 111, "taker_buy_base": 76214.7, "taker_buy_quote": 13159.72106 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1702, "high": 0.1709, "low": 0.1682, "close": 0.1707, "volume": 165983.9, "close_time": 1770710399999, "quote_volume": 28175.37669, "trades": 97, "taker_buy_base": 48975.6, "taker_buy_quote": 8318.84727 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1706, "high": 0.1727, "low": 0.1663, "close": 0.1663, "volume": 199538.5, "close_time": 1770713999999, "quote_volume": 33887.32423, "trades": 1973, "taker_buy_base": 150630.4, "taker_buy_quote": 25568.19038 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1663, "high": 0.1772, "low": 0.166, "close": 0.1771, "volume": 435995.0, "close_time": 1770717599999, "quote_volume": 75375.05997, "trades": 226, "taker_buy_base": 236381.8, "taker_buy_quote": 40873.0361 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1768, "high": 0.1779, "low": 0.1727, "close": 0.1738, "volume": 480159.6, "close_time": 1770721199999, "quote_volume": 83851.83759, "trades": 299, "taker_buy_base": 281713.2, "taker_buy_quote": 49252.12863 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1741, "high": 0.1769, "low": 0.1741, "close": 0.1752, "volume": 190098.6, "close_time": 1770724799999, "quote_volume": 33437.87156, "trades": 202, "taker_buy_base": 69383.5, "taker_buy_quote": 12219.40828 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1754, "high": 0.1765, "low": 0.1735, "close": 0.1748, "volume": 227225.2, "close_time": 1770728399999, "quote_volume": 39826.91484, "trades": 105, "taker_buy_base": 136243.1, "taker_buy_quote": 23871.36612 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1748, "high": 0.1762, "low": 0.1722, "close": 0.1734, "volume": 606996.8, "close_time": 1770731999999, "quote_volume": 106331.41224, "trades": 389, "taker_buy_base": 83253.3, "taker_buy_quote": 14588.79094 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1736, "high": 0.1755, "low": 0.1718, "close": 0.1728, "volume": 546120.6, "close_time": 1770735599999, "quote_volume": 94226.30437, "trades": 274, "taker_buy_base": 457278.0, "taker_buy_quote": 78806.77854 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1733, "high": 0.1848, "low": 0.1732, "close": 0.184, "volume": 1016483.4, "close_time": 1770739199999, "quote_volume": 184358.42757, "trades": 589, "taker_buy_base": 340887.3, "taker_buy_quote": 61411.07502 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.184, "high": 0.1875, "low": 0.182, "close": 0.186, "volume": 264304.6, "close_time": 1770742799999, "quote_volume": 48909.75401, "trades": 149, "taker_buy_base": 118788.4, "taker_buy_quote": 21991.40878 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.1862, "high": 0.1907, "low": 0.186, "close": 0.19, "volume": 299779.5, "close_time": 1770746399999, "quote_volume": 56775.69382, "trades": 142, "taker_buy_base": 199863.1, "taker_buy_quote": 37847.83435 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.19, "high": 0.1909, "low": 0.187, "close": 0.1889, "volume": 641540.6, "close_time": 1770749999999, "quote_volume": 121593.46363, "trades": 408, "taker_buy_base": 567269.4, "taker_buy_quote": 107575.26735 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1888, "high": 0.1905, "low": 0.1885, "close": 0.1898, "volume": 501650.5, "close_time": 1770753599999, "quote_volume": 95296.67221, "trades": 238, "taker_buy_base": 44689.6, "taker_buy_quote": 8484.01852 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.19, "high": 0.1931, "low": 0.1889, "close": 0.1894, "volume": 155382.3, "close_time": 1770757199999, "quote_volume": 29765.68788, "trades": 146, "taker_buy_base": 65648.0, "taker_buy_quote": 12588.31811 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1896, "high": 0.1899, "low": 0.1863, "close": 0.1885, "volume": 123171.8, "close_time": 1770760799999, "quote_volume": 23174.39124, "trades": 63, "taker_buy_base": 51761.4, "taker_buy_quote": 9764.33215 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1888, "high": 0.1905, "low": 0.1881, "close": 0.1892, "volume": 94471.6, "close_time": 1770764399999, "quote_volume": 17888.13146, "trades": 59, "taker_buy_base": 65508.7, "taker_buy_quote": 12401.42757 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1891, "high": 0.1894, "low": 0.1865, "close": 0.1878, "volume": 79442.5, "close_time": 1770767999999, "quote_volume": 14980.5767, "trades": 47, "taker_buy_base": 30885.5, "taker_buy_quote": 5835.87986 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.188, "high": 0.1944, "low": 0.1877, "close": 0.1942, "volume": 296118.5, "close_time": 1770771599999, "quote_volume": 56768.16525, "trades": 121, "taker_buy_base": 210800.6, "taker_buy_quote": 40421.37301 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1942, "high": 0.1973, "low": 0.1919, "close": 0.1922, "volume": 223002.2, "close_time": 1770775199999, "quote_volume": 43522.98391, "trades": 207, "taker_buy_base": 122236.7, "taker_buy_quote": 23889.75721 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1918, "high": 0.1918, "low": 0.1828, "close": 0.1897, "volume": 298194.8, "close_time": 1770778799999, "quote_volume": 55665.21988, "trades": 183, "taker_buy_base": 137066.8, "taker_buy_quote": 25749.20397 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1896, "high": 0.19, "low": 0.1829, "close": 0.1836, "volume": 243585.0, "close_time": 1770782399999, "quote_volume": 45403.22318, "trades": 148, "taker_buy_base": 88711.3, "taker_buy_quote": 16527.89789 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1839, "high": 0.1865, "low": 0.1822, "close": 0.1823, "volume": 229495.7, "close_time": 1770785999999, "quote_volume": 42256.64762, "trades": 94, "taker_buy_base": 123626.5, "taker_buy_quote": 22747.25818 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1825, "high": 0.1851, "low": 0.1789, "close": 0.1844, "volume": 608990.3, "close_time": 1770789599999, "quote_volume": 110198.60436, "trades": 503, "taker_buy_base": 528921.0, "taker_buy_quote": 95695.08708 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.1849, "high": 0.1876, "low": 0.1818, "close": 0.1828, "volume": 1652017.5, "close_time": 1770793199999, "quote_volume": 305662.94315, "trades": 694, "taker_buy_base": 589160.3, "taker_buy_quote": 108217.79314 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.1828, "high": 0.1833, "low": 0.1792, "close": 0.1806, "volume": 666412.6, "close_time": 1770796799999, "quote_volume": 121172.01271, "trades": 234, "taker_buy_base": 470442.9, "taker_buy_quote": 85606.80709 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1813, "high": 0.1819, "low": 0.1793, "close": 0.1813, "volume": 144666.3, "close_time": 1770800399999, "quote_volume": 26084.72444, "trades": 87, "taker_buy_base": 79185.7, "taker_buy_quote": 14272.32663 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.1812, "high": 0.1824, "low": 0.1797, "close": 0.18, "volume": 211167.4, "close_time": 1770803999999, "quote_volume": 38307.04233, "trades": 71, "taker_buy_base": 76460.5, "taker_buy_quote": 13861.69341 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.1799, "high": 0.1819, "low": 0.178, "close": 0.1785, "volume": 70077.9, "close_time": 1770807599999, "quote_volume": 12613.18106, "trades": 58, "taker_buy_base": 48067.6, "taker_buy_quote": 8654.86214 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.178, "high": 0.1797, "low": 0.1775, "close": 0.1791, "volume": 64015.8, "close_time": 1770811199999, "quote_volume": 11427.82334, "trades": 39, "taker_buy_base": 29985.1, "taker_buy_quote": 5348.27718 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1795, "high": 0.1795, "low": 0.1761, "close": 0.1774, "volume": 151212.9, "close_time": 1770814799999, "quote_volume": 26914.71441, "trades": 93, "taker_buy_base": 113896.2, "taker_buy_quote": 20271.83034 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.1772, "high": 0.179, "low": 0.1738, "close": 0.1761, "volume": 744731.9, "close_time": 1770818399999, "quote_volume": 132390.97438, "trades": 240, "taker_buy_base": 270970.1, "taker_buy_quote": 48069.43417 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1762, "high": 0.1785, "low": 0.1734, "close": 0.1734, "volume": 145617.6, "close_time": 1770821999999, "quote_volume": 25713.85078, "trades": 92, "taker_buy_base": 59762.5, "taker_buy_quote": 10541.79699 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1734, "high": 0.1768, "low": 0.172, "close": 0.1768, "volume": 144604.1, "close_time": 1770825599999, "quote_volume": 25167.98989, "trades": 138, "taker_buy_base": 71858.6, "taker_buy_quote": 12563.18932 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1759, "high": 0.1769, "low": 0.1726, "close": 0.1751, "volume": 182365.6, "close_time": 1770829199999, "quote_volume": 31840.36017, "trades": 97, "taker_buy_base": 154557.1, "taker_buy_quote": 27000.6906 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1742, "high": 0.175, "low": 0.1701, "close": 0.1715, "volume": 111732.7, "close_time": 1770832799999, "quote_volume": 19299.13527, "trades": 77, "taker_buy_base": 16178.5, "taker_buy_quote": 2784.57971 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1715, "high": 0.1732, "low": 0.1709, "close": 0.1713, "volume": 50166.3, "close_time": 1770836399999, "quote_volume": 8632.01102, "trades": 24, "taker_buy_base": 12751.1, "taker_buy_quote": 2199.05621 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1709, "high": 0.1721, "low": 0.1695, "close": 0.1697, "volume": 159344.0, "close_time": 1770839999999, "quote_volume": 27168.91467, "trades": 85, "taker_buy_base": 72154.2, "taker_buy_quote": 12301.71796 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1706, "high": 0.1708, "low": 0.1668, "close": 0.1686, "volume": 635540.4, "close_time": 1770843599999, "quote_volume": 107227.36056, "trades": 166, "taker_buy_base": 279856.6, "taker_buy_quote": 47383.66525 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1684, "high": 0.1703, "low": 0.1668, "close": 0.1684, "volume": 162727.7, "close_time": 1770847199999, "quote_volume": 27430.92412, "trades": 62, "taker_buy_base": 67835.1, "taker_buy_quote": 11440.12447 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1674, "high": 0.1698, "low": 0.1635, "close": 0.1642, "volume": 313904.8, "close_time": 1770850799999, "quote_volume": 52194.29737, "trades": 127, "taker_buy_base": 158127.7, "taker_buy_quote": 26274.6534 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1643, "high": 0.1676, "low": 0.1625, "close": 0.163, "volume": 232299.5, "close_time": 1770854399999, "quote_volume": 38512.1301, "trades": 112, "taker_buy_base": 83454.5, "taker_buy_quote": 13789.45046 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1626, "high": 0.1653, "low": 0.1603, "close": 0.1607, "volume": 354881.2, "close_time": 1770857999999, "quote_volume": 57834.91267, "trades": 152, "taker_buy_base": 183199.9, "taker_buy_quote": 29840.95666 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1606, "high": 0.1661, "low": 0.1591, "close": 0.1645, "volume": 319262.0, "close_time": 1770861599999, "quote_volume": 52299.57138, "trades": 155, "taker_buy_base": 159338.3, "taker_buy_quote": 26160.34909 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1647, "high": 0.1647, "low": 0.1623, "close": 0.1625, "volume": 77056.2, "close_time": 1770865199999, "quote_volume": 12592.35671, "trades": 21, "taker_buy_base": 52630.2, "taker_buy_quote": 8583.17672 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.1635, "high": 0.1686, "low": 0.1635, "close": 0.1676, "volume": 389623.0, "close_time": 1770868799999, "quote_volume": 64865.33274, "trades": 188, "taker_buy_base": 253605.8, "taker_buy_quote": 42235.34077 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1674, "high": 0.1714, "low": 0.167, "close": 0.1686, "volume": 256316.9, "close_time": 1770872399999, "quote_volume": 43270.12121, "trades": 111, "taker_buy_base": 114369.7, "taker_buy_quote": 19271.56842 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1688, "high": 0.1738, "low": 0.168, "close": 0.1722, "volume": 467548.9, "close_time": 1770875999999, "quote_volume": 80153.73401, "trades": 176, "taker_buy_base": 170600.0, "taker_buy_quote": 29226.81516 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1718, "high": 0.1723, "low": 0.1651, "close": 0.1656, "volume": 283394.3, "close_time": 1770879599999, "quote_volume": 47849.054, "trades": 102, "taker_buy_base": 125236.9, "taker_buy_quote": 21174.25361 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1676, "high": 0.1728, "low": 0.1674, "close": 0.1707, "volume": 336951.2, "close_time": 1770883199999, "quote_volume": 57621.54209, "trades": 166, "taker_buy_base": 143669.0, "taker_buy_quote": 24571.41755 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1703, "high": 0.1711, "low": 0.1672, "close": 0.168, "volume": 225592.0, "close_time": 1770886799999, "quote_volume": 38199.25799, "trades": 72, "taker_buy_base": 89609.5, "taker_buy_quote": 15224.24881 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1697, "high": 0.1773, "low": 0.1688, "close": 0.1754, "volume": 424490.1, "close_time": 1770890399999, "quote_volume": 73602.86636, "trades": 273, "taker_buy_base": 234343.3, "taker_buy_quote": 40622.73711 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1758, "high": 0.1813, "low": 0.1751, "close": 0.1785, "volume": 351681.8, "close_time": 1770893999999, "quote_volume": 62784.86832, "trades": 172, "taker_buy_base": 233042.9, "taker_buy_quote": 41638.25919 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1776, "high": 0.1882, "low": 0.1766, "close": 0.1839, "volume": 645002.5, "close_time": 1770897599999, "quote_volume": 117961.42436, "trades": 349, "taker_buy_base": 324094.9, "taker_buy_quote": 59377.83554 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.184, "high": 0.1868, "low": 0.179, "close": 0.183, "volume": 553579.3, "close_time": 1770901199999, "quote_volume": 100794.64322, "trades": 198, "taker_buy_base": 336375.9, "taker_buy_quote": 61298.18988 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.1831, "high": 0.1887, "low": 0.1806, "close": 0.1835, "volume": 1461625.2, "close_time": 1770904799999, "quote_volume": 270355.54445, "trades": 493, "taker_buy_base": 885934.7, "taker_buy_quote": 164123.68493 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1838, "high": 0.192, "low": 0.1826, "close": 0.187, "volume": 560667.8, "close_time": 1770908399999, "quote_volume": 104820.43133, "trades": 291, "taker_buy_base": 269525.6, "taker_buy_quote": 50547.37424 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.187, "high": 0.1903, "low": 0.1847, "close": 0.1892, "volume": 877868.5, "close_time": 1770911999999, "quote_volume": 164511.6099, "trades": 312, "taker_buy_base": 665364.7, "taker_buy_quote": 124698.04067 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1896, "high": 0.1933, "low": 0.186, "close": 0.1923, "volume": 1156299.3, "close_time": 1770915599999, "quote_volume": 219341.62811, "trades": 540, "taker_buy_base": 518599.8, "taker_buy_quote": 98361.05509 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1923, "high": 0.1927, "low": 0.189, "close": 0.1893, "volume": 504108.7, "close_time": 1770919199999, "quote_volume": 96112.35697, "trades": 423, "taker_buy_base": 210170.3, "taker_buy_quote": 40109.19158 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1894, "high": 0.1909, "low": 0.1873, "close": 0.1905, "volume": 176400.6, "close_time": 1770922799999, "quote_volume": 33319.0865, "trades": 200, "taker_buy_base": 96347.6, "taker_buy_quote": 18187.80737 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1905, "high": 0.1945, "low": 0.1902, "close": 0.1913, "volume": 108513.8, "close_time": 1770926399999, "quote_volume": 20854.30631, "trades": 127, "taker_buy_base": 64060.7, "taker_buy_quote": 12321.27592 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1915, "high": 0.1958, "low": 0.1908, "close": 0.1954, "volume": 309975.9, "close_time": 1770929999999, "quote_volume": 59947.83392, "trades": 247, "taker_buy_base": 206625.3, "taker_buy_quote": 39977.24974 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1959, "high": 0.1989, "low": 0.1908, "close": 0.1912, "volume": 496813.1, "close_time": 1770933599999, "quote_volume": 97181.39354, "trades": 411, "taker_buy_base": 265111.7, "taker_buy_quote": 51873.89999 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1914, "high": 0.1948, "low": 0.1865, "close": 0.1935, "volume": 348087.2, "close_time": 1770937199999, "quote_volume": 66481.83493, "trades": 319, "taker_buy_base": 164483.7, "taker_buy_quote": 31474.25322 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1935, "high": 0.1944, "low": 0.1894, "close": 0.1919, "volume": 159878.0, "close_time": 1770940799999, "quote_volume": 30599.59272, "trades": 148, "taker_buy_base": 79809.4, "taker_buy_quote": 15275.39906 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1919, "high": 0.1931, "low": 0.189, "close": 0.189, "volume": 156614.0, "close_time": 1770944399999, "quote_volume": 29995.85952, "trades": 125, "taker_buy_base": 52747.0, "taker_buy_quote": 10098.00666 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1898, "high": 0.1959, "low": 0.1898, "close": 0.1946, "volume": 204337.5, "close_time": 1770947999999, "quote_volume": 39394.7332, "trades": 144, "taker_buy_base": 127535.8, "taker_buy_quote": 24598.58707 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1949, "high": 0.2038, "low": 0.1926, "close": 0.2011, "volume": 544357.0, "close_time": 1770951599999, "quote_volume": 108522.06285, "trades": 500, "taker_buy_base": 334007.0, "taker_buy_quote": 66688.51562 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.2011, "high": 0.2048, "low": 0.1984, "close": 0.2021, "volume": 492400.5, "close_time": 1770955199999, "quote_volume": 99319.93245, "trades": 423, "taker_buy_base": 248111.4, "taker_buy_quote": 50000.68229 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2015, "high": 0.2034, "low": 0.1974, "close": 0.201, "volume": 280129.1, "close_time": 1770958799999, "quote_volume": 56077.1592, "trades": 275, "taker_buy_base": 149062.3, "taker_buy_quote": 29904.47176 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.2017, "high": 0.2102, "low": 0.2015, "close": 0.2037, "volume": 618679.8, "close_time": 1770962399999, "quote_volume": 127603.23095, "trades": 683, "taker_buy_base": 323524.2, "taker_buy_quote": 66858.5928 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.2039, "high": 0.2039, "low": 0.1868, "close": 0.1965, "volume": 1088011.0, "close_time": 1770965999999, "quote_volume": 212187.87708, "trades": 1040, "taker_buy_base": 596889.8, "taker_buy_quote": 116417.80499 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.196, "high": 0.196, "low": 0.1836, "close": 0.193, "volume": 862338.3, "close_time": 1770969599999, "quote_volume": 163927.85237, "trades": 809, "taker_buy_base": 425759.8, "taker_buy_quote": 81053.77616 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1936, "high": 0.2042, "low": 0.1936, "close": 0.1999, "volume": 734275.7, "close_time": 1770973199999, "quote_volume": 146479.69429, "trades": 642, "taker_buy_base": 433045.1, "taker_buy_quote": 86325.44746 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.2002, "high": 0.2036, "low": 0.1988, "close": 0.2023, "volume": 667372.9, "close_time": 1770976799999, "quote_volume": 134277.68493, "trades": 425, "taker_buy_base": 420474.9, "taker_buy_quote": 84536.43989 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.2019, "high": 0.2037, "low": 0.2005, "close": 0.2031, "volume": 298666.7, "close_time": 1770980399999, "quote_volume": 60425.98702, "trades": 302, "taker_buy_base": 165907.8, "taker_buy_quote": 33557.44056 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.2034, "high": 0.2097, "low": 0.2027, "close": 0.2068, "volume": 442427.1, "close_time": 1770983999999, "quote_volume": 91404.10465, "trades": 479, "taker_buy_base": 253707.6, "taker_buy_quote": 52418.73826 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.2083, "high": 0.2111, "low": 0.2043, "close": 0.2086, "volume": 538385.7, "close_time": 1770987599999, "quote_volume": 111680.89221, "trades": 585, "taker_buy_base": 342596.1, "taker_buy_quote": 71102.1594 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.2082, "high": 0.2165, "low": 0.2075, "close": 0.2146, "volume": 532251.6, "close_time": 1770991199999, "quote_volume": 112941.59606, "trades": 637, "taker_buy_base": 315917.0, "taker_buy_quote": 67103.91549 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.2145, "high": 0.225, "low": 0.2123, "close": 0.223, "volume": 963556.6, "close_time": 1770994799999, "quote_volume": 211131.56306, "trades": 1081, "taker_buy_base": 497108.4, "taker_buy_quote": 109167.73395 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.2235, "high": 0.227, "low": 0.2171, "close": 0.2187, "volume": 816269.9, "close_time": 1770998399999, "quote_volume": 180798.05116, "trades": 919, "taker_buy_base": 391094.4, "taker_buy_quote": 86668.6827 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.219, "high": 0.2289, "low": 0.2186, "close": 0.2267, "volume": 1486460.6, "close_time": 1771001999999, "quote_volume": 332151.32222, "trades": 1179, "taker_buy_base": 773140.3, "taker_buy_quote": 172839.04449 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.2264, "high": 0.2305, "low": 0.2239, "close": 0.2253, "volume": 807859.4, "close_time": 1771005599999, "quote_volume": 183522.75694, "trades": 725, "taker_buy_base": 369158.4, "taker_buy_quote": 83994.59939 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.2253, "high": 0.23, "low": 0.223, "close": 0.2289, "volume": 327611.2, "close_time": 1771009199999, "quote_volume": 74251.09855, "trades": 465, "taker_buy_base": 195568.9, "taker_buy_quote": 44347.98537 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.2287, "high": 0.2358, "low": 0.2279, "close": 0.2342, "volume": 546145.5, "close_time": 1771012799999, "quote_volume": 126300.30968, "trades": 518, "taker_buy_base": 351359.4, "taker_buy_quote": 81269.36993 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.234, "high": 0.2368, "low": 0.2288, "close": 0.2321, "volume": 577980.8, "close_time": 1771016399999, "quote_volume": 134633.03019, "trades": 753, "taker_buy_base": 277464.8, "taker_buy_quote": 64712.04501 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.2317, "high": 0.2421, "low": 0.2311, "close": 0.2372, "volume": 766258.7, "close_time": 1771019999999, "quote_volume": 182982.72818, "trades": 848, "taker_buy_base": 499317.4, "taker_buy_quote": 119269.08001 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.2371, "high": 0.2413, "low": 0.2349, "close": 0.2383, "volume": 465603.9, "close_time": 1771023599999, "quote_volume": 111190.85523, "trades": 497, "taker_buy_base": 226236.1, "taker_buy_quote": 54025.89687 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.2385, "high": 0.2386, "low": 0.2324, "close": 0.2348, "volume": 266848.1, "close_time": 1771027199999, "quote_volume": 62653.5501, "trades": 290, "taker_buy_base": 141206.0, "taker_buy_quote": 33129.25691 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2348, "high": 0.2357, "low": 0.2257, "close": 0.2283, "volume": 534082.1, "close_time": 1771030799999, "quote_volume": 123324.75048, "trades": 555, "taker_buy_base": 254734.0, "taker_buy_quote": 58796.70635 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.2287, "high": 0.2287, "low": 0.2221, "close": 0.2227, "volume": 744089.3, "close_time": 1771034399999, "quote_volume": 167795.18579, "trades": 771, "taker_buy_base": 277686.6, "taker_buy_quote": 62613.94003 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.2223, "high": 0.2234, "low": 0.2174, "close": 0.2208, "volume": 1115646.6, "close_time": 1771037999999, "quote_volume": 245500.70179, "trades": 1363, "taker_buy_base": 356095.0, "taker_buy_quote": 78328.86316 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.2208, "high": 0.2216, "low": 0.2173, "close": 0.2189, "volume": 704221.0, "close_time": 1771041599999, "quote_volume": 154377.92865, "trades": 882, "taker_buy_base": 273860.6, "taker_buy_quote": 60041.38744 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2193, "high": 0.2206, "low": 0.2131, "close": 0.2158, "volume": 378253.5, "close_time": 1771045199999, "quote_volume": 81897.58303, "trades": 489, "taker_buy_base": 183117.8, "taker_buy_quote": 39723.33343 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.216, "high": 0.2165, "low": 0.2114, "close": 0.2128, "volume": 305790.3, "close_time": 1771048799999, "quote_volume": 65346.87587, "trades": 445, "taker_buy_base": 137941.5, "taker_buy_quote": 29464.54963 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.212, "high": 0.212, "low": 0.2085, "close": 0.2098, "volume": 155368.9, "close_time": 1771052399999, "quote_volume": 32659.52512, "trades": 185, "taker_buy_base": 53937.1, "taker_buy_quote": 11318.61047 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.2099, "high": 0.2111, "low": 0.2055, "close": 0.2069, "volume": 268037.0, "close_time": 1771055999999, "quote_volume": 55833.58368, "trades": 402, "taker_buy_base": 138452.4, "taker_buy_quote": 28891.62789 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2069, "high": 0.2151, "low": 0.2069, "close": 0.2095, "volume": 1122304.0, "close_time": 1771059599999, "quote_volume": 237872.21103, "trades": 938, "taker_buy_base": 575426.2, "taker_buy_quote": 122187.83209 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.2094, "high": 0.21, "low": 0.2045, "close": 0.205, "volume": 953857.6, "close_time": 1771063199999, "quote_volume": 197876.79597, "trades": 743, "taker_buy_base": 306451.6, "taker_buy_quote": 63575.55293 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.2051, "high": 0.2061, "low": 0.2022, "close": 0.2031, "volume": 218476.6, "close_time": 1771066799999, "quote_volume": 44541.0864, "trades": 249, "taker_buy_base": 141696.5, "taker_buy_quote": 28861.01527 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.2026, "high": 0.2047, "low": 0.1987, "close": 0.1994, "volume": 206760.8, "close_time": 1771070399999, "quote_volume": 41776.05573, "trades": 302, "taker_buy_base": 78913.1, "taker_buy_quote": 15958.40283 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1993, "high": 0.2037, "low": 0.1983, "close": 0.2022, "volume": 234929.6, "close_time": 1771073999999, "quote_volume": 47351.70224, "trades": 273, "taker_buy_base": 77708.4, "taker_buy_quote": 15657.07906 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.2019, "high": 0.2023, "low": 0.1975, "close": 0.1975, "volume": 174510.1, "close_time": 1771077599999, "quote_volume": 35001.36926, "trades": 278, "taker_buy_base": 80787.1, "taker_buy_quote": 16214.6969 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.198, "high": 0.2023, "low": 0.1975, "close": 0.2015, "volume": 223848.8, "close_time": 1771081199999, "quote_volume": 44801.84255, "trades": 242, "taker_buy_base": 149736.4, "taker_buy_quote": 29957.65138 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.2013, "high": 0.2015, "low": 0.1915, "close": 0.1928, "volume": 472373.1, "close_time": 1771084799999, "quote_volume": 92744.61165, "trades": 625, "taker_buy_base": 225465.3, "taker_buy_quote": 44263.5867 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1928, "high": 0.1929, "low": 0.1867, "close": 0.1872, "volume": 548026.0, "close_time": 1771088399999, "quote_volume": 103772.28039, "trades": 567, "taker_buy_base": 227651.2, "taker_buy_quote": 43158.45775 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1872, "high": 0.1907, "low": 0.1839, "close": 0.1885, "volume": 869177.4, "close_time": 1771091999999, "quote_volume": 162536.94198, "trades": 1035, "taker_buy_base": 311359.0, "taker_buy_quote": 58600.47487 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1885, "high": 0.192, "low": 0.1874, "close": 0.1887, "volume": 448947.4, "close_time": 1771095599999, "quote_volume": 84844.10157, "trades": 422, "taker_buy_base": 208716.8, "taker_buy_quote": 39456.63891 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1898, "high": 0.1938, "low": 0.1894, "close": 0.193, "volume": 525202.5, "close_time": 1771099199999, "quote_volume": 100824.81641, "trades": 422, "taker_buy_base": 328277.6, "taker_buy_quote": 63017.44768 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1936, "high": 0.1974, "low": 0.193, "close": 0.1968, "volume": 850088.6, "close_time": 1771102799999, "quote_volume": 166000.73699, "trades": 540, "taker_buy_base": 343089.2, "taker_buy_quote": 66914.86176 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.197, "high": 0.2016, "low": 0.1965, "close": 0.1999, "volume": 522762.5, "close_time": 1771106399999, "quote_volume": 104231.91712, "trades": 554, "taker_buy_base": 261179.2, "taker_buy_quote": 52070.74827 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.2001, "high": 0.2011, "low": 0.1945, "close": 0.1957, "volume": 342246.3, "close_time": 1771109999999, "quote_volume": 67497.44398, "trades": 328, "taker_buy_base": 141004.7, "taker_buy_quote": 27896.66641 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1957, "high": 0.1995, "low": 0.1934, "close": 0.1939, "volume": 174264.9, "close_time": 1771113599999, "quote_volume": 34260.26625, "trades": 173, "taker_buy_base": 93421.7, "taker_buy_quote": 18345.24192 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1929, "high": 0.2008, "low": 0.1875, "close": 0.1984, "volume": 663786.0, "close_time": 1771117199999, "quote_volume": 128961.28848, "trades": 663, "taker_buy_base": 300546.8, "taker_buy_quote": 58317.7963 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1974, "high": 0.207, "low": 0.1908, "close": 0.206, "volume": 455007.4, "close_time": 1771120799999, "quote_volume": 89642.0663, "trades": 533, "taker_buy_base": 227294.7, "taker_buy_quote": 44909.97588 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.2063, "high": 0.2183, "low": 0.2025, "close": 0.2089, "volume": 1240921.7, "close_time": 1771124399999, "quote_volume": 260508.43495, "trades": 1415, "taker_buy_base": 698311.8, "taker_buy_quote": 146549.95642 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.2082, "high": 0.21, "low": 0.2012, "close": 0.206, "volume": 440172.9, "close_time": 1771127999999, "quote_volume": 90866.08584, "trades": 456, "taker_buy_base": 272050.8, "taker_buy_quote": 56097.62476 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2067, "high": 0.2126, "low": 0.205, "close": 0.2082, "volume": 563607.9, "close_time": 1771131599999, "quote_volume": 117908.90202, "trades": 559, "taker_buy_base": 296255.2, "taker_buy_quote": 61940.54468 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.2081, "high": 0.2117, "low": 0.2063, "close": 0.2097, "volume": 169558.5, "close_time": 1771135199999, "quote_volume": 35475.59769, "trades": 211, "taker_buy_base": 104399.3, "taker_buy_quote": 21854.12328 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.2094, "high": 0.2169, "low": 0.2078, "close": 0.2162, "volume": 423938.0, "close_time": 1771138799999, "quote_volume": 90537.58468, "trades": 468, "taker_buy_base": 224251.7, "taker_buy_quote": 47912.39156 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.2165, "high": 0.2219, "low": 0.2154, "close": 0.2193, "volume": 489931.3, "close_time": 1771142399999, "quote_volume": 106858.16087, "trades": 516, "taker_buy_base": 176712.5, "taker_buy_quote": 38595.23264 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.2185, "high": 0.2233, "low": 0.2156, "close": 0.2193, "volume": 1089384.6, "close_time": 1771145999999, "quote_volume": 238149.31865, "trades": 870, "taker_buy_base": 687186.1, "taker_buy_quote": 149987.36525 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.2204, "high": 0.2265, "low": 0.2202, "close": 0.2243, "volume": 608224.0, "close_time": 1771149599999, "quote_volume": 135792.42649, "trades": 708, "taker_buy_base": 308298.3, "taker_buy_quote": 68833.5177 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.2242, "high": 0.2278, "low": 0.2206, "close": 0.2206, "volume": 646930.8, "close_time": 1771153199999, "quote_volume": 145637.88864, "trades": 593, "taker_buy_base": 340408.6, "taker_buy_quote": 76714.76403 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.221, "high": 0.2293, "low": 0.2193, "close": 0.2287, "volume": 414662.9, "close_time": 1771156799999, "quote_volume": 93324.08948, "trades": 561, "taker_buy_base": 166187.0, "taker_buy_quote": 37494.82372 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2284, "high": 0.2301, "low": 0.2112, "close": 0.2141, "volume": 1098455.0, "close_time": 1771160399999, "quote_volume": 243570.18577, "trades": 1301, "taker_buy_base": 587112.5, "taker_buy_quote": 130707.42699 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.2143, "high": 0.2251, "low": 0.2142, "close": 0.2212, "volume": 540692.7, "close_time": 1771163999999, "quote_volume": 119874.39083, "trades": 714, "taker_buy_base": 290949.3, "taker_buy_quote": 64382.50165 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.2205, "high": 0.226, "low": 0.2177, "close": 0.2229, "volume": 403612.1, "close_time": 1771167599999, "quote_volume": 89705.697, "trades": 506, "taker_buy_base": 215644.8, "taker_buy_quote": 47916.74353 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.2232, "high": 0.2271, "low": 0.2193, "close": 0.22, "volume": 408054.3, "close_time": 1771171199999, "quote_volume": 91015.62776, "trades": 638, "taker_buy_base": 227268.9, "taker_buy_quote": 50737.07692 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.219, "high": 0.2221, "low": 0.2183, "close": 0.2205, "volume": 243485.6, "close_time": 1771174799999, "quote_volume": 53526.51031, "trades": 370, "taker_buy_base": 125172.0, "taker_buy_quote": 27526.21532 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.221, "high": 0.2225, "low": 0.2195, "close": 0.2221, "volume": 147287.3, "close_time": 1771178399999, "quote_volume": 32520.19366, "trades": 196, "taker_buy_base": 80693.1, "taker_buy_quote": 17838.72175 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.2222, "high": 0.2222, "low": 0.2176, "close": 0.22, "volume": 243144.1, "close_time": 1771181999999, "quote_volume": 53268.04205, "trades": 318, "taker_buy_base": 168446.3, "taker_buy_quote": 36910.03984 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.2197, "high": 0.2212, "low": 0.2167, "close": 0.2169, "volume": 290255.9, "close_time": 1771185599999, "quote_volume": 63412.06451, "trades": 384, "taker_buy_base": 151015.8, "taker_buy_quote": 32978.23552 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2171, "high": 0.2171, "low": 0.2133, "close": 0.2158, "volume": 388459.9, "close_time": 1771189199999, "quote_volume": 83608.3843, "trades": 421, "taker_buy_base": 223521.2, "taker_buy_quote": 48137.57371 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.2161, "high": 0.2206, "low": 0.2159, "close": 0.2162, "volume": 509410.0, "close_time": 1771192799999, "quote_volume": 111224.27451, "trades": 505, "taker_buy_base": 283272.0, "taker_buy_quote": 61887.94215 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.2165, "high": 0.2183, "low": 0.2118, "close": 0.2129, "volume": 160648.2, "close_time": 1771196399999, "quote_volume": 34461.39073, "trades": 203, "taker_buy_base": 92528.8, "taker_buy_quote": 19813.86618 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.2129, "high": 0.2129, "low": 0.2064, "close": 0.2079, "volume": 341434.0, "close_time": 1771199999999, "quote_volume": 71501.11941, "trades": 403, "taker_buy_base": 128835.0, "taker_buy_quote": 27060.17197 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2076, "high": 0.2209, "low": 0.2072, "close": 0.2089, "volume": 1334783.5, "close_time": 1771203599999, "quote_volume": 286276.02934, "trades": 1178, "taker_buy_base": 736475.5, "taker_buy_quote": 158004.55381 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.2086, "high": 0.2088, "low": 0.2009, "close": 0.2051, "volume": 469871.6, "close_time": 1771207199999, "quote_volume": 96222.01597, "trades": 449, "taker_buy_base": 200628.7, "taker_buy_quote": 41022.38661 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.2053, "high": 0.2103, "low": 0.2047, "close": 0.2082, "volume": 313683.4, "close_time": 1771210799999, "quote_volume": 65214.22716, "trades": 264, "taker_buy_base": 195148.4, "taker_buy_quote": 40563.45866 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.208, "high": 0.2166, "low": 0.2063, "close": 0.2149, "volume": 671181.0, "close_time": 1771214399999, "quote_volume": 142588.35633, "trades": 518, "taker_buy_base": 414632.2, "taker_buy_quote": 88118.3087 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2152, "high": 0.2164, "low": 0.2104, "close": 0.211, "volume": 341302.9, "close_time": 1771217999999, "quote_volume": 72896.78874, "trades": 303, "taker_buy_base": 172429.1, "taker_buy_quote": 36869.55542 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.211, "high": 0.2173, "low": 0.2089, "close": 0.2092, "volume": 360554.6, "close_time": 1771221599999, "quote_volume": 77010.56454, "trades": 299, "taker_buy_base": 179375.6, "taker_buy_quote": 38329.19071 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.2096, "high": 0.2096, "low": 0.2023, "close": 0.2023, "volume": 232524.7, "close_time": 1771225199999, "quote_volume": 47977.78709, "trades": 141, "taker_buy_base": 112064.1, "taker_buy_quote": 23109.94688 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.203, "high": 0.2059, "low": 0.2026, "close": 0.2053, "volume": 119439.9, "close_time": 1771228799999, "quote_volume": 24382.08867, "trades": 149, "taker_buy_base": 92133.0, "taker_buy_quote": 18806.57293 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.205, "high": 0.2104, "low": 0.2049, "close": 0.2079, "volume": 267946.3, "close_time": 1771232399999, "quote_volume": 55974.14873, "trades": 159, "taker_buy_base": 114179.3, "taker_buy_quote": 23805.00481 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.2082, "high": 0.2089, "low": 0.2047, "close": 0.2049, "volume": 217312.6, "close_time": 1771235999999, "quote_volume": 44901.704, "trades": 149, "taker_buy_base": 130172.1, "taker_buy_quote": 26858.80363 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.2047, "high": 0.2062, "low": 0.2043, "close": 0.2052, "volume": 114822.1, "close_time": 1771239599999, "quote_volume": 23534.70038, "trades": 107, "taker_buy_base": 81870.1, "taker_buy_quote": 16786.6801 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.2056, "high": 0.206, "low": 0.2045, "close": 0.2048, "volume": 68864.2, "close_time": 1771243199999, "quote_volume": 14135.18381, "trades": 50, "taker_buy_base": 34192.2, "taker_buy_quote": 7015.95253 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.2056, "high": 0.208, "low": 0.2043, "close": 0.2044, "volume": 877200.9, "close_time": 1771246799999, "quote_volume": 180495.74101, "trades": 810, "taker_buy_base": 108175.8, "taker_buy_quote": 22313.10515 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.2039, "high": 0.207, "low": 0.2038, "close": 0.2065, "volume": 54892.2, "close_time": 1771250399999, "quote_volume": 11291.49258, "trades": 40, "taker_buy_base": 24812.9, "taker_buy_quote": 5099.4832 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.2064, "high": 0.2068, "low": 0.2047, "close": 0.2067, "volume": 182099.9, "close_time": 1771253999999, "quote_volume": 37595.02946, "trades": 103, "taker_buy_base": 72631.4, "taker_buy_quote": 14993.65022 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.2062, "high": 0.2072, "low": 0.2044, "close": 0.2051, "volume": 232150.0, "close_time": 1771257599999, "quote_volume": 47675.77415, "trades": 149, "taker_buy_base": 142277.7, "taker_buy_quote": 29191.57177 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.2052, "high": 0.2068, "low": 0.2036, "close": 0.2053, "volume": 429516.3, "close_time": 1771261199999, "quote_volume": 87942.29362, "trades": 381, "taker_buy_base": 329587.0, "taker_buy_quote": 67496.22222 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.2053, "high": 0.2097, "low": 0.205, "close": 0.2097, "volume": 244108.8, "close_time": 1771264799999, "quote_volume": 50706.42659, "trades": 120, "taker_buy_base": 108939.3, "taker_buy_quote": 22594.00722 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.2093, "high": 0.213, "low": 0.2092, "close": 0.2096, "volume": 751392.3, "close_time": 1771268399999, "quote_volume": 158846.16426, "trades": 362, "taker_buy_base": 214688.5, "taker_buy_quote": 45280.27281 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.2094, "high": 0.2121, "low": 0.2094, "close": 0.2103, "volume": 123622.7, "close_time": 1771271999999, "quote_volume": 26126.79686, "trades": 132, "taker_buy_base": 77582.2, "taker_buy_quote": 16394.41862 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2117, "high": 0.212, "low": 0.2089, "close": 0.2096, "volume": 676738.7, "close_time": 1771275599999, "quote_volume": 141670.39542, "trades": 295, "taker_buy_base": 495682.1, "taker_buy_quote": 103719.49392 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.2086, "high": 0.2089, "low": 0.2068, "close": 0.2077, "volume": 38218.6, "close_time": 1771279199999, "quote_volume": 7931.16251, "trades": 53, "taker_buy_base": 16869.5, "taker_buy_quote": 3503.28858 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.2075, "high": 0.2096, "low": 0.2055, "close": 0.209, "volume": 145861.2, "close_time": 1771282799999, "quote_volume": 30345.1288, "trades": 154, "taker_buy_base": 88801.9, "taker_buy_quote": 18495.53313 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.209, "high": 0.2099, "low": 0.2072, "close": 0.2075, "volume": 80499.0, "close_time": 1771286399999, "quote_volume": 16808.56136, "trades": 230, "taker_buy_base": 53987.1, "taker_buy_quote": 11284.67484 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2088, "high": 0.209, "low": 0.2042, "close": 0.2055, "volume": 163378.2, "close_time": 1771289999999, "quote_volume": 33709.20243, "trades": 106, "taker_buy_base": 68742.5, "taker_buy_quote": 14150.82216 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.2049, "high": 0.206, "low": 0.2043, "close": 0.2049, "volume": 87548.4, "close_time": 1771293599999, "quote_volume": 17941.32253, "trades": 129, "taker_buy_base": 79964.4, "taker_buy_quote": 16387.96415 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.2059, "high": 0.2059, "low": 0.2049, "close": 0.2053, "volume": 14745.0, "close_time": 1771297199999, "quote_volume": 3029.68434, "trades": 12, "taker_buy_base": 4285.2, "taker_buy_quote": 879.75156 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.2053, "high": 0.2062, "low": 0.2031, "close": 0.2056, "volume": 97542.4, "close_time": 1771300799999, "quote_volume": 19960.94109, "trades": 95, "taker_buy_base": 49083.6, "taker_buy_quote": 10056.34567 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2054, "high": 0.2078, "low": 0.2048, "close": 0.2078, "volume": 51790.3, "close_time": 1771304399999, "quote_volume": 10689.7893, "trades": 49, "taker_buy_base": 38654.7, "taker_buy_quote": 7982.82339 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.2078, "high": 0.2156, "low": 0.2075, "close": 0.2149, "volume": 773192.5, "close_time": 1771307999999, "quote_volume": 164029.13449, "trades": 561, "taker_buy_base": 139589.2, "taker_buy_quote": 29702.20014 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.2149, "high": 0.2166, "low": 0.2042, "close": 0.2062, "volume": 375764.5, "close_time": 1771311599999, "quote_volume": 78738.49645, "trades": 288, "taker_buy_base": 170226.8, "taker_buy_quote": 35665.6525 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.2064, "high": 0.2118, "low": 0.2064, "close": 0.2083, "volume": 243966.9, "close_time": 1771315199999, "quote_volume": 51063.0346, "trades": 226, "taker_buy_base": 147781.3, "taker_buy_quote": 30954.25582 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2068, "high": 0.2068, "low": 0.2046, "close": 0.2058, "volume": 91553.2, "close_time": 1771318799999, "quote_volume": 18834.66711, "trades": 63, "taker_buy_base": 39715.2, "taker_buy_quote": 8179.82114 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.2075, "high": 0.2095, "low": 0.2059, "close": 0.2094, "volume": 143269.9, "close_time": 1771322399999, "quote_volume": 29787.95627, "trades": 155, "taker_buy_base": 81544.8, "taker_buy_quote": 16941.46157 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.2091, "high": 0.2098, "low": 0.204, "close": 0.2056, "volume": 486447.7, "close_time": 1771325999999, "quote_volume": 100476.43766, "trades": 324, "taker_buy_base": 240551.5, "taker_buy_quote": 49566.7729 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.2057, "high": 0.206, "low": 0.2031, "close": 0.2054, "volume": 198839.3, "close_time": 1771329599999, "quote_volume": 40675.32915, "trades": 113, "taker_buy_base": 78969.9, "taker_buy_quote": 16199.57187 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2049, "high": 0.2071, "low": 0.2044, "close": 0.2056, "volume": 130312.1, "close_time": 1771333199999, "quote_volume": 26836.44793, "trades": 82, "taker_buy_base": 44355.3, "taker_buy_quote": 9129.90609 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.205, "high": 0.2055, "low": 0.2043, "close": 0.2043, "volume": 62432.3, "close_time": 1771336799999, "quote_volume": 12792.23688, "trades": 60, "taker_buy_base": 20450.2, "taker_buy_quote": 4197.55503 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.2044, "high": 0.208, "low": 0.2044, "close": 0.2072, "volume": 62712.0, "close_time": 1771340399999, "quote_volume": 12955.80065, "trades": 34, "taker_buy_base": 33888.6, "taker_buy_quote": 6987.63842 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.2074, "high": 0.2074, "low": 0.2045, "close": 0.2067, "volume": 70775.9, "close_time": 1771343999999, "quote_volume": 14565.34364, "trades": 72, "taker_buy_base": 32072.6, "taker_buy_quote": 6608.64283 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.208, "high": 0.2102, "low": 0.2078, "close": 0.2078, "volume": 142684.6, "close_time": 1771347599999, "quote_volume": 29808.56808, "trades": 62, "taker_buy_base": 88125.4, "taker_buy_quote": 18389.01429 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.2072, "high": 0.2078, "low": 0.2055, "close": 0.2055, "volume": 181979.2, "close_time": 1771351199999, "quote_volume": 37548.28114, "trades": 123, "taker_buy_base": 48929.7, "taker_buy_quote": 10111.63323 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.206, "high": 0.2076, "low": 0.2058, "close": 0.2063, "volume": 277636.3, "close_time": 1771354799999, "quote_volume": 57354.38098, "trades": 209, "taker_buy_base": 153361.8, "taker_buy_quote": 31673.9962 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.2063, "high": 0.2094, "low": 0.2044, "close": 0.2076, "volume": 127788.1, "close_time": 1771358399999, "quote_volume": 26376.03452, "trades": 106, "taker_buy_base": 91643.7, "taker_buy_quote": 18916.16687 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2076, "high": 0.2081, "low": 0.2053, "close": 0.2063, "volume": 73821.8, "close_time": 1771361999999, "quote_volume": 15249.15039, "trades": 49, "taker_buy_base": 46273.0, "taker_buy_quote": 9552.25365 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.2054, "high": 0.2066, "low": 0.2054, "close": 0.2058, "volume": 13488.9, "close_time": 1771365599999, "quote_volume": 2782.81745, "trades": 6, "taker_buy_base": 990.4, "taker_buy_quote": 203.66781 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.2057, "high": 0.2064, "low": 0.2049, "close": 0.2062, "volume": 32144.5, "close_time": 1771369199999, "quote_volume": 6613.11262, "trades": 29, "taker_buy_base": 25964.6, "taker_buy_quote": 5341.82402 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.2057, "high": 0.2059, "low": 0.205, "close": 0.205, "volume": 22846.8, "close_time": 1771372799999, "quote_volume": 4694.2961, "trades": 53, "taker_buy_base": 15088.1, "taker_buy_quote": 3101.46005 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.205, "high": 0.2054, "low": 0.2044, "close": 0.2052, "volume": 36495.5, "close_time": 1771376399999, "quote_volume": 7477.51731, "trades": 15, "taker_buy_base": 19868.4, "taker_buy_quote": 4075.64918 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.205, "high": 0.2074, "low": 0.2049, "close": 0.2067, "volume": 120624.1, "close_time": 1771379999999, "quote_volume": 24821.75287, "trades": 106, "taker_buy_base": 37829.3, "taker_buy_quote": 7794.17951 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.2067, "high": 0.2136, "low": 0.2061, "close": 0.2134, "volume": 463466.3, "close_time": 1771383599999, "quote_volume": 97123.00243, "trades": 449, "taker_buy_base": 252703.8, "taker_buy_quote": 52876.21973 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.2126, "high": 0.2183, "low": 0.2069, "close": 0.2127, "volume": 717133.8, "close_time": 1771387199999, "quote_volume": 153536.75236, "trades": 605, "taker_buy_base": 373682.1, "taker_buy_quote": 80194.82228 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.213, "high": 0.2206, "low": 0.2129, "close": 0.2183, "volume": 968712.9, "close_time": 1771390799999, "quote_volume": 211874.589, "trades": 918, "taker_buy_base": 821246.7, "taker_buy_quote": 179844.2033 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.2195, "high": 0.2434, "low": 0.2195, "close": 0.2395, "volume": 1388387.5, "close_time": 1771394399999, "quote_volume": 322922.94732, "trades": 1545, "taker_buy_base": 767904.7, "taker_buy_quote": 178283.68753 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.2404, "high": 0.2425, "low": 0.2309, "close": 0.2368, "volume": 975452.9, "close_time": 1771397999999, "quote_volume": 230825.77258, "trades": 1124, "taker_buy_base": 514258.5, "taker_buy_quote": 122006.39336 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.2366, "high": 0.25, "low": 0.2366, "close": 0.2468, "volume": 987721.4, "close_time": 1771401599999, "quote_volume": 240304.39935, "trades": 1546, "taker_buy_base": 535598.2, "taker_buy_quote": 130463.33231 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.247, "high": 0.247, "low": 0.2337, "close": 0.2366, "volume": 847343.4, "close_time": 1771405199999, "quote_volume": 203217.1648, "trades": 858, "taker_buy_base": 424367.9, "taker_buy_quote": 101897.42584 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.2367, "high": 0.2387, "low": 0.2304, "close": 0.2366, "volume": 827007.4, "close_time": 1771408799999, "quote_volume": 193582.59928, "trades": 749, "taker_buy_base": 409450.6, "taker_buy_quote": 95812.8349 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.2366, "high": 0.2396, "low": 0.233, "close": 0.2352, "volume": 260728.2, "close_time": 1771412399999, "quote_volume": 61817.82227, "trades": 400, "taker_buy_base": 140541.8, "taker_buy_quote": 33386.9351 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.2354, "high": 0.241, "low": 0.2343, "close": 0.2393, "volume": 327474.1, "close_time": 1771415999999, "quote_volume": 77934.69046, "trades": 389, "taker_buy_base": 155387.4, "taker_buy_quote": 36984.75099 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.2392, "high": 0.2411, "low": 0.2362, "close": 0.2388, "volume": 338589.6, "close_time": 1771419599999, "quote_volume": 81017.09696, "trades": 358, "taker_buy_base": 138406.7, "taker_buy_quote": 33149.59936 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.2388, "high": 0.2394, "low": 0.2311, "close": 0.2341, "volume": 359761.7, "close_time": 1771423199999, "quote_volume": 84354.97772, "trades": 333, "taker_buy_base": 140880.3, "taker_buy_quote": 32998.58967 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.2341, "high": 0.2341, "low": 0.2285, "close": 0.2315, "volume": 412249.7, "close_time": 1771426799999, "quote_volume": 95248.71191, "trades": 378, "taker_buy_base": 135029.3, "taker_buy_quote": 31234.12588 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.2313, "high": 0.2334, "low": 0.2287, "close": 0.232, "volume": 248542.2, "close_time": 1771430399999, "quote_volume": 57417.30845, "trades": 177, "taker_buy_base": 131662.6, "taker_buy_quote": 30451.29229 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.232, "high": 0.2393, "low": 0.2316, "close": 0.2349, "volume": 658331.2, "close_time": 1771433999999, "quote_volume": 155147.15878, "trades": 381, "taker_buy_base": 367555.9, "taker_buy_quote": 86499.23293 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.2349, "high": 0.2349, "low": 0.2287, "close": 0.2291, "volume": 406872.5, "close_time": 1771437599999, "quote_volume": 94282.56332, "trades": 246, "taker_buy_base": 98251.1, "taker_buy_quote": 22768.24304 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.2288, "high": 0.229, "low": 0.2253, "close": 0.2274, "volume": 413316.8, "close_time": 1771441199999, "quote_volume": 94065.22562, "trades": 275, "taker_buy_base": 178610.4, "taker_buy_quote": 40654.71956 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.2272, "high": 0.2279, "low": 0.2219, "close": 0.2223, "volume": 336549.6, "close_time": 1771444799999, "quote_volume": 75512.40478, "trades": 242, "taker_buy_base": 131943.4, "taker_buy_quote": 29609.11227 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2217, "high": 0.2233, "low": 0.2195, "close": 0.2203, "volume": 345160.5, "close_time": 1771448399999, "quote_volume": 76665.26049, "trades": 237, "taker_buy_base": 141328.9, "taker_buy_quote": 31410.00655 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.2207, "high": 0.2207, "low": 0.2174, "close": 0.2176, "volume": 213132.2, "close_time": 1771451999999, "quote_volume": 46623.63429, "trades": 169, "taker_buy_base": 73006.5, "taker_buy_quote": 15926.51577 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.218, "high": 0.2182, "low": 0.2139, "close": 0.2166, "volume": 207584.5, "close_time": 1771455599999, "quote_volume": 44785.38408, "trades": 153, "taker_buy_base": 82783.8, "taker_buy_quote": 17897.40486 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.216, "high": 0.22, "low": 0.2136, "close": 0.2166, "volume": 345124.2, "close_time": 1771459199999, "quote_volume": 75137.20852, "trades": 370, "taker_buy_base": 182840.4, "taker_buy_quote": 39752.70041 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2165, "high": 0.2217, "low": 0.2127, "close": 0.2196, "volume": 285329.0, "close_time": 1771462799999, "quote_volume": 62200.15313, "trades": 251, "taker_buy_base": 175376.8, "taker_buy_quote": 38269.8563 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.2198, "high": 0.2255, "low": 0.2181, "close": 0.2188, "volume": 372409.8, "close_time": 1771466399999, "quote_volume": 82781.31242, "trades": 315, "taker_buy_base": 201106.8, "taker_buy_quote": 44767.46748 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.2198, "high": 0.2234, "low": 0.2189, "close": 0.2226, "volume": 127071.7, "close_time": 1771469999999, "quote_volume": 28138.39218, "trades": 100, "taker_buy_base": 81430.0, "taker_buy_quote": 18049.85539 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.2231, "high": 0.2236, "low": 0.2198, "close": 0.2217, "volume": 153685.2, "close_time": 1771473599999, "quote_volume": 34103.47967, "trades": 89, "taker_buy_base": 80474.3, "taker_buy_quote": 17855.37395 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2206, "high": 0.2237, "low": 0.2201, "close": 0.2234, "volume": 160968.2, "close_time": 1771477199999, "quote_volume": 35765.33017, "trades": 179, "taker_buy_base": 58854.5, "taker_buy_quote": 13115.85741 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.2239, "high": 0.2264, "low": 0.2236, "close": 0.2264, "volume": 197010.1, "close_time": 1771480799999, "quote_volume": 44280.53083, "trades": 147, "taker_buy_base": 120341.5, "taker_buy_quote": 27071.76346 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.2265, "high": 0.2332, "low": 0.2252, "close": 0.2311, "volume": 590086.3, "close_time": 1771484399999, "quote_volume": 135399.99414, "trades": 691, "taker_buy_base": 241183.4, "taker_buy_quote": 55420.15224 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.2313, "high": 0.2315, "low": 0.2273, "close": 0.2312, "volume": 311690.6, "close_time": 1771487999999, "quote_volume": 71733.70635, "trades": 213, "taker_buy_base": 91567.4, "taker_buy_quote": 21065.09185 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2312, "high": 0.2334, "low": 0.2282, "close": 0.2288, "volume": 332418.2, "close_time": 1771491599999, "quote_volume": 76953.63691, "trades": 265, "taker_buy_base": 176922.6, "taker_buy_quote": 40978.19102 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.2297, "high": 0.2319, "low": 0.2251, "close": 0.2303, "volume": 382990.2, "close_time": 1771495199999, "quote_volume": 87679.54361, "trades": 576, "taker_buy_base": 283246.8, "taker_buy_quote": 64916.15409 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.2304, "high": 0.2323, "low": 0.2281, "close": 0.2307, "volume": 277146.0, "close_time": 1771498799999, "quote_volume": 63957.25129, "trades": 210, "taker_buy_base": 129255.6, "taker_buy_quote": 29842.83191 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.2307, "high": 0.2355, "low": 0.2291, "close": 0.2344, "volume": 409578.8, "close_time": 1771502399999, "quote_volume": 95140.14999, "trades": 432, "taker_buy_base": 188999.6, "taker_buy_quote": 43828.67481 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.2343, "high": 0.2371, "low": 0.2317, "close": 0.2338, "volume": 746860.3, "close_time": 1771505999999, "quote_volume": 174904.26226, "trades": 604, "taker_buy_base": 273041.7, "taker_buy_quote": 64038.75494 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.234, "high": 0.234, "low": 0.2273, "close": 0.2285, "volume": 637085.2, "close_time": 1771509599999, "quote_volume": 146340.19119, "trades": 714, "taker_buy_base": 329989.3, "taker_buy_quote": 75777.32102 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.2279, "high": 0.2323, "low": 0.2278, "close": 0.2321, "volume": 237246.3, "close_time": 1771513199999, "quote_volume": 54666.03338, "trades": 312, "taker_buy_base": 164132.8, "taker_buy_quote": 37802.25716 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.2322, "high": 0.2349, "low": 0.2303, "close": 0.2329, "volume": 328079.1, "close_time": 1771516799999, "quote_volume": 76287.21441, "trades": 328, "taker_buy_base": 184204.2, "taker_buy_quote": 42876.10144 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2331, "high": 0.2361, "low": 0.2319, "close": 0.2323, "volume": 485148.3, "close_time": 1771520399999, "quote_volume": 113736.61222, "trades": 291, "taker_buy_base": 289215.7, "taker_buy_quote": 67862.35564 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.2323, "high": 0.2353, "low": 0.2313, "close": 0.2353, "volume": 144562.2, "close_time": 1771523999999, "quote_volume": 33786.725, "trades": 150, "taker_buy_base": 110926.9, "taker_buy_quote": 25947.87106 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.2353, "high": 0.2394, "low": 0.2353, "close": 0.2388, "volume": 604433.4, "close_time": 1771527599999, "quote_volume": 143850.40445, "trades": 474, "taker_buy_base": 222723.7, "taker_buy_quote": 52989.3469 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.2383, "high": 0.2446, "low": 0.2381, "close": 0.2434, "volume": 529509.8, "close_time": 1771531199999, "quote_volume": 127243.95255, "trades": 574, "taker_buy_base": 334005.2, "taker_buy_quote": 80182.74402 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2435, "high": 0.2468, "low": 0.2395, "close": 0.2453, "volume": 534541.1, "close_time": 1771534799999, "quote_volume": 130249.72951, "trades": 561, "taker_buy_base": 340451.3, "taker_buy_quote": 83065.4959 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.2454, "high": 0.2468, "low": 0.2403, "close": 0.2421, "volume": 290131.1, "close_time": 1771538399999, "quote_volume": 70603.92571, "trades": 330, "taker_buy_base": 124729.3, "taker_buy_quote": 30391.04031 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.2423, "high": 0.2461, "low": 0.2414, "close": 0.2424, "volume": 142826.4, "close_time": 1771541999999, "quote_volume": 34816.61573, "trades": 204, "taker_buy_base": 68866.1, "taker_buy_quote": 16764.71873 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.2426, "high": 0.244, "low": 0.2378, "close": 0.2401, "volume": 269499.1, "close_time": 1771545599999, "quote_volume": 64731.56426, "trades": 326, "taker_buy_base": 136286.6, "taker_buy_quote": 32788.22705 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2398, "high": 0.2517, "low": 0.2398, "close": 0.2475, "volume": 695312.0, "close_time": 1771549199999, "quote_volume": 171995.13922, "trades": 894, "taker_buy_base": 371016.3, "taker_buy_quote": 91796.22597 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.2485, "high": 0.2563, "low": 0.2485, "close": 0.2509, "volume": 792100.9, "close_time": 1771552799999, "quote_volume": 199985.24354, "trades": 944, "taker_buy_base": 513379.1, "taker_buy_quote": 129788.72735 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.2524, "high": 0.2524, "low": 0.2291, "close": 0.2456, "volume": 1134076.4, "close_time": 1771556399999, "quote_volume": 272639.41549, "trades": 1007, "taker_buy_base": 589121.7, "taker_buy_quote": 141380.67952 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.2457, "high": 0.2583, "low": 0.2442, "close": 0.2478, "volume": 771886.7, "close_time": 1771559999999, "quote_volume": 193949.24887, "trades": 1071, "taker_buy_base": 423178.1, "taker_buy_quote": 106306.93567 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2481, "high": 0.2588, "low": 0.2472, "close": 0.2567, "volume": 595367.9, "close_time": 1771563599999, "quote_volume": 150523.28825, "trades": 725, "taker_buy_base": 300647.8, "taker_buy_quote": 76087.0147 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.2573, "high": 0.2677, "low": 0.2569, "close": 0.2672, "volume": 1256315.1, "close_time": 1771567199999, "quote_volume": 330409.29369, "trades": 1958, "taker_buy_base": 915622.5, "taker_buy_quote": 240780.49572 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.2673, "high": 0.2735, "low": 0.2627, "close": 0.2698, "volume": 1873537.6, "close_time": 1771570799999, "quote_volume": 503303.93905, "trades": 2873, "taker_buy_base": 1276382.0, "taker_buy_quote": 343521.44418 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.27, "high": 0.2709, "low": 0.2586, "close": 0.2644, "volume": 785525.1, "close_time": 1771574399999, "quote_volume": 207725.83451, "trades": 1015, "taker_buy_base": 406303.1, "taker_buy_quote": 107481.48393 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2641, "high": 0.2731, "low": 0.2641, "close": 0.2678, "volume": 550377.1, "close_time": 1771577999999, "quote_volume": 148128.70252, "trades": 707, "taker_buy_base": 290698.2, "taker_buy_quote": 78240.26482 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.2682, "high": 0.2733, "low": 0.2679, "close": 0.2697, "volume": 544826.7, "close_time": 1771581599999, "quote_volume": 147286.77944, "trades": 648, "taker_buy_base": 281632.7, "taker_buy_quote": 76157.19286 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.2698, "high": 0.2702, "low": 0.2639, "close": 0.2692, "volume": 286043.5, "close_time": 1771585199999, "quote_volume": 76437.39216, "trades": 580, "taker_buy_base": 149875.4, "taker_buy_quote": 40110.62809 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.2694, "high": 0.27, "low": 0.2658, "close": 0.27, "volume": 230172.4, "close_time": 1771588799999, "quote_volume": 61660.49766, "trades": 318, "taker_buy_base": 87553.0, "taker_buy_quote": 23466.807 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.2707, "high": 0.279, "low": 0.2703, "close": 0.2727, "volume": 1661569.2, "close_time": 1771592399999, "quote_volume": 457861.59295, "trades": 2260, "taker_buy_base": 1184111.9, "taker_buy_quote": 326642.14214 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.2725, "high": 0.2777, "low": 0.2668, "close": 0.2707, "volume": 766107.0, "close_time": 1771595999999, "quote_volume": 208920.47414, "trades": 1182, "taker_buy_base": 385098.8, "taker_buy_quote": 105292.98416 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.2701, "high": 0.2768, "low": 0.27, "close": 0.2739, "volume": 413450.9, "close_time": 1771599599999, "quote_volume": 112917.63758, "trades": 804, "taker_buy_base": 238307.5, "taker_buy_quote": 65029.31112 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.2743, "high": 0.279, "low": 0.2724, "close": 0.2787, "volume": 550909.5, "close_time": 1771603199999, "quote_volume": 151990.29375, "trades": 932, "taker_buy_base": 391215.2, "taker_buy_quote": 108018.37678 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.279, "high": 0.2803, "low": 0.2743, "close": 0.2763, "volume": 810672.6, "close_time": 1771606799999, "quote_volume": 225295.90637, "trades": 1928, "taker_buy_base": 566527.6, "taker_buy_quote": 157748.53544 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.2761, "high": 0.281, "low": 0.2743, "close": 0.2775, "volume": 516633.8, "close_time": 1771610399999, "quote_volume": 143890.90829, "trades": 1004, "taker_buy_base": 362051.0, "taker_buy_quote": 100948.85757 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.2777, "high": 0.2887, "low": 0.2764, "close": 0.2831, "volume": 1531658.6, "close_time": 1771613999999, "quote_volume": 435145.60219, "trades": 2882, "taker_buy_base": 1171299.3, "taker_buy_quote": 332611.25517 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.2827, "high": 0.2849, "low": 0.2763, "close": 0.2773, "volume": 453508.5, "close_time": 1771617599999, "quote_volume": 127396.6409, "trades": 1058, "taker_buy_base": 265453.0, "taker_buy_quote": 74474.55125 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.2774, "high": 0.2804, "low": 0.2715, "close": 0.2715, "volume": 326908.1, "close_time": 1771621199999, "quote_volume": 90152.75694, "trades": 767, "taker_buy_base": 148978.9, "taker_buy_quote": 41175.9787 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.2713, "high": 0.2733, "low": 0.2684, "close": 0.2704, "volume": 288406.5, "close_time": 1771624799999, "quote_volume": 78015.48319, "trades": 521, "taker_buy_base": 123241.7, "taker_buy_quote": 33381.01736 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.2702, "high": 0.2711, "low": 0.2662, "close": 0.267, "volume": 240534.2, "close_time": 1771628399999, "quote_volume": 64478.81667, "trades": 376, "taker_buy_base": 88081.3, "taker_buy_quote": 23636.28029 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.2669, "high": 0.2671, "low": 0.2553, "close": 0.2617, "volume": 461291.1, "close_time": 1771631999999, "quote_volume": 120516.23587, "trades": 585, "taker_buy_base": 198234.4, "taker_buy_quote": 51739.28744 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2623, "high": 0.2741, "low": 0.258, "close": 0.2676, "volume": 599376.2, "close_time": 1771635599999, "quote_volume": 159110.31277, "trades": 1039, "taker_buy_base": 213051.4, "taker_buy_quote": 56977.72681 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.2676, "high": 0.2676, "low": 0.2515, "close": 0.2601, "volume": 867414.3, "close_time": 1771639199999, "quote_volume": 224702.07997, "trades": 1621, "taker_buy_base": 272014.3, "taker_buy_quote": 70415.08067 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.2608, "high": 0.2608, "low": 0.2495, "close": 0.2497, "volume": 607518.1, "close_time": 1771642799999, "quote_volume": 154786.48685, "trades": 1147, "taker_buy_base": 280439.7, "taker_buy_quote": 71323.34554 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.2494, "high": 0.2536, "low": 0.2463, "close": 0.2491, "volume": 1070716.8, "close_time": 1771646399999, "quote_volume": 267297.49401, "trades": 1559, "taker_buy_base": 416073.5, "taker_buy_quote": 104012.71398 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2491, "high": 0.25, "low": 0.2352, "close": 0.2405, "volume": 805615.3, "close_time": 1771649999999, "quote_volume": 194211.85074, "trades": 1252, "taker_buy_base": 273564.2, "taker_buy_quote": 65960.0841 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.241, "high": 0.2434, "low": 0.2385, "close": 0.2397, "volume": 690250.4, "close_time": 1771653599999, "quote_volume": 166256.45843, "trades": 1066, "taker_buy_base": 215499.7, "taker_buy_quote": 51896.23583 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.2396, "high": 0.2401, "low": 0.2361, "close": 0.2386, "volume": 301233.2, "close_time": 1771657199999, "quote_volume": 71816.98155, "trades": 670, "taker_buy_base": 121667.1, "taker_buy_quote": 29021.49533 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.2386, "high": 0.2428, "low": 0.2368, "close": 0.2411, "volume": 507546.0, "close_time": 1771660799999, "quote_volume": 122071.24699, "trades": 1044, "taker_buy_base": 232056.6, "taker_buy_quote": 55845.71428 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2404, "high": 0.2424, "low": 0.2323, "close": 0.2365, "volume": 1413280.8, "close_time": 1771664399999, "quote_volume": 331970.62875, "trades": 1842, "taker_buy_base": 337851.4, "taker_buy_quote": 79476.91157 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.2367, "high": 0.2408, "low": 0.2336, "close": 0.2394, "volume": 793006.4, "close_time": 1771667999999, "quote_volume": 188292.68822, "trades": 945, "taker_buy_base": 455124.3, "taker_buy_quote": 108110.1485 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.2395, "high": 0.2395, "low": 0.2358, "close": 0.237, "volume": 437895.7, "close_time": 1771671599999, "quote_volume": 103967.49341, "trades": 583, "taker_buy_base": 194962.8, "taker_buy_quote": 46282.9102 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.2371, "high": 0.2382, "low": 0.2347, "close": 0.2353, "volume": 373342.7, "close_time": 1771675199999, "quote_volume": 88211.96025, "trades": 586, "taker_buy_base": 125613.9, "taker_buy_quote": 29683.73469 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.2355, "high": 0.2361, "low": 0.2259, "close": 0.228, "volume": 472708.2, "close_time": 1771678799999, "quote_volume": 108886.15523, "trades": 980, "taker_buy_base": 174998.1, "taker_buy_quote": 40201.93033 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.2276, "high": 0.229, "low": 0.2243, "close": 0.2273, "volume": 395774.6, "close_time": 1771682399999, "quote_volume": 89577.34762, "trades": 701, "taker_buy_base": 162984.5, "taker_buy_quote": 36956.62148 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.2277, "high": 0.2277, "low": 0.2226, "close": 0.2246, "volume": 328510.2, "close_time": 1771685999999, "quote_volume": 73951.01072, "trades": 633, "taker_buy_base": 153020.8, "taker_buy_quote": 34492.09504 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.2252, "high": 0.2265, "low": 0.2229, "close": 0.2246, "volume": 199039.2, "close_time": 1771689599999, "quote_volume": 44736.1452, "trades": 399, "taker_buy_base": 88596.9, "taker_buy_quote": 19921.64791 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2244, "high": 0.2268, "low": 0.2233, "close": 0.2238, "volume": 589123.3, "close_time": 1771693199999, "quote_volume": 132642.01878, "trades": 670, "taker_buy_base": 220797.5, "taker_buy_quote": 49641.11187 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.2237, "high": 0.2241, "low": 0.2131, "close": 0.2133, "volume": 1040511.9, "close_time": 1771696799999, "quote_volume": 228616.112, "trades": 1500, "taker_buy_base": 362448.1, "taker_buy_quote": 79385.75653 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.2137, "high": 0.2156, "low": 0.206, "close": 0.2136, "volume": 1637005.5, "close_time": 1771700399999, "quote_volume": 344596.6407, "trades": 1604, "taker_buy_base": 755487.3, "taker_buy_quote": 159086.00986 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.2142, "high": 0.2162, "low": 0.2103, "close": 0.2106, "volume": 649787.0, "close_time": 1771703999999, "quote_volume": 139303.27693, "trades": 698, "taker_buy_base": 281793.7, "taker_buy_quote": 60417.23833 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2106, "high": 0.214, "low": 0.2093, "close": 0.2135, "volume": 604840.8, "close_time": 1771707599999, "quote_volume": 128700.5412, "trades": 611, "taker_buy_base": 309461.7, "taker_buy_quote": 65784.42365 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.2135, "high": 0.2147, "low": 0.2107, "close": 0.2142, "volume": 368882.2, "close_time": 1771711199999, "quote_volume": 78598.92243, "trades": 585, "taker_buy_base": 183426.7, "taker_buy_quote": 39116.37268 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.2143, "high": 0.2233, "low": 0.2138, "close": 0.2201, "volume": 445915.4, "close_time": 1771714799999, "quote_volume": 97525.4026, "trades": 495, "taker_buy_base": 241527.1, "taker_buy_quote": 52865.93436 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.2206, "high": 0.2245, "low": 0.22, "close": 0.2208, "volume": 441942.8, "close_time": 1771718399999, "quote_volume": 98054.40776, "trades": 581, "taker_buy_base": 238150.6, "taker_buy_quote": 52850.39696 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.221, "high": 0.2305, "low": 0.2148, "close": 0.2246, "volume": 942682.3, "close_time": 1771721999999, "quote_volume": 210766.91818, "trades": 1112, "taker_buy_base": 484959.1, "taker_buy_quote": 108628.47071 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.2248, "high": 0.2279, "low": 0.2155, "close": 0.2256, "volume": 689967.3, "close_time": 1771725599999, "quote_volume": 152798.03837, "trades": 872, "taker_buy_base": 373277.3, "taker_buy_quote": 82489.87401 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.226, "high": 0.228, "low": 0.2199, "close": 0.2234, "volume": 526399.8, "close_time": 1771729199999, "quote_volume": 117587.44465, "trades": 788, "taker_buy_base": 245441.5, "taker_buy_quote": 54820.65323 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.2233, "high": 0.226, "low": 0.216, "close": 0.2182, "volume": 486815.5, "close_time": 1771732799999, "quote_volume": 107280.48343, "trades": 784, "taker_buy_base": 170250.6, "taker_buy_quote": 37684.47512 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.218, "high": 0.2197, "low": 0.2095, "close": 0.2095, "volume": 498855.2, "close_time": 1771736399999, "quote_volume": 107421.31399, "trades": 759, "taker_buy_base": 188616.9, "taker_buy_quote": 40453.88477 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.2092, "high": 0.2165, "low": 0.2005, "close": 0.2143, "volume": 927684.2, "close_time": 1771739999999, "quote_volume": 193298.0447, "trades": 1244, "taker_buy_base": 512297.8, "taker_buy_quote": 106811.36159 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.2144, "high": 0.2288, "low": 0.2142, "close": 0.2238, "volume": 1084499.2, "close_time": 1771743599999, "quote_volume": 241774.98109, "trades": 1408, "taker_buy_base": 645099.8, "taker_buy_quote": 143905.54697 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.224, "high": 0.2392, "low": 0.2232, "close": 0.2368, "volume": 1093713.7, "close_time": 1771747199999, "quote_volume": 255552.42307, "trades": 1656, "taker_buy_base": 642425.3, "taker_buy_quote": 150083.60629 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2382, "high": 0.2448, "low": 0.2357, "close": 0.2363, "volume": 1845271.2, "close_time": 1771750799999, "quote_volume": 442904.58472, "trades": 2059, "taker_buy_base": 1251556.4, "taker_buy_quote": 300337.45712 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.2366, "high": 0.2492, "low": 0.234, "close": 0.2392, "volume": 1392061.2, "close_time": 1771754399999, "quote_volume": 338796.48597, "trades": 1487, "taker_buy_base": 721671.5, "taker_buy_quote": 175526.7759 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.2397, "high": 0.248, "low": 0.2389, "close": 0.2446, "volume": 604498.5, "close_time": 1771757999999, "quote_volume": 147640.09752, "trades": 769, "taker_buy_base": 341890.9, "taker_buy_quote": 83561.59991 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.2442, "high": 0.2516, "low": 0.2423, "close": 0.2502, "volume": 442953.4, "close_time": 1771761599999, "quote_volume": 109126.73513, "trades": 750, "taker_buy_base": 227227.5, "taker_buy_quote": 56101.85969 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.25, "high": 0.2575, "low": 0.2478, "close": 0.2551, "volume": 1146841.6, "close_time": 1771765199999, "quote_volume": 289509.20381, "trades": 1606, "taker_buy_base": 693280.4, "taker_buy_quote": 175038.13733 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.254, "high": 0.2596, "low": 0.2487, "close": 0.2507, "volume": 1108555.2, "close_time": 1771768799999, "quote_volume": 282936.25233, "trades": 1377, "taker_buy_base": 486772.8, "taker_buy_quote": 124508.34672 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.2508, "high": 0.2548, "low": 0.2447, "close": 0.2477, "volume": 914181.8, "close_time": 1771772399999, "quote_volume": 227654.64898, "trades": 1185, "taker_buy_base": 548646.6, "taker_buy_quote": 136621.68837 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.2487, "high": 0.2518, "low": 0.2436, "close": 0.244, "volume": 772265.9, "close_time": 1771775999999, "quote_volume": 191239.61448, "trades": 1077, "taker_buy_base": 366229.8, "taker_buy_quote": 90935.54872 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.2441, "high": 0.2544, "low": 0.2425, "close": 0.2544, "volume": 1008993.8, "close_time": 1771779599999, "quote_volume": 250552.01264, "trades": 1269, "taker_buy_base": 599994.8, "taker_buy_quote": 148716.13341 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.2544, "high": 0.2573, "low": 0.2524, "close": 0.2542, "volume": 806327.7, "close_time": 1771783199999, "quote_volume": 205436.96487, "trades": 1144, "taker_buy_base": 428145.7, "taker_buy_quote": 109151.85516 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.2536, "high": 0.255, "low": 0.2489, "close": 0.2507, "volume": 464619.4, "close_time": 1771786799999, "quote_volume": 116645.88137, "trades": 940, "taker_buy_base": 248992.7, "taker_buy_quote": 62525.66671 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.2506, "high": 0.2532, "low": 0.2487, "close": 0.2509, "volume": 280485.8, "close_time": 1771790399999, "quote_volume": 70376.75469, "trades": 473, "taker_buy_base": 171117.2, "taker_buy_quote": 42941.76873 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2507, "high": 0.2558, "low": 0.2507, "close": 0.2555, "volume": 365484.2, "close_time": 1771793999999, "quote_volume": 92696.9908, "trades": 556, "taker_buy_base": 136448.7, "taker_buy_quote": 34614.76925 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.2555, "high": 0.2557, "low": 0.2515, "close": 0.2551, "volume": 434918.6, "close_time": 1771797599999, "quote_volume": 110159.5488, "trades": 560, "taker_buy_base": 176483.5, "taker_buy_quote": 44774.74311 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.2551, "high": 0.2574, "low": 0.2537, "close": 0.2562, "volume": 172725.1, "close_time": 1771801199999, "quote_volume": 44195.38734, "trades": 241, "taker_buy_base": 88301.0, "taker_buy_quote": 22601.83349 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.2564, "high": 0.2588, "low": 0.2545, "close": 0.2559, "volume": 388854.3, "close_time": 1771804799999, "quote_volume": 99718.89, "trades": 551, "taker_buy_base": 225866.6, "taker_buy_quote": 57990.068 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.256, "high": 0.2677, "low": 0.253, "close": 0.2647, "volume": 791429.1, "close_time": 1771808399999, "quote_volume": 207096.49552, "trades": 1292, "taker_buy_base": 468778.9, "taker_buy_quote": 122937.78603 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.2638, "high": 0.267, "low": 0.255, "close": 0.2616, "volume": 1041912.2, "close_time": 1771811999999, "quote_volume": 271674.08865, "trades": 1419, "taker_buy_base": 633579.5, "taker_buy_quote": 165112.71395 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.2627, "high": 0.2642, "low": 0.2516, "close": 0.2581, "volume": 926261.6, "close_time": 1771815599999, "quote_volume": 238790.6428, "trades": 1169, "taker_buy_base": 460507.8, "taker_buy_quote": 118834.07973 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.259, "high": 0.2631, "low": 0.2553, "close": 0.2611, "volume": 239465.5, "close_time": 1771819199999, "quote_volume": 62236.39482, "trades": 461, "taker_buy_base": 138307.2, "taker_buy_quote": 35948.74356 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2614, "high": 0.2636, "low": 0.258, "close": 0.2614, "volume": 196999.5, "close_time": 1771822799999, "quote_volume": 51516.71589, "trades": 295, "taker_buy_base": 99062.2, "taker_buy_quote": 25930.23371 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.2614, "high": 0.2618, "low": 0.2555, "close": 0.2584, "volume": 291865.6, "close_time": 1771826399999, "quote_volume": 75550.83775, "trades": 508, "taker_buy_base": 161067.7, "taker_buy_quote": 41695.37039 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.2585, "high": 0.2616, "low": 0.2568, "close": 0.2603, "volume": 237820.8, "close_time": 1771829999999, "quote_volume": 61621.10675, "trades": 456, "taker_buy_base": 128051.1, "taker_buy_quote": 33204.09158 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.2597, "high": 0.2672, "low": 0.2581, "close": 0.2668, "volume": 522420.9, "close_time": 1771833599999, "quote_volume": 137713.88545, "trades": 705, "taker_buy_base": 342466.2, "taker_buy_quote": 90301.42963 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2667, "high": 0.273, "low": 0.2644, "close": 0.2672, "volume": 735777.6, "close_time": 1771837199999, "quote_volume": 197679.36022, "trades": 1173, "taker_buy_base": 326396.6, "taker_buy_quote": 87842.74762 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.2673, "high": 0.2676, "low": 0.2603, "close": 0.2614, "volume": 680283.2, "close_time": 1771840799999, "quote_volume": 179843.3579, "trades": 903, "taker_buy_base": 256460.5, "taker_buy_quote": 67836.48573 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.2614, "high": 0.264, "low": 0.2511, "close": 0.2519, "volume": 471801.7, "close_time": 1771844399999, "quote_volume": 121013.86568, "trades": 824, "taker_buy_base": 196246.4, "taker_buy_quote": 50384.54934 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.2523, "high": 0.2538, "low": 0.2439, "close": 0.2502, "volume": 834480.7, "close_time": 1771847999999, "quote_volume": 207767.56732, "trades": 994, "taker_buy_base": 435666.1, "taker_buy_quote": 108377.82829 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2505, "high": 0.2558, "low": 0.2447, "close": 0.2451, "volume": 617189.4, "close_time": 1771851599999, "quote_volume": 154349.98747, "trades": 834, "taker_buy_base": 346179.7, "taker_buy_quote": 86574.56836 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.2455, "high": 0.246, "low": 0.2397, "close": 0.243, "volume": 538050.4, "close_time": 1771855199999, "quote_volume": 130735.81244, "trades": 829, "taker_buy_base": 212544.4, "taker_buy_quote": 51759.19125 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.2424, "high": 0.2497, "low": 0.2372, "close": 0.2449, "volume": 1293232.1, "close_time": 1771858799999, "quote_volume": 314086.73373, "trades": 1387, "taker_buy_base": 646721.0, "taker_buy_quote": 155080.14887 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.2446, "high": 0.2495, "low": 0.2401, "close": 0.2433, "volume": 945099.6, "close_time": 1771862399999, "quote_volume": 229937.76882, "trades": 957, "taker_buy_base": 600578.6, "taker_buy_quote": 145607.35416 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2435, "high": 0.2491, "low": 0.2419, "close": 0.2419, "volume": 831594.7, "close_time": 1771865999999, "quote_volume": 205222.42796, "trades": 821, "taker_buy_base": 244110.4, "taker_buy_quote": 60179.2578 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.2421, "high": 0.2458, "low": 0.2416, "close": 0.2451, "volume": 328924.3, "close_time": 1771869599999, "quote_volume": 80404.58197, "trades": 411, "taker_buy_base": 120568.5, "taker_buy_quote": 29462.55791 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.2447, "high": 0.2459, "low": 0.2368, "close": 0.2376, "volume": 436429.0, "close_time": 1771873199999, "quote_volume": 105202.50896, "trades": 598, "taker_buy_base": 200411.7, "taker_buy_quote": 48428.43235 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.2378, "high": 0.2393, "low": 0.2346, "close": 0.2368, "volume": 191354.5, "close_time": 1771876799999, "quote_volume": 45294.1471, "trades": 257, "taker_buy_base": 79173.0, "taker_buy_quote": 18752.40969 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2365, "high": 0.2365, "low": 0.2331, "close": 0.2336, "volume": 263352.9, "close_time": 1771880399999, "quote_volume": 61878.64399, "trades": 378, "taker_buy_base": 129537.9, "taker_buy_quote": 30459.51717 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.2339, "high": 0.2356, "low": 0.2306, "close": 0.2308, "volume": 149425.3, "close_time": 1771883999999, "quote_volume": 34838.14736, "trades": 229, "taker_buy_base": 67711.3, "taker_buy_quote": 15776.39344 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.2309, "high": 0.2371, "low": 0.2281, "close": 0.2369, "volume": 200153.7, "close_time": 1771887599999, "quote_volume": 46474.36764, "trades": 264, "taker_buy_base": 77694.7, "taker_buy_quote": 18111.07954 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.2369, "high": 0.2445, "low": 0.2369, "close": 0.2423, "volume": 270184.9, "close_time": 1771891199999, "quote_volume": 65088.21648, "trades": 360, "taker_buy_base": 162522.9, "taker_buy_quote": 39126.36298 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2424, "high": 0.2567, "low": 0.2409, "close": 0.2521, "volume": 643090.7, "close_time": 1771894799999, "quote_volume": 160473.56485, "trades": 782, "taker_buy_base": 369768.2, "taker_buy_quote": 92555.77159 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.2524, "high": 0.2567, "low": 0.2491, "close": 0.2539, "volume": 729441.1, "close_time": 1771898399999, "quote_volume": 185353.27384, "trades": 965, "taker_buy_base": 442959.6, "taker_buy_quote": 112755.39732 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.2546, "high": 0.2557, "low": 0.242, "close": 0.2452, "volume": 688369.2, "close_time": 1771901999999, "quote_volume": 171602.21115, "trades": 993, "taker_buy_base": 188351.6, "taker_buy_quote": 46705.78723 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.2438, "high": 0.244, "low": 0.2334, "close": 0.2376, "volume": 284124.6, "close_time": 1771905599999, "quote_volume": 67650.51689, "trades": 458, "taker_buy_base": 92709.9, "taker_buy_quote": 22138.6168 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2374, "high": 0.238, "low": 0.2321, "close": 0.2378, "volume": 456721.3, "close_time": 1771909199999, "quote_volume": 107225.76688, "trades": 538, "taker_buy_base": 221668.2, "taker_buy_quote": 52047.39028 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.2379, "high": 0.2417, "low": 0.2342, "close": 0.2347, "volume": 351910.9, "close_time": 1771912799999, "quote_volume": 83452.53026, "trades": 379, "taker_buy_base": 153057.1, "taker_buy_quote": 36304.50999 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.2351, "high": 0.2398, "low": 0.2345, "close": 0.2361, "volume": 302404.9, "close_time": 1771916399999, "quote_volume": 71689.24847, "trades": 472, "taker_buy_base": 122220.7, "taker_buy_quote": 29011.83678 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.2365, "high": 0.2365, "low": 0.2238, "close": 0.2243, "volume": 515494.3, "close_time": 1771919999999, "quote_volume": 118428.69862, "trades": 918, "taker_buy_base": 222815.8, "taker_buy_quote": 51201.596 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2242, "high": 0.2348, "low": 0.2149, "close": 0.2344, "volume": 1769041.3, "close_time": 1771923599999, "quote_volume": 396335.04137, "trades": 2624, "taker_buy_base": 994964.2, "taker_buy_quote": 223514.96488 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.235, "high": 0.2435, "low": 0.2315, "close": 0.2428, "volume": 1202172.3, "close_time": 1771927199999, "quote_volume": 283851.37902, "trades": 1299, "taker_buy_base": 633669.8, "taker_buy_quote": 149629.93962 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.2425, "high": 0.251, "low": 0.2419, "close": 0.2463, "volume": 1007230.7, "close_time": 1771930799999, "quote_volume": 247939.44724, "trades": 1169, "taker_buy_base": 524182.0, "taker_buy_quote": 129173.60564 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.2466, "high": 0.2526, "low": 0.2445, "close": 0.2462, "volume": 431198.3, "close_time": 1771934399999, "quote_volume": 107125.27247, "trades": 772, "taker_buy_base": 272884.2, "taker_buy_quote": 67835.01931 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2456, "high": 0.2507, "low": 0.2382, "close": 0.2486, "volume": 1600526.0, "close_time": 1771937999999, "quote_volume": 392349.50437, "trades": 1678, "taker_buy_base": 755700.1, "taker_buy_quote": 185839.43032 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.2476, "high": 0.2485, "low": 0.2422, "close": 0.2455, "volume": 384988.7, "close_time": 1771941599999, "quote_volume": 94369.54235, "trades": 789, "taker_buy_base": 231604.3, "taker_buy_quote": 56763.42183 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.245, "high": 0.2468, "low": 0.2371, "close": 0.2405, "volume": 482428.8, "close_time": 1771945199999, "quote_volume": 116891.95175, "trades": 831, "taker_buy_base": 248590.9, "taker_buy_quote": 60241.37945 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.2406, "high": 0.2488, "low": 0.2404, "close": 0.2473, "volume": 479294.3, "close_time": 1771948799999, "quote_volume": 117562.95459, "trades": 694, "taker_buy_base": 273752.6, "taker_buy_quote": 67002.22158 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2477, "high": 0.257, "low": 0.2458, "close": 0.2553, "volume": 546624.0, "close_time": 1771952399999, "quote_volume": 138288.77469, "trades": 715, "taker_buy_base": 328237.4, "taker_buy_quote": 83304.43329 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.2553, "high": 0.2567, "low": 0.2504, "close": 0.2537, "volume": 680074.3, "close_time": 1771955999999, "quote_volume": 172508.66227, "trades": 721, "taker_buy_base": 231787.3, "taker_buy_quote": 58875.99133 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.2536, "high": 0.2598, "low": 0.2496, "close": 0.2591, "volume": 1003835.5, "close_time": 1771959599999, "quote_volume": 256719.10162, "trades": 1075, "taker_buy_base": 445538.3, "taker_buy_quote": 113985.44699 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.2595, "high": 0.2652, "low": 0.256, "close": 0.2613, "volume": 564626.8, "close_time": 1771963199999, "quote_volume": 147285.87728, "trades": 951, "taker_buy_base": 324416.7, "taker_buy_quote": 84680.53031 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2606, "high": 0.264, "low": 0.2566, "close": 0.2576, "volume": 275687.7, "close_time": 1771966799999, "quote_volume": 71759.85648, "trades": 446, "taker_buy_base": 137884.2, "taker_buy_quote": 35865.09648 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.2576, "high": 0.2605, "low": 0.2527, "close": 0.2559, "volume": 603651.4, "close_time": 1771970399999, "quote_volume": 155073.61811, "trades": 691, "taker_buy_base": 381319.2, "taker_buy_quote": 98032.82699 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.2563, "high": 0.2576, "low": 0.2539, "close": 0.257, "volume": 118609.3, "close_time": 1771973999999, "quote_volume": 30389.46583, "trades": 222, "taker_buy_base": 62368.3, "taker_buy_quote": 15970.29558 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.2574, "high": 0.2588, "low": 0.2546, "close": 0.2583, "volume": 141018.1, "close_time": 1771977599999, "quote_volume": 36235.14527, "trades": 224, "taker_buy_base": 75614.9, "taker_buy_quote": 19430.74579 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2576, "high": 0.2645, "low": 0.2551, "close": 0.2615, "volume": 267755.5, "close_time": 1771981199999, "quote_volume": 69720.64492, "trades": 349, "taker_buy_base": 153792.5, "taker_buy_quote": 40101.22077 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.2619, "high": 0.2696, "low": 0.2607, "close": 0.2684, "volume": 332618.0, "close_time": 1771984799999, "quote_volume": 88402.77931, "trades": 562, "taker_buy_base": 205042.5, "taker_buy_quote": 54644.98294 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.269, "high": 0.2714, "low": 0.2622, "close": 0.263, "volume": 515781.2, "close_time": 1771988399999, "quote_volume": 137954.9831, "trades": 859, "taker_buy_base": 273680.0, "taker_buy_quote": 73447.087 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.263, "high": 0.2673, "low": 0.2592, "close": 0.263, "volume": 257493.5, "close_time": 1771991999999, "quote_volume": 67483.3494, "trades": 484, "taker_buy_base": 124334.3, "taker_buy_quote": 32665.16769 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2615, "high": 0.2673, "low": 0.2592, "close": 0.2657, "volume": 239828.6, "close_time": 1771995599999, "quote_volume": 63145.975, "trades": 385, "taker_buy_base": 109417.2, "taker_buy_quote": 28858.89397 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.2645, "high": 0.2661, "low": 0.2612, "close": 0.2629, "volume": 186482.5, "close_time": 1771999199999, "quote_volume": 49230.04537, "trades": 292, "taker_buy_base": 106325.3, "taker_buy_quote": 28098.19136 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.2644, "high": 0.2696, "low": 0.2625, "close": 0.2691, "volume": 453505.7, "close_time": 1772002799999, "quote_volume": 121211.38382, "trades": 494, "taker_buy_base": 142454.2, "taker_buy_quote": 38075.17203 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.2694, "high": 0.2718, "low": 0.2661, "close": 0.2682, "volume": 810386.4, "close_time": 1772006399999, "quote_volume": 218589.76076, "trades": 1146, "taker_buy_base": 326842.4, "taker_buy_quote": 88229.94129 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2686, "high": 0.273, "low": 0.263, "close": 0.2631, "volume": 662329.7, "close_time": 1772009999999, "quote_volume": 177509.75986, "trades": 840, "taker_buy_base": 404242.4, "taker_buy_quote": 108390.24496 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.2636, "high": 0.2637, "low": 0.255, "close": 0.2611, "volume": 1200036.8, "close_time": 1772013599999, "quote_volume": 311831.8018, "trades": 1409, "taker_buy_base": 469257.4, "taker_buy_quote": 122127.29109 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.2611, "high": 0.2653, "low": 0.259, "close": 0.2622, "volume": 344277.5, "close_time": 1772017199999, "quote_volume": 90225.00052, "trades": 695, "taker_buy_base": 215537.5, "taker_buy_quote": 56488.43997 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.2625, "high": 0.2721, "low": 0.262, "close": 0.2677, "volume": 914312.0, "close_time": 1772020799999, "quote_volume": 246641.55475, "trades": 1020, "taker_buy_base": 376858.9, "taker_buy_quote": 101312.93972 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.268, "high": 0.2724, "low": 0.2614, "close": 0.2619, "volume": 1230407.0, "close_time": 1772024399999, "quote_volume": 328557.91079, "trades": 1221, "taker_buy_base": 881781.1, "taker_buy_quote": 235821.0212 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.2614, "high": 0.2703, "low": 0.2604, "close": 0.269, "volume": 809108.1, "close_time": 1772027999999, "quote_volume": 215631.61957, "trades": 1094, "taker_buy_base": 303904.6, "taker_buy_quote": 80750.49413 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.269, "high": 0.2851, "low": 0.2672, "close": 0.2822, "volume": 2710317.8, "close_time": 1772031599999, "quote_volume": 753526.25688, "trades": 2336, "taker_buy_base": 1550254.9, "taker_buy_quote": 431331.62711 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.2823, "high": 0.2856, "low": 0.2711, "close": 0.2747, "volume": 897120.5, "close_time": 1772035199999, "quote_volume": 250943.17925, "trades": 1106, "taker_buy_base": 338638.7, "taker_buy_quote": 94728.06164 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2743, "high": 0.2766, "low": 0.2676, "close": 0.2724, "volume": 722666.5, "close_time": 1772038799999, "quote_volume": 197142.15485, "trades": 1017, "taker_buy_base": 342007.8, "taker_buy_quote": 93335.9209 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.2718, "high": 0.2741, "low": 0.2652, "close": 0.2738, "volume": 499252.1, "close_time": 1772042399999, "quote_volume": 134812.05732, "trades": 673, "taker_buy_base": 180478.2, "taker_buy_quote": 48695.55049 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.2741, "high": 0.2799, "low": 0.273, "close": 0.2749, "volume": 279078.0, "close_time": 1772045999999, "quote_volume": 77249.94078, "trades": 519, "taker_buy_base": 121864.7, "taker_buy_quote": 33793.20134 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.275, "high": 0.2754, "low": 0.2691, "close": 0.2704, "volume": 147688.3, "close_time": 1772049599999, "quote_volume": 40237.89002, "trades": 271, "taker_buy_base": 62189.8, "taker_buy_quote": 16945.13346 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.2709, "high": 0.2793, "low": 0.2709, "close": 0.2734, "volume": 303061.2, "close_time": 1772053199999, "quote_volume": 83502.52519, "trades": 444, "taker_buy_base": 117432.6, "taker_buy_quote": 32316.34659 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.2734, "high": 0.2781, "low": 0.2728, "close": 0.2731, "volume": 187546.2, "close_time": 1772056799999, "quote_volume": 51753.23798, "trades": 416, "taker_buy_base": 103701.4, "taker_buy_quote": 28629.26895 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.2736, "high": 0.2777, "low": 0.2703, "close": 0.2773, "volume": 137226.5, "close_time": 1772060399999, "quote_volume": 37564.06644, "trades": 238, "taker_buy_base": 75754.8, "taker_buy_quote": 20750.94564 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.2773, "high": 0.2797, "low": 0.2744, "close": 0.2787, "volume": 312155.6, "close_time": 1772063999999, "quote_volume": 86712.41769, "trades": 502, "taker_buy_base": 183264.9, "taker_buy_quote": 50930.08345 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2785, "high": 0.2859, "low": 0.2767, "close": 0.2825, "volume": 324183.3, "close_time": 1772067599999, "quote_volume": 91723.70745, "trades": 612, "taker_buy_base": 202404.6, "taker_buy_quote": 57330.81182 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.2818, "high": 0.2899, "low": 0.2818, "close": 0.2878, "volume": 197202.6, "close_time": 1772071199999, "quote_volume": 56638.82104, "trades": 463, "taker_buy_base": 111176.4, "taker_buy_quote": 31945.80938 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.2873, "high": 0.2874, "low": 0.2762, "close": 0.2764, "volume": 382461.4, "close_time": 1772074799999, "quote_volume": 107641.95061, "trades": 933, "taker_buy_base": 140657.1, "taker_buy_quote": 39659.71465 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.2767, "high": 0.2886, "low": 0.2726, "close": 0.2865, "volume": 325412.2, "close_time": 1772078399999, "quote_volume": 91693.30797, "trades": 807, "taker_buy_base": 182515.2, "taker_buy_quote": 51459.16013 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2864, "high": 0.2879, "low": 0.2803, "close": 0.2841, "volume": 289645.4, "close_time": 1772081999999, "quote_volume": 82462.3141, "trades": 761, "taker_buy_base": 161892.7, "taker_buy_quote": 46182.92611 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.2825, "high": 0.2862, "low": 0.2793, "close": 0.2829, "volume": 238536.7, "close_time": 1772085599999, "quote_volume": 67392.44779, "trades": 493, "taker_buy_base": 126750.7, "taker_buy_quote": 35824.26199 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.2829, "high": 0.2885, "low": 0.2816, "close": 0.2879, "volume": 214651.2, "close_time": 1772089199999, "quote_volume": 61245.88168, "trades": 376, "taker_buy_base": 120229.4, "taker_buy_quote": 34275.18216 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.2878, "high": 0.2956, "low": 0.2876, "close": 0.2933, "volume": 1448336.6, "close_time": 1772092799999, "quote_volume": 422957.0006, "trades": 1486, "taker_buy_base": 860614.2, "taker_buy_quote": 250814.97336 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2938, "high": 0.3031, "low": 0.2919, "close": 0.2934, "volume": 1345266.7, "close_time": 1772096399999, "quote_volume": 400656.59627, "trades": 2735, "taker_buy_base": 709231.8, "taker_buy_quote": 211830.93446 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.2943, "high": 0.3008, "low": 0.2903, "close": 0.2965, "volume": 800800.2, "close_time": 1772099999999, "quote_volume": 236975.11065, "trades": 1869, "taker_buy_base": 349287.6, "taker_buy_quote": 103816.67837 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.296, "high": 0.2965, "low": 0.2625, "close": 0.2703, "volume": 1781477.7, "close_time": 1772103599999, "quote_volume": 497892.44874, "trades": 2672, "taker_buy_base": 662429.8, "taker_buy_quote": 184167.33982 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.2703, "high": 0.2807, "low": 0.2703, "close": 0.2753, "volume": 991859.5, "close_time": 1772107199999, "quote_volume": 274389.73481, "trades": 1688, "taker_buy_base": 427194.7, "taker_buy_quote": 118347.28106 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.276, "high": 0.276, "low": 0.2575, "close": 0.2627, "volume": 1503259.0, "close_time": 1772110799999, "quote_volume": 398219.93714, "trades": 1871, "taker_buy_base": 638497.2, "taker_buy_quote": 169241.1984 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.263, "high": 0.2637, "low": 0.2543, "close": 0.2577, "volume": 695739.3, "close_time": 1772114399999, "quote_volume": 180562.16332, "trades": 862, "taker_buy_base": 256447.8, "taker_buy_quote": 66684.83251 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.2579, "high": 0.2619, "low": 0.2542, "close": 0.2561, "volume": 352026.0, "close_time": 1772117999999, "quote_volume": 91064.86327, "trades": 639, "taker_buy_base": 129622.5, "taker_buy_quote": 33609.49971 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.2555, "high": 0.2574, "low": 0.2511, "close": 0.256, "volume": 464845.2, "close_time": 1772121599999, "quote_volume": 118606.35098, "trades": 720, "taker_buy_base": 168683.8, "taker_buy_quote": 43087.17536 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2568, "high": 0.2629, "low": 0.2531, "close": 0.2598, "volume": 621734.0, "close_time": 1772125199999, "quote_volume": 160524.41719, "trades": 977, "taker_buy_base": 318020.9, "taker_buy_quote": 82346.80558 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.2587, "high": 0.2715, "low": 0.2587, "close": 0.2683, "volume": 1432340.2, "close_time": 1772128799999, "quote_volume": 382176.01025, "trades": 1686, "taker_buy_base": 643174.7, "taker_buy_quote": 171541.86705 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.2681, "high": 0.2738, "low": 0.2628, "close": 0.271, "volume": 784239.5, "close_time": 1772132399999, "quote_volume": 210175.00767, "trades": 929, "taker_buy_base": 350440.5, "taker_buy_quote": 94050.7784 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.2712, "high": 0.2713, "low": 0.2601, "close": 0.2617, "volume": 1146806.0, "close_time": 1772135999999, "quote_volume": 303780.73207, "trades": 1210, "taker_buy_base": 313829.6, "taker_buy_quote": 83265.88092 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2616, "high": 0.2616, "low": 0.257, "close": 0.2595, "volume": 460120.3, "close_time": 1772139599999, "quote_volume": 119015.44546, "trades": 544, "taker_buy_base": 147938.3, "taker_buy_quote": 38236.97277 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.2595, "high": 0.2595, "low": 0.255, "close": 0.2559, "volume": 396676.9, "close_time": 1772143199999, "quote_volume": 101953.04887, "trades": 636, "taker_buy_base": 96236.3, "taker_buy_quote": 24700.01157 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.2559, "high": 0.2607, "low": 0.255, "close": 0.2584, "volume": 511544.0, "close_time": 1772146799999, "quote_volume": 132286.23156, "trades": 412, "taker_buy_base": 174945.7, "taker_buy_quote": 45304.77148 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.2584, "high": 0.2586, "low": 0.2512, "close": 0.2517, "volume": 401333.7, "close_time": 1772150399999, "quote_volume": 101920.8886, "trades": 552, "taker_buy_base": 119767.8, "taker_buy_quote": 30453.33134 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2511, "high": 0.2568, "low": 0.2485, "close": 0.2515, "volume": 759855.0, "close_time": 1772153999999, "quote_volume": 191578.26327, "trades": 819, "taker_buy_base": 330292.3, "taker_buy_quote": 83287.49109 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.2506, "high": 0.2523, "low": 0.2472, "close": 0.2488, "volume": 427442.9, "close_time": 1772157599999, "quote_volume": 106684.14755, "trades": 459, "taker_buy_base": 152971.5, "taker_buy_quote": 38266.22435 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.2484, "high": 0.249, "low": 0.2429, "close": 0.2438, "volume": 338591.6, "close_time": 1772161199999, "quote_volume": 83077.6185, "trades": 466, "taker_buy_base": 117460.1, "taker_buy_quote": 28811.43031 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.244, "high": 0.2497, "low": 0.2428, "close": 0.2481, "volume": 568507.0, "close_time": 1772164799999, "quote_volume": 139990.94417, "trades": 661, "taker_buy_base": 219991.3, "taker_buy_quote": 54276.86146 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2484, "high": 0.2532, "low": 0.2464, "close": 0.247, "volume": 613261.3, "close_time": 1772168399999, "quote_volume": 153558.07886, "trades": 843, "taker_buy_base": 220986.5, "taker_buy_quote": 55356.73171 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.2471, "high": 0.2491, "low": 0.2464, "close": 0.2487, "volume": 318709.4, "close_time": 1772171999999, "quote_volume": 78962.75078, "trades": 504, "taker_buy_base": 86649.7, "taker_buy_quote": 21471.17864 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.2485, "high": 0.2523, "low": 0.2484, "close": 0.2514, "volume": 787503.2, "close_time": 1772175599999, "quote_volume": 197102.56888, "trades": 928, "taker_buy_base": 403116.9, "taker_buy_quote": 100965.57795 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.2514, "high": 0.2526, "low": 0.237, "close": 0.2375, "volume": 1428133.1, "close_time": 1772179199999, "quote_volume": 348976.95677, "trades": 1351, "taker_buy_base": 454197.1, "taker_buy_quote": 111058.74773 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2373, "high": 0.2431, "low": 0.2362, "close": 0.2424, "volume": 567078.0, "close_time": 1772182799999, "quote_volume": 136295.54312, "trades": 599, "taker_buy_base": 230859.5, "taker_buy_quote": 55556.43293 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.2417, "high": 0.2435, "low": 0.24, "close": 0.2426, "volume": 519925.7, "close_time": 1772186399999, "quote_volume": 125451.13358, "trades": 592, "taker_buy_base": 152581.0, "taker_buy_quote": 36891.04596 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.2423, "high": 0.2441, "low": 0.2349, "close": 0.2364, "volume": 815635.2, "close_time": 1772189999999, "quote_volume": 195687.52085, "trades": 1043, "taker_buy_base": 296842.0, "taker_buy_quote": 71246.36907 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.237, "high": 0.2416, "low": 0.2327, "close": 0.2401, "volume": 533123.4, "close_time": 1772193599999, "quote_volume": 126400.56308, "trades": 1043, "taker_buy_base": 293004.9, "taker_buy_quote": 69637.34437 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.2402, "high": 0.254, "low": 0.2402, "close": 0.2535, "volume": 1246043.5, "close_time": 1772197199999, "quote_volume": 310265.01227, "trades": 1214, "taker_buy_base": 665886.5, "taker_buy_quote": 165816.79665 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.253, "high": 0.2551, "low": 0.2482, "close": 0.2487, "volume": 1102113.4, "close_time": 1772200799999, "quote_volume": 277452.17065, "trades": 1052, "taker_buy_base": 559664.6, "taker_buy_quote": 140876.84224 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.2481, "high": 0.2506, "low": 0.2449, "close": 0.2459, "volume": 398319.1, "close_time": 1772204399999, "quote_volume": 98640.27113, "trades": 432, "taker_buy_base": 212820.3, "taker_buy_quote": 52742.10214 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.2458, "high": 0.247, "low": 0.2386, "close": 0.2409, "volume": 520118.0, "close_time": 1772207999999, "quote_volume": 126228.95754, "trades": 545, "taker_buy_base": 139890.6, "taker_buy_quote": 33949.5954 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2416, "high": 0.244, "low": 0.2359, "close": 0.237, "volume": 410139.4, "close_time": 1772211599999, "quote_volume": 98718.1637, "trades": 444, "taker_buy_base": 192299.8, "taker_buy_quote": 46217.77489 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.2366, "high": 0.2394, "low": 0.2336, "close": 0.2363, "volume": 626571.4, "close_time": 1772215199999, "quote_volume": 147709.42528, "trades": 556, "taker_buy_base": 226246.5, "taker_buy_quote": 53331.76714 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.2367, "high": 0.2371, "low": 0.232, "close": 0.2324, "volume": 194140.1, "close_time": 1772218799999, "quote_volume": 45559.2515, "trades": 345, "taker_buy_base": 82179.5, "taker_buy_quote": 19357.33758 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.2324, "high": 0.2351, "low": 0.2319, "close": 0.2338, "volume": 186419.6, "close_time": 1772222399999, "quote_volume": 43526.66762, "trades": 218, "taker_buy_base": 86679.6, "taker_buy_quote": 20241.06289 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2343, "high": 0.2355, "low": 0.2295, "close": 0.23, "volume": 738956.2, "close_time": 1772225999999, "quote_volume": 171224.90387, "trades": 731, "taker_buy_base": 334464.2, "taker_buy_quote": 77537.28775 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.2301, "high": 0.2317, "low": 0.2294, "close": 0.2316, "volume": 140441.5, "close_time": 1772229599999, "quote_volume": 32393.41168, "trades": 274, "taker_buy_base": 72023.7, "taker_buy_quote": 16620.40128 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.2319, "high": 0.2339, "low": 0.2292, "close": 0.2339, "volume": 172061.2, "close_time": 1772233199999, "quote_volume": 39819.48663, "trades": 187, "taker_buy_base": 92444.9, "taker_buy_quote": 21388.06718 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.2339, "high": 0.238, "low": 0.2309, "close": 0.2355, "volume": 618674.4, "close_time": 1772236799999, "quote_volume": 145520.71603, "trades": 524, "taker_buy_base": 298072.2, "taker_buy_quote": 70161.30573 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2352, "high": 0.2413, "low": 0.2313, "close": 0.2383, "volume": 709427.0, "close_time": 1772240399999, "quote_volume": 168863.01696, "trades": 521, "taker_buy_base": 364718.6, "taker_buy_quote": 86810.11248 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.2385, "high": 0.2472, "low": 0.2383, "close": 0.2444, "volume": 1308546.1, "close_time": 1772243999999, "quote_volume": 318438.3064, "trades": 972, "taker_buy_base": 598614.1, "taker_buy_quote": 145543.08339 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.244, "high": 0.2485, "low": 0.2424, "close": 0.2478, "volume": 873352.6, "close_time": 1772247599999, "quote_volume": 214154.01624, "trades": 868, "taker_buy_base": 420775.7, "taker_buy_quote": 103393.41355 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.2476, "high": 0.2487, "low": 0.2439, "close": 0.2474, "volume": 476028.7, "close_time": 1772251199999, "quote_volume": 117380.5408, "trades": 603, "taker_buy_base": 224944.6, "taker_buy_quote": 55425.60091 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.2475, "high": 0.2523, "low": 0.2445, "close": 0.2512, "volume": 575897.6, "close_time": 1772254799999, "quote_volume": 142654.08007, "trades": 699, "taker_buy_base": 400765.0, "taker_buy_quote": 99134.06513 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.2516, "high": 0.2533, "low": 0.2446, "close": 0.2493, "volume": 509765.8, "close_time": 1772258399999, "quote_volume": 126895.57846, "trades": 640, "taker_buy_base": 310558.6, "taker_buy_quote": 77199.39185 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.25, "high": 0.2514, "low": 0.2423, "close": 0.2467, "volume": 588755.0, "close_time": 1772261999999, "quote_volume": 145426.50682, "trades": 654, "taker_buy_base": 348152.3, "taker_buy_quote": 86017.70092 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.2468, "high": 0.2589, "low": 0.2467, "close": 0.255, "volume": 1046962.5, "close_time": 1772265599999, "quote_volume": 264993.45359, "trades": 1195, "taker_buy_base": 579825.2, "taker_buy_quote": 146696.51295 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.2546, "high": 0.2564, "low": 0.2476, "close": 0.2509, "volume": 963507.7, "close_time": 1772269199999, "quote_volume": 242539.6023, "trades": 1055, "taker_buy_base": 464349.0, "taker_buy_quote": 117021.33074 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.2507, "high": 0.2559, "low": 0.2494, "close": 0.2529, "volume": 619426.8, "close_time": 1772272799999, "quote_volume": 156683.7455, "trades": 552, "taker_buy_base": 287538.2, "taker_buy_quote": 72802.43576 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.2523, "high": 0.2526, "low": 0.2482, "close": 0.2516, "volume": 251918.2, "close_time": 1772276399999, "quote_volume": 63175.49378, "trades": 293, "taker_buy_base": 144445.1, "taker_buy_quote": 36226.17786 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.2515, "high": 0.2521, "low": 0.2415, "close": 0.2428, "volume": 418851.0, "close_time": 1772279999999, "quote_volume": 103584.68177, "trades": 515, "taker_buy_base": 201514.7, "taker_buy_quote": 49843.84641 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2428, "high": 0.2491, "low": 0.2417, "close": 0.2486, "volume": 440524.4, "close_time": 1772283599999, "quote_volume": 107925.69112, "trades": 466, "taker_buy_base": 272175.9, "taker_buy_quote": 66676.96612 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.2482, "high": 0.2563, "low": 0.2475, "close": 0.2557, "volume": 926008.1, "close_time": 1772287199999, "quote_volume": 233416.82059, "trades": 726, "taker_buy_base": 481696.8, "taker_buy_quote": 121563.39189 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.2562, "high": 0.259, "low": 0.254, "close": 0.2556, "volume": 744955.5, "close_time": 1772290799999, "quote_volume": 191071.50945, "trades": 676, "taker_buy_base": 446574.3, "taker_buy_quote": 114472.83621 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.2557, "high": 0.2568, "low": 0.2504, "close": 0.2554, "volume": 724829.9, "close_time": 1772294399999, "quote_volume": 183784.75571, "trades": 715, "taker_buy_base": 346365.3, "taker_buy_quote": 87902.42813 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2552, "high": 0.2626, "low": 0.2528, "close": 0.2621, "volume": 933386.5, "close_time": 1772297999999, "quote_volume": 241575.89012, "trades": 769, "taker_buy_base": 474074.3, "taker_buy_quote": 122698.90631 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.2622, "high": 0.2633, "low": 0.2581, "close": 0.2626, "volume": 465199.8, "close_time": 1772301599999, "quote_volume": 121280.95724, "trades": 504, "taker_buy_base": 202063.3, "taker_buy_quote": 52747.34634 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.263, "high": 0.2633, "low": 0.2597, "close": 0.2602, "volume": 146366.6, "close_time": 1772305199999, "quote_volume": 38226.23278, "trades": 258, "taker_buy_base": 57894.7, "taker_buy_quote": 15134.20198 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.2602, "high": 0.2655, "low": 0.2593, "close": 0.2639, "volume": 438999.8, "close_time": 1772308799999, "quote_volume": 115078.26247, "trades": 476, "taker_buy_base": 205648.6, "taker_buy_quote": 53953.84585 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.264, "high": 0.2643, "low": 0.2614, "close": 0.2623, "volume": 285546.5, "close_time": 1772312399999, "quote_volume": 74914.91409, "trades": 420, "taker_buy_base": 98948.1, "taker_buy_quote": 25988.78348 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.2625, "high": 0.2625, "low": 0.2571, "close": 0.2584, "volume": 127286.3, "close_time": 1772315999999, "quote_volume": 32962.73476, "trades": 254, "taker_buy_base": 23725.6, "taker_buy_quote": 6152.55219 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.2592, "high": 0.2622, "low": 0.2572, "close": 0.2593, "volume": 119909.7, "close_time": 1772319599999, "quote_volume": 31084.34711, "trades": 149, "taker_buy_base": 45668.9, "taker_buy_quote": 11857.0364 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.2597, "high": 0.26, "low": 0.2542, "close": 0.2553, "volume": 261604.9, "close_time": 1772323199999, "quote_volume": 67211.47848, "trades": 272, "taker_buy_base": 127221.8, "taker_buy_quote": 32729.2256 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2553, "high": 0.2616, "low": 0.255, "close": 0.2585, "volume": 230135.0, "close_time": 1772326799999, "quote_volume": 59548.42895, "trades": 320, "taker_buy_base": 122340.9, "taker_buy_quote": 31679.04247 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.2584, "high": 0.266, "low": 0.2578, "close": 0.2652, "volume": 390360.6, "close_time": 1772330399999, "quote_volume": 102667.44964, "trades": 354, "taker_buy_base": 297798.3, "taker_buy_quote": 78401.14582 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.2656, "high": 0.268, "low": 0.2629, "close": 0.264, "volume": 463320.7, "close_time": 1772333999999, "quote_volume": 122686.60601, "trades": 376, "taker_buy_base": 158416.9, "taker_buy_quote": 42123.40988 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.2641, "high": 0.2647, "low": 0.2595, "close": 0.2608, "volume": 201702.3, "close_time": 1772337599999, "quote_volume": 52869.01962, "trades": 274, "taker_buy_base": 116352.3, "taker_buy_quote": 30526.21208 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2605, "high": 0.2643, "low": 0.2557, "close": 0.2631, "volume": 361072.2, "close_time": 1772341199999, "quote_volume": 93953.35968, "trades": 388, "taker_buy_base": 182346.7, "taker_buy_quote": 47626.92483 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.2633, "high": 0.2665, "low": 0.2625, "close": 0.266, "volume": 115685.1, "close_time": 1772344799999, "quote_volume": 30621.31197, "trades": 216, "taker_buy_base": 89935.1, "taker_buy_quote": 23814.88667 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.2659, "high": 0.2668, "low": 0.2616, "close": 0.2632, "volume": 183273.1, "close_time": 1772348399999, "quote_volume": 48357.63733, "trades": 280, "taker_buy_base": 138234.0, "taker_buy_quote": 36455.42597 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.2631, "high": 0.266, "low": 0.2606, "close": 0.2647, "volume": 135308.5, "close_time": 1772351999999, "quote_volume": 35575.77319, "trades": 206, "taker_buy_base": 58004.4, "taker_buy_quote": 15274.23663 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.265, "high": 0.265, "low": 0.2577, "close": 0.259, "volume": 195887.4, "close_time": 1772355599999, "quote_volume": 51101.9056, "trades": 212, "taker_buy_base": 76729.7, "taker_buy_quote": 20076.09538 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.2594, "high": 0.2641, "low": 0.2592, "close": 0.2603, "volume": 191841.1, "close_time": 1772359199999, "quote_volume": 50096.64859, "trades": 169, "taker_buy_base": 92067.5, "taker_buy_quote": 24026.45647 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.261, "high": 0.265, "low": 0.2589, "close": 0.2648, "volume": 228431.7, "close_time": 1772362799999, "quote_volume": 59660.20129, "trades": 330, "taker_buy_base": 195190.0, "taker_buy_quote": 50975.61976 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.265, "high": 0.2671, "low": 0.2622, "close": 0.2651, "volume": 227624.6, "close_time": 1772366399999, "quote_volume": 60301.99818, "trades": 299, "taker_buy_base": 96211.5, "taker_buy_quote": 25510.2058 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.2644, "high": 0.2692, "low": 0.2638, "close": 0.2687, "volume": 490392.7, "close_time": 1772369999999, "quote_volume": 130633.38839, "trades": 381, "taker_buy_base": 207058.0, "taker_buy_quote": 55179.77401 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.2685, "high": 0.2718, "low": 0.2671, "close": 0.2701, "volume": 454818.3, "close_time": 1772373599999, "quote_volume": 122488.1495, "trades": 402, "taker_buy_base": 303375.1, "taker_buy_quote": 81698.3439 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.2705, "high": 0.2758, "low": 0.2682, "close": 0.2739, "volume": 352578.2, "close_time": 1772377199999, "quote_volume": 96106.27636, "trades": 644, "taker_buy_base": 195321.1, "taker_buy_quote": 53225.10884 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.2744, "high": 0.2776, "low": 0.2719, "close": 0.2728, "volume": 370885.2, "close_time": 1772380799999, "quote_volume": 101853.06187, "trades": 377, "taker_buy_base": 126010.7, "taker_buy_quote": 34569.52928 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2723, "high": 0.2724, "low": 0.2662, "close": 0.2707, "volume": 568643.2, "close_time": 1772384399999, "quote_volume": 153354.05929, "trades": 676, "taker_buy_base": 303492.2, "taker_buy_quote": 81882.56432 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.271, "high": 0.2711, "low": 0.259, "close": 0.2594, "volume": 763972.6, "close_time": 1772387999999, "quote_volume": 202188.36347, "trades": 915, "taker_buy_base": 226391.6, "taker_buy_quote": 60000.96383 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.2596, "high": 0.262, "low": 0.2569, "close": 0.258, "volume": 247159.2, "close_time": 1772391599999, "quote_volume": 64230.6146, "trades": 346, "taker_buy_base": 83082.8, "taker_buy_quote": 21622.35056 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.2578, "high": 0.2597, "low": 0.2498, "close": 0.2499, "volume": 356852.8, "close_time": 1772395199999, "quote_volume": 90724.3991, "trades": 449, "taker_buy_base": 176354.7, "taker_buy_quote": 44960.64222 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.2502, "high": 0.2515, "low": 0.2461, "close": 0.2481, "volume": 385681.2, "close_time": 1772398799999, "quote_volume": 95769.22893, "trades": 450, "taker_buy_base": 207863.5, "taker_buy_quote": 51567.93129 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.2488, "high": 0.2551, "low": 0.2487, "close": 0.252, "volume": 662187.6, "close_time": 1772402399999, "quote_volume": 167389.14026, "trades": 629, "taker_buy_base": 309215.7, "taker_buy_quote": 78207.81329 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.252, "high": 0.2522, "low": 0.2438, "close": 0.2476, "volume": 385028.0, "close_time": 1772405999999, "quote_volume": 95178.59507, "trades": 329, "taker_buy_base": 189997.7, "taker_buy_quote": 46950.98031 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.2478, "high": 0.2546, "low": 0.2478, "close": 0.2532, "volume": 546672.2, "close_time": 1772409599999, "quote_volume": 137102.89016, "trades": 611, "taker_buy_base": 234838.1, "taker_buy_quote": 58948.10393 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2532, "high": 0.2563, "low": 0.2491, "close": 0.254, "volume": 484180.5, "close_time": 1772413199999, "quote_volume": 122684.75047, "trades": 516, "taker_buy_base": 299349.7, "taker_buy_quote": 75806.40993 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.254, "high": 0.2588, "low": 0.2533, "close": 0.254, "volume": 290057.5, "close_time": 1772416799999, "quote_volume": 74105.6158, "trades": 382, "taker_buy_base": 131858.6, "taker_buy_quote": 33642.06619 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.2542, "high": 0.2559, "low": 0.2491, "close": 0.2498, "volume": 215168.3, "close_time": 1772420399999, "quote_volume": 54337.92905, "trades": 385, "taker_buy_base": 70286.0, "taker_buy_quote": 17713.5368 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.2494, "high": 0.2516, "low": 0.2459, "close": 0.249, "volume": 353908.1, "close_time": 1772423999999, "quote_volume": 88042.09199, "trades": 509, "taker_buy_base": 199638.4, "taker_buy_quote": 49704.69559 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2487, "high": 0.2489, "low": 0.2395, "close": 0.2399, "volume": 687802.3, "close_time": 1772427599999, "quote_volume": 167102.4388, "trades": 1041, "taker_buy_base": 379710.9, "taker_buy_quote": 92121.31556 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.2393, "high": 0.2415, "low": 0.2366, "close": 0.2412, "volume": 381638.0, "close_time": 1772431199999, "quote_volume": 91317.63016, "trades": 720, "taker_buy_base": 158501.3, "taker_buy_quote": 37938.98475 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.2412, "high": 0.2413, "low": 0.2381, "close": 0.2393, "volume": 403780.6, "close_time": 1772434799999, "quote_volume": 96819.62627, "trades": 654, "taker_buy_base": 147513.7, "taker_buy_quote": 35334.74394 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.2392, "high": 0.2416, "low": 0.2373, "close": 0.239, "volume": 449975.7, "close_time": 1772438399999, "quote_volume": 107928.69591, "trades": 628, "taker_buy_base": 220464.9, "taker_buy_quote": 52857.12047 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2389, "high": 0.2435, "low": 0.2374, "close": 0.2428, "volume": 246678.0, "close_time": 1772441999999, "quote_volume": 59330.825, "trades": 307, "taker_buy_base": 119156.7, "taker_buy_quote": 28549.10674 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.2419, "high": 0.2459, "low": 0.2389, "close": 0.2391, "volume": 563613.0, "close_time": 1772445599999, "quote_volume": 136562.52902, "trades": 849, "taker_buy_base": 272907.4, "taker_buy_quote": 66206.59518 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.2389, "high": 0.2401, "low": 0.238, "close": 0.2386, "volume": 215188.1, "close_time": 1772449199999, "quote_volume": 51439.50701, "trades": 322, "taker_buy_base": 135900.5, "taker_buy_quote": 32483.82391 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.239, "high": 0.239, "low": 0.2357, "close": 0.2362, "volume": 332358.3, "close_time": 1772452799999, "quote_volume": 78810.65999, "trades": 503, "taker_buy_base": 219466.2, "taker_buy_quote": 52039.59753 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.236, "high": 0.2378, "low": 0.2342, "close": 0.237, "volume": 631745.3, "close_time": 1772456399999, "quote_volume": 149174.90456, "trades": 853, "taker_buy_base": 320590.3, "taker_buy_quote": 75714.05816 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.2369, "high": 0.2388, "low": 0.2322, "close": 0.2334, "volume": 490772.9, "close_time": 1772459999999, "quote_volume": 115923.55753, "trades": 673, "taker_buy_base": 230781.2, "taker_buy_quote": 54336.26418 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.2334, "high": 0.237, "low": 0.2305, "close": 0.2357, "volume": 355962.0, "close_time": 1772463599999, "quote_volume": 83012.52956, "trades": 541, "taker_buy_base": 176043.5, "taker_buy_quote": 40984.58677 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.2362, "high": 0.2419, "low": 0.2353, "close": 0.2383, "volume": 1075637.0, "close_time": 1772467199999, "quote_volume": 257385.7802, "trades": 1396, "taker_buy_base": 502543.2, "taker_buy_quote": 120392.76805 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.2385, "high": 0.2424, "low": 0.2378, "close": 0.2398, "volume": 516171.9, "close_time": 1772470799999, "quote_volume": 124230.60226, "trades": 664, "taker_buy_base": 183018.5, "taker_buy_quote": 44049.57448 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.24, "high": 0.2409, "low": 0.2358, "close": 0.237, "volume": 351598.2, "close_time": 1772474399999, "quote_volume": 83955.2163, "trades": 418, "taker_buy_base": 145522.2, "taker_buy_quote": 34690.54245 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.237, "high": 0.2381, "low": 0.2345, "close": 0.2354, "volume": 261005.9, "close_time": 1772477999999, "quote_volume": 61716.71215, "trades": 354, "taker_buy_base": 126509.0, "taker_buy_quote": 29972.6758 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.2358, "high": 0.236, "low": 0.231, "close": 0.2327, "volume": 401179.5, "close_time": 1772481599999, "quote_volume": 93437.97436, "trades": 565, "taker_buy_base": 228585.8, "taker_buy_quote": 53273.69911 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2328, "high": 0.2339, "low": 0.2295, "close": 0.2305, "volume": 386886.4, "close_time": 1772485199999, "quote_volume": 89393.82983, "trades": 719, "taker_buy_base": 218217.4, "taker_buy_quote": 50401.67257 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.2303, "high": 0.2307, "low": 0.2277, "close": 0.2282, "volume": 350211.1, "close_time": 1772488799999, "quote_volume": 80207.6143, "trades": 628, "taker_buy_base": 164028.3, "taker_buy_quote": 37576.41716 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.2286, "high": 0.2286, "low": 0.2227, "close": 0.2236, "volume": 365929.8, "close_time": 1772492399999, "quote_volume": 82344.17836, "trades": 394, "taker_buy_base": 131606.7, "taker_buy_quote": 29574.8936 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.2233, "high": 0.2233, "low": 0.2179, "close": 0.2184, "volume": 589077.0, "close_time": 1772495999999, "quote_volume": 129865.50758, "trades": 687, "taker_buy_base": 224482.0, "taker_buy_quote": 49584.39273 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2183, "high": 0.2209, "low": 0.2037, "close": 0.2107, "volume": 1211960.8, "close_time": 1772499599999, "quote_volume": 256836.90873, "trades": 1296, "taker_buy_base": 593164.6, "taker_buy_quote": 125248.24007 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.2106, "high": 0.2141, "low": 0.2066, "close": 0.207, "volume": 714185.0, "close_time": 1772503199999, "quote_volume": 150488.94195, "trades": 771, "taker_buy_base": 276164.0, "taker_buy_quote": 58129.58868 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.2065, "high": 0.2113, "low": 0.2058, "close": 0.2078, "volume": 582654.0, "close_time": 1772506799999, "quote_volume": 121844.70803, "trades": 448, "taker_buy_base": 293661.7, "taker_buy_quote": 61470.02043 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.2081, "high": 0.2104, "low": 0.205, "close": 0.2065, "volume": 354063.4, "close_time": 1772510399999, "quote_volume": 73704.74415, "trades": 439, "taker_buy_base": 166512.9, "taker_buy_quote": 34667.88053 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.2064, "high": 0.2066, "low": 0.1977, "close": 0.2015, "volume": 1068754.7, "close_time": 1772513999999, "quote_volume": 215578.78942, "trades": 964, "taker_buy_base": 613917.9, "taker_buy_quote": 123918.15054 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.2015, "high": 0.204, "low": 0.1996, "close": 0.2012, "volume": 523463.2, "close_time": 1772517599999, "quote_volume": 105815.36765, "trades": 547, "taker_buy_base": 221912.7, "taker_buy_quote": 44845.83421 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.201, "high": 0.2034, "low": 0.2002, "close": 0.2021, "volume": 368806.9, "close_time": 1772521199999, "quote_volume": 74365.66865, "trades": 302, "taker_buy_base": 144465.7, "taker_buy_quote": 29142.71686 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.2018, "high": 0.2029, "low": 0.1968, "close": 0.2004, "volume": 595599.9, "close_time": 1772524799999, "quote_volume": 118903.70967, "trades": 460, "taker_buy_base": 262913.7, "taker_buy_quote": 52585.33012 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2004, "high": 0.2012, "low": 0.1954, "close": 0.1965, "volume": 401105.9, "close_time": 1772528399999, "quote_volume": 79525.35404, "trades": 432, "taker_buy_base": 194851.5, "taker_buy_quote": 38669.54386 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1959, "high": 0.1979, "low": 0.19, "close": 0.1914, "volume": 1021624.2, "close_time": 1772531999999, "quote_volume": 198318.09874, "trades": 862, "taker_buy_base": 337572.1, "taker_buy_quote": 65613.44277 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1914, "high": 0.1952, "low": 0.1912, "close": 0.1935, "volume": 597204.8, "close_time": 1772535599999, "quote_volume": 115395.48204, "trades": 396, "taker_buy_base": 404467.0, "taker_buy_quote": 78119.78308 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1935, "high": 0.1935, "low": 0.1886, "close": 0.1899, "volume": 631520.3, "close_time": 1772539199999, "quote_volume": 120363.72093, "trades": 438, "taker_buy_base": 275788.5, "taker_buy_quote": 52667.19417 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1897, "high": 0.1897, "low": 0.184, "close": 0.1844, "volume": 1489200.2, "close_time": 1772542799999, "quote_volume": 278389.40025, "trades": 1121, "taker_buy_base": 1003061.4, "taker_buy_quote": 187490.66126 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1846, "high": 0.2072, "low": 0.1816, "close": 0.201, "volume": 2744375.8, "close_time": 1772546399999, "quote_volume": 539886.94778, "trades": 1642, "taker_buy_base": 1143892.1, "taker_buy_quote": 225841.30427 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.2018, "high": 0.2134, "low": 0.201, "close": 0.2111, "volume": 1894720.1, "close_time": 1772549999999, "quote_volume": 392573.30902, "trades": 1241, "taker_buy_base": 909218.2, "taker_buy_quote": 188975.3086 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.2114, "high": 0.221, "low": 0.2079, "close": 0.2205, "volume": 2126778.7, "close_time": 1772553599999, "quote_volume": 459754.61661, "trades": 1113, "taker_buy_base": 1053563.8, "taker_buy_quote": 227889.37507 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2205, "high": 0.2267, "low": 0.2173, "close": 0.2179, "volume": 1337945.2, "close_time": 1772557199999, "quote_volume": 298256.66353, "trades": 920, "taker_buy_base": 639244.6, "taker_buy_quote": 142703.31827 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.2175, "high": 0.2257, "low": 0.2143, "close": 0.2256, "volume": 1356215.7, "close_time": 1772560799999, "quote_volume": 300087.27873, "trades": 911, "taker_buy_base": 787416.9, "taker_buy_quote": 173981.81331 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.2253, "high": 0.2277, "low": 0.2233, "close": 0.2269, "volume": 555925.3, "close_time": 1772564399999, "quote_volume": 125801.91417, "trades": 337, "taker_buy_base": 352115.9, "taker_buy_quote": 79705.1412 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.2274, "high": 0.2339, "low": 0.2266, "close": 0.2321, "volume": 468341.4, "close_time": 1772567999999, "quote_volume": 107986.78038, "trades": 403, "taker_buy_base": 223145.0, "taker_buy_quote": 51465.44737 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.232, "high": 0.2322, "low": 0.2254, "close": 0.2273, "volume": 629579.8, "close_time": 1772571599999, "quote_volume": 144433.91035, "trades": 509, "taker_buy_base": 226120.5, "taker_buy_quote": 51924.87282 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.2269, "high": 0.2355, "low": 0.2261, "close": 0.2314, "volume": 446571.6, "close_time": 1772575199999, "quote_volume": 103100.71367, "trades": 403, "taker_buy_base": 270555.7, "taker_buy_quote": 62620.4642 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.2314, "high": 0.2369, "low": 0.2308, "close": 0.2328, "volume": 220550.1, "close_time": 1772578799999, "quote_volume": 51408.84877, "trades": 220, "taker_buy_base": 92107.6, "taker_buy_quote": 21482.24263 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.2323, "high": 0.2333, "low": 0.227, "close": 0.2294, "volume": 347787.8, "close_time": 1772582399999, "quote_volume": 79909.64853, "trades": 244, "taker_buy_base": 141228.2, "taker_buy_quote": 32495.48381 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2304, "high": 0.2363, "low": 0.2272, "close": 0.2361, "volume": 585674.9, "close_time": 1772585999999, "quote_volume": 135487.58521, "trades": 404, "taker_buy_base": 286440.1, "taker_buy_quote": 66299.56196 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.2361, "high": 0.2387, "low": 0.233, "close": 0.2361, "volume": 302246.1, "close_time": 1772589599999, "quote_volume": 71307.74311, "trades": 349, "taker_buy_base": 165243.5, "taker_buy_quote": 39025.90648 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.2369, "high": 0.2374, "low": 0.2331, "close": 0.2345, "volume": 133924.5, "close_time": 1772593199999, "quote_volume": 31510.34872, "trades": 123, "taker_buy_base": 64735.5, "taker_buy_quote": 15230.92602 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.2344, "high": 0.2361, "low": 0.2307, "close": 0.2361, "volume": 86300.4, "close_time": 1772596799999, "quote_volume": 20237.03829, "trades": 113, "taker_buy_base": 57678.7, "taker_buy_quote": 13535.69674 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.236, "high": 0.2387, "low": 0.235, "close": 0.2378, "volume": 262983.8, "close_time": 1772600399999, "quote_volume": 62335.61502, "trades": 240, "taker_buy_base": 137300.3, "taker_buy_quote": 32587.21201 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.2375, "high": 0.2376, "low": 0.2273, "close": 0.2273, "volume": 298154.6, "close_time": 1772603999999, "quote_volume": 69013.2077, "trades": 272, "taker_buy_base": 131610.7, "taker_buy_quote": 30550.9612 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.2271, "high": 0.235, "low": 0.226, "close": 0.2306, "volume": 422410.1, "close_time": 1772607599999, "quote_volume": 97644.42424, "trades": 318, "taker_buy_base": 248555.6, "taker_buy_quote": 57466.91317 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.23, "high": 0.2307, "low": 0.226, "close": 0.2274, "volume": 353908.5, "close_time": 1772611199999, "quote_volume": 80818.37135, "trades": 339, "taker_buy_base": 203106.6, "taker_buy_quote": 46359.44852 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.2273, "high": 0.2357, "low": 0.2219, "close": 0.2346, "volume": 589768.1, "close_time": 1772614799999, "quote_volume": 134784.38838, "trades": 708, "taker_buy_base": 284830.0, "taker_buy_quote": 65175.84357 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.2347, "high": 0.237, "low": 0.2317, "close": 0.2323, "volume": 1091970.3, "close_time": 1772618399999, "quote_volume": 256830.46584, "trades": 705, "taker_buy_base": 715418.9, "taker_buy_quote": 168287.49229 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.2323, "high": 0.2357, "low": 0.2297, "close": 0.2332, "volume": 248607.1, "close_time": 1772621999999, "quote_volume": 57784.64139, "trades": 256, "taker_buy_base": 106060.1, "taker_buy_quote": 24645.13439 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.234, "high": 0.2344, "low": 0.2268, "close": 0.228, "volume": 418328.8, "close_time": 1772625599999, "quote_volume": 96342.49237, "trades": 392, "taker_buy_base": 155012.8, "taker_buy_quote": 35753.23609 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.228, "high": 0.2325, "low": 0.2279, "close": 0.2311, "volume": 314684.3, "close_time": 1772629199999, "quote_volume": 72642.9159, "trades": 397, "taker_buy_base": 218487.7, "taker_buy_quote": 50452.95065 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.2313, "high": 0.2336, "low": 0.2295, "close": 0.2299, "volume": 252400.3, "close_time": 1772632799999, "quote_volume": 58522.47559, "trades": 231, "taker_buy_base": 157696.4, "taker_buy_quote": 36548.85728 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.2306, "high": 0.2367, "low": 0.23, "close": 0.2319, "volume": 466764.7, "close_time": 1772636399999, "quote_volume": 108601.88482, "trades": 526, "taker_buy_base": 243492.1, "taker_buy_quote": 56606.14786 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.2319, "high": 0.2335, "low": 0.2303, "close": 0.2326, "volume": 203061.1, "close_time": 1772639999999, "quote_volume": 47141.50387, "trades": 250, "taker_buy_base": 125925.4, "taker_buy_quote": 29231.34665 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2329, "high": 0.2335, "low": 0.2279, "close": 0.2284, "volume": 291034.1, "close_time": 1772643599999, "quote_volume": 67005.0181, "trades": 390, "taker_buy_base": 137906.4, "taker_buy_quote": 31733.9697 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.2287, "high": 0.2304, "low": 0.2281, "close": 0.2299, "volume": 44057.2, "close_time": 1772647199999, "quote_volume": 10114.78054, "trades": 94, "taker_buy_base": 26177.4, "taker_buy_quote": 6010.5626 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.2297, "high": 0.2303, "low": 0.2278, "close": 0.228, "volume": 111117.1, "close_time": 1772650799999, "quote_volume": 25456.305, "trades": 160, "taker_buy_base": 58080.5, "taker_buy_quote": 13310.65224 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.2289, "high": 0.2308, "low": 0.2273, "close": 0.2286, "volume": 165835.9, "close_time": 1772654399999, "quote_volume": 38001.4196, "trades": 237, "taker_buy_base": 95938.8, "taker_buy_quote": 22004.25452 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2281, "high": 0.2302, "low": 0.228, "close": 0.2282, "volume": 100422.2, "close_time": 1772657999999, "quote_volume": 22999.35404, "trades": 105, "taker_buy_base": 34278.0, "taker_buy_quote": 7854.13185 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.2286, "high": 0.2295, "low": 0.2263, "close": 0.2271, "volume": 117568.2, "close_time": 1772661599999, "quote_volume": 26745.56947, "trades": 104, "taker_buy_base": 81535.5, "taker_buy_quote": 18542.44617 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.2273, "high": 0.2281, "low": 0.226, "close": 0.226, "volume": 34317.1, "close_time": 1772665199999, "quote_volume": 7811.81171, "trades": 44, "taker_buy_base": 16448.0, "taker_buy_quote": 3746.0582 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.2256, "high": 0.2257, "low": 0.2223, "close": 0.224, "volume": 399611.2, "close_time": 1772668799999, "quote_volume": 89383.96568, "trades": 254, "taker_buy_base": 242763.6, "taker_buy_quote": 54293.48963 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.224, "high": 0.2248, "low": 0.2174, "close": 0.2174, "volume": 355634.7, "close_time": 1772672399999, "quote_volume": 78504.05251, "trades": 578, "taker_buy_base": 146912.7, "taker_buy_quote": 32485.64096 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.2175, "high": 0.2261, "low": 0.217, "close": 0.2235, "volume": 362206.7, "close_time": 1772675999999, "quote_volume": 80781.56979, "trades": 392, "taker_buy_base": 227547.0, "taker_buy_quote": 50702.40504 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.2235, "high": 0.2382, "low": 0.2233, "close": 0.2358, "volume": 959621.2, "close_time": 1772679599999, "quote_volume": 224254.68686, "trades": 945, "taker_buy_base": 449015.6, "taker_buy_quote": 104769.36778 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.2361, "high": 0.2377, "low": 0.2348, "close": 0.2369, "volume": 259943.4, "close_time": 1772683199999, "quote_volume": 61420.64896, "trades": 387, "taker_buy_base": 153028.0, "taker_buy_quote": 36157.9862 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.237, "high": 0.2427, "low": 0.2355, "close": 0.2427, "volume": 399926.5, "close_time": 1772686799999, "quote_volume": 96064.89071, "trades": 469, "taker_buy_base": 278929.7, "taker_buy_quote": 67027.85112 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.2428, "high": 0.244, "low": 0.2365, "close": 0.2381, "volume": 446724.8, "close_time": 1772690399999, "quote_volume": 106815.01598, "trades": 673, "taker_buy_base": 229311.8, "taker_buy_quote": 54883.18219 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.2382, "high": 0.2417, "low": 0.2377, "close": 0.2404, "volume": 485057.7, "close_time": 1772693999999, "quote_volume": 116256.96731, "trades": 583, "taker_buy_base": 265657.5, "taker_buy_quote": 63697.57627 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.2404, "high": 0.243, "low": 0.2373, "close": 0.2391, "volume": 264335.4, "close_time": 1772697599999, "quote_volume": 63519.38698, "trades": 354, "taker_buy_base": 153392.5, "taker_buy_quote": 36889.80013 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.2392, "high": 0.2446, "low": 0.2334, "close": 0.2438, "volume": 440197.4, "close_time": 1772701199999, "quote_volume": 104925.45705, "trades": 587, "taker_buy_base": 254336.5, "taker_buy_quote": 60972.6777 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.2433, "high": 0.2518, "low": 0.2433, "close": 0.249, "volume": 866409.0, "close_time": 1772704799999, "quote_volume": 215703.33413, "trades": 1087, "taker_buy_base": 477054.8, "taker_buy_quote": 118810.55312 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.2481, "high": 0.2589, "low": 0.248, "close": 0.2563, "volume": 454009.6, "close_time": 1772708399999, "quote_volume": 115336.85689, "trades": 914, "taker_buy_base": 267486.5, "taker_buy_quote": 67933.67049 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.2562, "high": 0.2571, "low": 0.2526, "close": 0.2548, "volume": 357347.1, "close_time": 1772711999999, "quote_volume": 90881.39141, "trades": 530, "taker_buy_base": 185608.0, "taker_buy_quote": 47272.35002 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.255, "high": 0.259, "low": 0.252, "close": 0.259, "volume": 266191.4, "close_time": 1772715599999, "quote_volume": 68018.6681, "trades": 459, "taker_buy_base": 125572.9, "taker_buy_quote": 32053.43217 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.2591, "high": 0.2666, "low": 0.2559, "close": 0.2635, "volume": 834038.2, "close_time": 1772719199999, "quote_volume": 218080.97417, "trades": 1631, "taker_buy_base": 411166.8, "taker_buy_quote": 107584.58432 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.2639, "high": 0.2733, "low": 0.2615, "close": 0.2704, "volume": 616743.9, "close_time": 1772722799999, "quote_volume": 165984.87184, "trades": 902, "taker_buy_base": 360855.6, "taker_buy_quote": 97157.80811 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.2701, "high": 0.2723, "low": 0.2656, "close": 0.269, "volume": 485731.4, "close_time": 1772726399999, "quote_volume": 130287.06991, "trades": 852, "taker_buy_base": 316049.7, "taker_buy_quote": 84773.42164 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2693, "high": 0.2739, "low": 0.262, "close": 0.2707, "volume": 1020770.6, "close_time": 1772729999999, "quote_volume": 273249.71603, "trades": 1490, "taker_buy_base": 643798.1, "taker_buy_quote": 172469.10809 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.2708, "high": 0.2755, "low": 0.2695, "close": 0.2714, "volume": 370498.2, "close_time": 1772733599999, "quote_volume": 100894.16057, "trades": 556, "taker_buy_base": 189241.7, "taker_buy_quote": 51550.45729 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.2717, "high": 0.2768, "low": 0.2716, "close": 0.2741, "volume": 157647.5, "close_time": 1772737199999, "quote_volume": 43240.32522, "trades": 313, "taker_buy_base": 68766.2, "taker_buy_quote": 18879.13468 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.2755, "high": 0.2829, "low": 0.2715, "close": 0.2745, "volume": 910130.5, "close_time": 1772740799999, "quote_volume": 250733.28718, "trades": 1037, "taker_buy_base": 411203.2, "taker_buy_quote": 113679.38301 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.2746, "high": 0.2759, "low": 0.2697, "close": 0.2749, "volume": 450741.3, "close_time": 1772744399999, "quote_volume": 122740.39008, "trades": 478, "taker_buy_base": 235456.9, "taker_buy_quote": 64108.81661 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.2751, "high": 0.2759, "low": 0.2683, "close": 0.2699, "volume": 246788.3, "close_time": 1772747999999, "quote_volume": 67194.24187, "trades": 406, "taker_buy_base": 117978.6, "taker_buy_quote": 32194.3933 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.27, "high": 0.2757, "low": 0.27, "close": 0.2745, "volume": 193230.3, "close_time": 1772751599999, "quote_volume": 52880.20086, "trades": 329, "taker_buy_base": 140677.5, "taker_buy_quote": 38501.60054 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.2751, "high": 0.2778, "low": 0.2724, "close": 0.2732, "volume": 225461.0, "close_time": 1772755199999, "quote_volume": 61834.66022, "trades": 238, "taker_buy_base": 79655.5, "taker_buy_quote": 21875.03099 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2737, "high": 0.2823, "low": 0.2716, "close": 0.2819, "volume": 465128.0, "close_time": 1772758799999, "quote_volume": 129480.21982, "trades": 732, "taker_buy_base": 276118.6, "taker_buy_quote": 77005.78333 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.282, "high": 0.2842, "low": 0.2778, "close": 0.2789, "volume": 319305.9, "close_time": 1772762399999, "quote_volume": 89838.43191, "trades": 436, "taker_buy_base": 176575.5, "taker_buy_quote": 49648.3422 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.279, "high": 0.297, "low": 0.2754, "close": 0.292, "volume": 761474.5, "close_time": 1772765999999, "quote_volume": 219841.44915, "trades": 1076, "taker_buy_base": 467301.1, "taker_buy_quote": 135029.44883 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.2924, "high": 0.3019, "low": 0.2907, "close": 0.3003, "volume": 967478.8, "close_time": 1772769599999, "quote_volume": 287327.91507, "trades": 1365, "taker_buy_base": 678102.6, "taker_buy_quote": 201473.31761 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.3004, "high": 0.307, "low": 0.2773, "close": 0.2826, "volume": 995570.0, "close_time": 1772773199999, "quote_volume": 294147.50818, "trades": 1606, "taker_buy_base": 498187.5, "taker_buy_quote": 148069.96084 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.2828, "high": 0.2854, "low": 0.265, "close": 0.2704, "volume": 909022.2, "close_time": 1772776799999, "quote_volume": 249102.34626, "trades": 1374, "taker_buy_base": 388099.6, "taker_buy_quote": 106238.13568 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.2709, "high": 0.2971, "low": 0.2709, "close": 0.2949, "volume": 1425939.1, "close_time": 1772780399999, "quote_volume": 408175.33796, "trades": 1991, "taker_buy_base": 791613.8, "taker_buy_quote": 227082.81876 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.2954, "high": 0.3016, "low": 0.2934, "close": 0.3016, "volume": 991699.6, "close_time": 1772783999999, "quote_volume": 295027.26945, "trades": 1408, "taker_buy_base": 613542.3, "taker_buy_quote": 182949.56099 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.3019, "high": 0.3138, "low": 0.2954, "close": 0.3091, "volume": 1503841.4, "close_time": 1772787599999, "quote_volume": 460496.34272, "trades": 2106, "taker_buy_base": 1000827.0, "taker_buy_quote": 307094.2691 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.3093, "high": 0.3166, "low": 0.3061, "close": 0.314, "volume": 763266.3, "close_time": 1772791199999, "quote_volume": 238335.98687, "trades": 1411, "taker_buy_base": 399314.1, "taker_buy_quote": 124872.90701 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.3141, "high": 0.3227, "low": 0.2937, "close": 0.2995, "volume": 1080339.0, "close_time": 1772794799999, "quote_volume": 336606.02869, "trades": 2142, "taker_buy_base": 523916.7, "taker_buy_quote": 163685.70903 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.3002, "high": 0.3005, "low": 0.2765, "close": 0.2798, "volume": 1670081.2, "close_time": 1772798399999, "quote_volume": 481821.25025, "trades": 2998, "taker_buy_base": 675699.8, "taker_buy_quote": 196158.53081 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2796, "high": 0.287, "low": 0.2697, "close": 0.2855, "volume": 1502213.8, "close_time": 1772801999999, "quote_volume": 416470.61767, "trades": 2739, "taker_buy_base": 484578.8, "taker_buy_quote": 134524.54776 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.2857, "high": 0.286, "low": 0.272, "close": 0.2781, "volume": 920917.7, "close_time": 1772805599999, "quote_volume": 257393.66094, "trades": 1429, "taker_buy_base": 428828.2, "taker_buy_quote": 119765.44998 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.278, "high": 0.2835, "low": 0.275, "close": 0.2767, "volume": 752467.0, "close_time": 1772809199999, "quote_volume": 210463.2478, "trades": 1104, "taker_buy_base": 250097.3, "taker_buy_quote": 70024.34022 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.2768, "high": 0.2851, "low": 0.2768, "close": 0.2797, "volume": 462052.1, "close_time": 1772812799999, "quote_volume": 129978.53941, "trades": 867, "taker_buy_base": 230108.8, "taker_buy_quote": 64836.61653 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2804, "high": 0.2804, "low": 0.2692, "close": 0.271, "volume": 474538.7, "close_time": 1772816399999, "quote_volume": 129957.54516, "trades": 864, "taker_buy_base": 145901.0, "taker_buy_quote": 40006.88803 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.2709, "high": 0.2759, "low": 0.2679, "close": 0.2728, "volume": 318036.5, "close_time": 1772819999999, "quote_volume": 86347.9464, "trades": 582, "taker_buy_base": 111460.5, "taker_buy_quote": 30333.69486 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.2733, "high": 0.2742, "low": 0.2686, "close": 0.2714, "volume": 309611.8, "close_time": 1772823599999, "quote_volume": 83925.39407, "trades": 510, "taker_buy_base": 102105.3, "taker_buy_quote": 27683.491 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.2715, "high": 0.2739, "low": 0.2664, "close": 0.2668, "volume": 232283.8, "close_time": 1772827199999, "quote_volume": 62630.31718, "trades": 364, "taker_buy_base": 92829.6, "taker_buy_quote": 24969.85607 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.2664, "high": 0.271, "low": 0.2657, "close": 0.2671, "volume": 244348.7, "close_time": 1772830799999, "quote_volume": 65828.88375, "trades": 338, "taker_buy_base": 134896.4, "taker_buy_quote": 36350.54966 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.2665, "high": 0.2673, "low": 0.2612, "close": 0.2623, "volume": 170181.5, "close_time": 1772834399999, "quote_volume": 45025.97217, "trades": 345, "taker_buy_base": 74825.3, "taker_buy_quote": 19800.66745 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.2625, "high": 0.2656, "low": 0.26, "close": 0.2633, "volume": 167568.2, "close_time": 1772837999999, "quote_volume": 43956.16499, "trades": 265, "taker_buy_base": 52384.2, "taker_buy_quote": 13740.44085 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.2628, "high": 0.2638, "low": 0.257, "close": 0.2575, "volume": 377771.4, "close_time": 1772841599999, "quote_volume": 98747.39506, "trades": 487, "taker_buy_base": 41190.1, "taker_buy_quote": 10685.09095 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.258, "high": 0.2633, "low": 0.25, "close": 0.2512, "volume": 605755.0, "close_time": 1772845199999, "quote_volume": 155177.4048, "trades": 879, "taker_buy_base": 148162.8, "taker_buy_quote": 38177.84541 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.2512, "high": 0.2679, "low": 0.2494, "close": 0.2606, "volume": 617019.4, "close_time": 1772848799999, "quote_volume": 160754.33503, "trades": 759, "taker_buy_base": 424287.8, "taker_buy_quote": 110760.42227 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.2599, "high": 0.2601, "low": 0.252, "close": 0.2565, "volume": 243056.0, "close_time": 1772852399999, "quote_volume": 62213.60633, "trades": 335, "taker_buy_base": 56314.6, "taker_buy_quote": 14482.17065 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.2573, "high": 0.2609, "low": 0.2562, "close": 0.257, "volume": 86908.2, "close_time": 1772855999999, "quote_volume": 22508.13276, "trades": 138, "taker_buy_base": 54053.3, "taker_buy_quote": 13993.00371 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2563, "high": 0.2566, "low": 0.2518, "close": 0.2566, "volume": 108643.2, "close_time": 1772859599999, "quote_volume": 27578.90561, "trades": 170, "taker_buy_base": 46688.7, "taker_buy_quote": 11866.89483 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.2561, "high": 0.262, "low": 0.2547, "close": 0.2591, "volume": 199128.1, "close_time": 1772863199999, "quote_volume": 51550.07004, "trades": 289, "taker_buy_base": 153880.2, "taker_buy_quote": 39887.90109 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.2594, "high": 0.2678, "low": 0.2575, "close": 0.2678, "volume": 472978.1, "close_time": 1772866799999, "quote_volume": 124466.4728, "trades": 689, "taker_buy_base": 260329.2, "taker_buy_quote": 68474.22093 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.2675, "high": 0.2778, "low": 0.2664, "close": 0.2706, "volume": 663365.3, "close_time": 1772870399999, "quote_volume": 180348.86309, "trades": 1294, "taker_buy_base": 366606.4, "taker_buy_quote": 99688.94018 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2706, "high": 0.2868, "low": 0.2677, "close": 0.2858, "volume": 1292897.8, "close_time": 1772873999999, "quote_volume": 357674.66092, "trades": 2052, "taker_buy_base": 646257.0, "taker_buy_quote": 177526.61406 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.2862, "high": 0.2864, "low": 0.2742, "close": 0.2793, "volume": 772453.1, "close_time": 1772877599999, "quote_volume": 216701.92735, "trades": 1767, "taker_buy_base": 362288.0, "taker_buy_quote": 101812.07844 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.2796, "high": 0.283, "low": 0.2697, "close": 0.2719, "volume": 1082967.2, "close_time": 1772881199999, "quote_volume": 297178.96925, "trades": 1932, "taker_buy_base": 604660.5, "taker_buy_quote": 165017.44069 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.272, "high": 0.2725, "low": 0.258, "close": 0.2598, "volume": 708849.7, "close_time": 1772884799999, "quote_volume": 187525.68386, "trades": 1623, "taker_buy_base": 376523.8, "taker_buy_quote": 99903.11256 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2601, "high": 0.2617, "low": 0.25, "close": 0.2523, "volume": 699140.5, "close_time": 1772888399999, "quote_volume": 178202.73494, "trades": 1151, "taker_buy_base": 237566.8, "taker_buy_quote": 60896.60862 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.2523, "high": 0.2626, "low": 0.2504, "close": 0.257, "volume": 478436.0, "close_time": 1772891999999, "quote_volume": 122266.34916, "trades": 1024, "taker_buy_base": 209267.2, "taker_buy_quote": 53412.30098 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.2575, "high": 0.2599, "low": 0.2496, "close": 0.2551, "volume": 543117.6, "close_time": 1772895599999, "quote_volume": 138524.09378, "trades": 857, "taker_buy_base": 304195.9, "taker_buy_quote": 77526.95097 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.2549, "high": 0.2687, "low": 0.2541, "close": 0.2638, "volume": 629013.5, "close_time": 1772899199999, "quote_volume": 165674.076, "trades": 1055, "taker_buy_base": 251394.4, "taker_buy_quote": 65869.67704 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2632, "high": 0.2772, "low": 0.262, "close": 0.2758, "volume": 604757.5, "close_time": 1772902799999, "quote_volume": 163894.53062, "trades": 810, "taker_buy_base": 361936.6, "taker_buy_quote": 98200.13025 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.276, "high": 0.2835, "low": 0.2731, "close": 0.2735, "volume": 1382989.1, "close_time": 1772906399999, "quote_volume": 384674.0334, "trades": 1638, "taker_buy_base": 809285.1, "taker_buy_quote": 224629.17415 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.2738, "high": 0.2831, "low": 0.2733, "close": 0.2792, "volume": 559768.0, "close_time": 1772909999999, "quote_volume": 155940.70124, "trades": 793, "taker_buy_base": 388188.2, "taker_buy_quote": 108071.34286 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.2792, "high": 0.2831, "low": 0.2784, "close": 0.2811, "volume": 300793.7, "close_time": 1772913599999, "quote_volume": 84396.88775, "trades": 413, "taker_buy_base": 193293.9, "taker_buy_quote": 54257.70829 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.2813, "high": 0.2844, "low": 0.2765, "close": 0.2802, "volume": 420047.8, "close_time": 1772917199999, "quote_volume": 117788.9724, "trades": 461, "taker_buy_base": 205261.8, "taker_buy_quote": 57688.1296 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.2807, "high": 0.2822, "low": 0.2736, "close": 0.2737, "volume": 199020.5, "close_time": 1772920799999, "quote_volume": 55543.93294, "trades": 359, "taker_buy_base": 74084.5, "taker_buy_quote": 20750.3634 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.2736, "high": 0.2775, "low": 0.2694, "close": 0.2707, "volume": 198017.5, "close_time": 1772924399999, "quote_volume": 54050.2777, "trades": 236, "taker_buy_base": 102093.3, "taker_buy_quote": 27820.54562 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.2717, "high": 0.2836, "low": 0.2717, "close": 0.2796, "volume": 398247.4, "close_time": 1772927999999, "quote_volume": 111415.17736, "trades": 391, "taker_buy_base": 222707.2, "taker_buy_quote": 62284.54348 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2792, "high": 0.2848, "low": 0.2757, "close": 0.2826, "volume": 427727.2, "close_time": 1772931599999, "quote_volume": 120144.30609, "trades": 452, "taker_buy_base": 220550.6, "taker_buy_quote": 61995.78168 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.2823, "high": 0.2836, "low": 0.2751, "close": 0.2795, "volume": 216068.9, "close_time": 1772935199999, "quote_volume": 60370.65112, "trades": 285, "taker_buy_base": 111260.4, "taker_buy_quote": 31074.8898 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.2794, "high": 0.2895, "low": 0.2794, "close": 0.2876, "volume": 380140.1, "close_time": 1772938799999, "quote_volume": 108390.37936, "trades": 458, "taker_buy_base": 235536.7, "taker_buy_quote": 67274.54049 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.2875, "high": 0.2879, "low": 0.2817, "close": 0.287, "volume": 343449.4, "close_time": 1772942399999, "quote_volume": 97803.37485, "trades": 480, "taker_buy_base": 189826.4, "taker_buy_quote": 54088.88183 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.2871, "high": 0.2926, "low": 0.2859, "close": 0.2884, "volume": 361296.1, "close_time": 1772945999999, "quote_volume": 104649.53152, "trades": 434, "taker_buy_base": 209067.2, "taker_buy_quote": 60632.4878 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.2893, "high": 0.296, "low": 0.2886, "close": 0.2924, "volume": 497062.5, "close_time": 1772949599999, "quote_volume": 145331.07174, "trades": 629, "taker_buy_base": 257959.5, "taker_buy_quote": 75345.91124 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.2923, "high": 0.2967, "low": 0.2918, "close": 0.2937, "volume": 368610.8, "close_time": 1772953199999, "quote_volume": 108566.50217, "trades": 517, "taker_buy_base": 208770.5, "taker_buy_quote": 61491.7241 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.2943, "high": 0.2976, "low": 0.28, "close": 0.2964, "volume": 665760.7, "close_time": 1772956799999, "quote_volume": 192388.25853, "trades": 896, "taker_buy_base": 289946.8, "taker_buy_quote": 83712.28099 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2962, "high": 0.3029, "low": 0.2931, "close": 0.3015, "volume": 803713.1, "close_time": 1772960399999, "quote_volume": 239585.71661, "trades": 1011, "taker_buy_base": 485637.6, "taker_buy_quote": 144965.28649 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.3006, "high": 0.3075, "low": 0.2981, "close": 0.3041, "volume": 389400.0, "close_time": 1772963999999, "quote_volume": 118149.21996, "trades": 659, "taker_buy_base": 257316.2, "taker_buy_quote": 78087.70388 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.3035, "high": 0.3076, "low": 0.2875, "close": 0.2927, "volume": 991453.4, "close_time": 1772967599999, "quote_volume": 293957.11557, "trades": 1302, "taker_buy_base": 499314.0, "taker_buy_quote": 148257.58148 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.2928, "high": 0.3013, "low": 0.2926, "close": 0.299, "volume": 478010.2, "close_time": 1772971199999, "quote_volume": 142383.30231, "trades": 670, "taker_buy_base": 198759.6, "taker_buy_quote": 59212.88736 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2987, "high": 0.3029, "low": 0.2916, "close": 0.2976, "volume": 678276.9, "close_time": 1772974799999, "quote_volume": 202467.61606, "trades": 779, "taker_buy_base": 321716.7, "taker_buy_quote": 95885.81793 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.2982, "high": 0.3006, "low": 0.2935, "close": 0.2974, "volume": 303420.3, "close_time": 1772978399999, "quote_volume": 90178.6653, "trades": 427, "taker_buy_base": 120749.0, "taker_buy_quote": 35844.28875 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.2981, "high": 0.3038, "low": 0.2966, "close": 0.3004, "volume": 531735.2, "close_time": 1772981999999, "quote_volume": 160140.0877, "trades": 532, "taker_buy_base": 297976.5, "taker_buy_quote": 89803.05114 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.3009, "high": 0.3053, "low": 0.2989, "close": 0.3028, "volume": 260238.2, "close_time": 1772985599999, "quote_volume": 78503.36509, "trades": 366, "taker_buy_base": 153039.0, "taker_buy_quote": 46161.48678 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.303, "high": 0.3077, "low": 0.3021, "close": 0.3063, "volume": 301367.0, "close_time": 1772989199999, "quote_volume": 91945.28231, "trades": 737, "taker_buy_base": 151649.7, "taker_buy_quote": 46305.92346 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.3065, "high": 0.3115, "low": 0.3049, "close": 0.3072, "volume": 558642.4, "close_time": 1772992799999, "quote_volume": 172291.67689, "trades": 858, "taker_buy_base": 299472.9, "taker_buy_quote": 92339.44451 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.3079, "high": 0.32, "low": 0.3079, "close": 0.3184, "volume": 812453.9, "close_time": 1772996399999, "quote_volume": 256127.89366, "trades": 997, "taker_buy_base": 460804.7, "taker_buy_quote": 145252.07731 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.3181, "high": 0.321, "low": 0.3096, "close": 0.3127, "volume": 1300560.2, "close_time": 1772999999999, "quote_volume": 410438.35923, "trades": 1764, "taker_buy_base": 848665.6, "taker_buy_quote": 268006.52191 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.3127, "high": 0.3127, "low": 0.2982, "close": 0.3011, "volume": 506151.2, "close_time": 1773003599999, "quote_volume": 153998.6781, "trades": 1063, "taker_buy_base": 234718.0, "taker_buy_quote": 71382.23878 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.3008, "high": 0.3047, "low": 0.2978, "close": 0.3003, "volume": 469093.1, "close_time": 1773007199999, "quote_volume": 141517.68991, "trades": 814, "taker_buy_base": 179684.9, "taker_buy_quote": 54170.28814 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.3009, "high": 0.3009, "low": 0.29, "close": 0.2916, "volume": 429715.9, "close_time": 1773010799999, "quote_volume": 126658.0855, "trades": 1412, "taker_buy_base": 259227.0, "taker_buy_quote": 76484.8378 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.2915, "high": 0.292, "low": 0.2825, "close": 0.2853, "volume": 662103.4, "close_time": 1773014399999, "quote_volume": 189925.32388, "trades": 1365, "taker_buy_base": 323383.9, "taker_buy_quote": 92839.8727 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2851, "high": 0.2935, "low": 0.2841, "close": 0.2849, "volume": 171464.7, "close_time": 1773017999999, "quote_volume": 49591.83465, "trades": 634, "taker_buy_base": 88588.3, "taker_buy_quote": 25615.55494 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.2844, "high": 0.2885, "low": 0.281, "close": 0.2825, "volume": 165090.4, "close_time": 1773021599999, "quote_volume": 47006.08972, "trades": 409, "taker_buy_base": 71201.6, "taker_buy_quote": 20286.5807 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.2812, "high": 0.2849, "low": 0.2762, "close": 0.2843, "volume": 319492.6, "close_time": 1773025199999, "quote_volume": 89400.92673, "trades": 519, "taker_buy_base": 152995.5, "taker_buy_quote": 42879.18993 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.2845, "high": 0.2925, "low": 0.2838, "close": 0.2868, "volume": 678446.2, "close_time": 1773028799999, "quote_volume": 195645.92851, "trades": 1045, "taker_buy_base": 423092.3, "taker_buy_quote": 122013.89534 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.2863, "high": 0.2941, "low": 0.2832, "close": 0.2915, "volume": 406783.1, "close_time": 1773032399999, "quote_volume": 118136.38323, "trades": 419, "taker_buy_base": 122870.5, "taker_buy_quote": 35565.23209 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.2918, "high": 0.2932, "low": 0.2888, "close": 0.2915, "volume": 246894.5, "close_time": 1773035999999, "quote_volume": 71884.91327, "trades": 327, "taker_buy_base": 123283.8, "taker_buy_quote": 35888.84166 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.2923, "high": 0.2923, "low": 0.281, "close": 0.2815, "volume": 335348.5, "close_time": 1773039599999, "quote_volume": 95645.63524, "trades": 491, "taker_buy_base": 152310.5, "taker_buy_quote": 43395.67708 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.2813, "high": 0.2853, "low": 0.2779, "close": 0.2822, "volume": 302545.0, "close_time": 1773043199999, "quote_volume": 85143.04212, "trades": 516, "taker_buy_base": 160182.1, "taker_buy_quote": 45077.17547 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.2819, "high": 0.2881, "low": 0.2797, "close": 0.2833, "volume": 254805.6, "close_time": 1773046799999, "quote_volume": 72399.23372, "trades": 530, "taker_buy_base": 99832.4, "taker_buy_quote": 28389.56669 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.2835, "high": 0.2894, "low": 0.2816, "close": 0.2864, "volume": 372347.2, "close_time": 1773050399999, "quote_volume": 106126.70744, "trades": 570, "taker_buy_base": 203226.6, "taker_buy_quote": 57929.90148 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.2864, "high": 0.2884, "low": 0.2831, "close": 0.2861, "volume": 207264.6, "close_time": 1773053999999, "quote_volume": 59216.17185, "trades": 329, "taker_buy_base": 103495.9, "taker_buy_quote": 29613.49895 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.2865, "high": 0.2895, "low": 0.284, "close": 0.2887, "volume": 469999.8, "close_time": 1773057599999, "quote_volume": 135007.87955, "trades": 713, "taker_buy_base": 235710.2, "taker_buy_quote": 67765.45879 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.2885, "high": 0.2885, "low": 0.278, "close": 0.2789, "volume": 662120.1, "close_time": 1773061199999, "quote_volume": 186603.95406, "trades": 1202, "taker_buy_base": 322191.5, "taker_buy_quote": 90799.5752 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.2789, "high": 0.2838, "low": 0.2781, "close": 0.2811, "volume": 563088.1, "close_time": 1773064799999, "quote_volume": 158492.35611, "trades": 660, "taker_buy_base": 181786.9, "taker_buy_quote": 51106.63072 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.2802, "high": 0.2848, "low": 0.28, "close": 0.2832, "volume": 477839.1, "close_time": 1773068399999, "quote_volume": 135362.93719, "trades": 587, "taker_buy_base": 84266.7, "taker_buy_quote": 23780.29408 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.2832, "high": 0.285, "low": 0.2812, "close": 0.282, "volume": 621223.5, "close_time": 1773071999999, "quote_volume": 176045.45696, "trades": 890, "taker_buy_base": 184491.7, "taker_buy_quote": 52264.81182 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2818, "high": 0.2866, "low": 0.2747, "close": 0.2834, "volume": 407111.4, "close_time": 1773075599999, "quote_volume": 114323.89365, "trades": 717, "taker_buy_base": 194254.1, "taker_buy_quote": 54603.26917 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.2832, "high": 0.2911, "low": 0.2828, "close": 0.2874, "volume": 928857.8, "close_time": 1773079199999, "quote_volume": 267114.52723, "trades": 770, "taker_buy_base": 373746.0, "taker_buy_quote": 107566.2425 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.2871, "high": 0.2895, "low": 0.285, "close": 0.2867, "volume": 244837.8, "close_time": 1773082799999, "quote_volume": 70253.15637, "trades": 450, "taker_buy_base": 55364.3, "taker_buy_quote": 15904.24787 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.2858, "high": 0.2924, "low": 0.2853, "close": 0.2919, "volume": 324386.5, "close_time": 1773086399999, "quote_volume": 94009.0605, "trades": 483, "taker_buy_base": 135047.6, "taker_buy_quote": 39148.95504 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2915, "high": 0.2915, "low": 0.286, "close": 0.2891, "volume": 582408.4, "close_time": 1773089999999, "quote_volume": 167535.52742, "trades": 663, "taker_buy_base": 395006.0, "taker_buy_quote": 113483.40111 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.2889, "high": 0.2909, "low": 0.2863, "close": 0.2882, "volume": 158056.9, "close_time": 1773093599999, "quote_volume": 45748.64226, "trades": 167, "taker_buy_base": 31657.4, "taker_buy_quote": 9171.0467 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.2889, "high": 0.2921, "low": 0.2884, "close": 0.292, "volume": 128054.7, "close_time": 1773097199999, "quote_volume": 37124.58223, "trades": 169, "taker_buy_base": 66320.8, "taker_buy_quote": 19244.81931 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.2913, "high": 0.3015, "low": 0.2912, "close": 0.3007, "volume": 725426.1, "close_time": 1773100799999, "quote_volume": 216295.8668, "trades": 717, "taker_buy_base": 382563.0, "taker_buy_quote": 113982.97708 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2999, "high": 0.3047, "low": 0.2932, "close": 0.2947, "volume": 947634.6, "close_time": 1773104399999, "quote_volume": 283752.11412, "trades": 1177, "taker_buy_base": 460825.2, "taker_buy_quote": 138222.52865 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.2947, "high": 0.2997, "low": 0.2902, "close": 0.2991, "volume": 459283.3, "close_time": 1773107999999, "quote_volume": 134963.42798, "trades": 630, "taker_buy_base": 284099.6, "taker_buy_quote": 83475.74597 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.2985, "high": 0.2998, "low": 0.2938, "close": 0.2973, "volume": 252480.7, "close_time": 1773111599999, "quote_volume": 74876.02723, "trades": 396, "taker_buy_base": 136078.2, "taker_buy_quote": 40354.26284 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.2966, "high": 0.3043, "low": 0.2949, "close": 0.2962, "volume": 321018.7, "close_time": 1773115199999, "quote_volume": 96328.10614, "trades": 559, "taker_buy_base": 153426.9, "taker_buy_quote": 46033.46929 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2956, "high": 0.3025, "low": 0.2921, "close": 0.299, "volume": 243810.0, "close_time": 1773118799999, "quote_volume": 72470.07455, "trades": 753, "taker_buy_base": 127726.6, "taker_buy_quote": 38007.37937 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.3004, "high": 0.3041, "low": 0.2968, "close": 0.298, "volume": 471394.8, "close_time": 1773122399999, "quote_volume": 141495.95052, "trades": 777, "taker_buy_base": 115313.5, "taker_buy_quote": 34665.3545 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.2987, "high": 0.304, "low": 0.2982, "close": 0.3029, "volume": 309830.8, "close_time": 1773125999999, "quote_volume": 93611.52597, "trades": 518, "taker_buy_base": 166663.3, "taker_buy_quote": 50455.97657 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.3031, "high": 0.3041, "low": 0.2987, "close": 0.3007, "volume": 82764.5, "close_time": 1773129599999, "quote_volume": 24889.41942, "trades": 264, "taker_buy_base": 51816.4, "taker_buy_quote": 15588.90974 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.3003, "high": 0.3018, "low": 0.2958, "close": 0.3011, "volume": 759384.0, "close_time": 1773133199999, "quote_volume": 226363.00601, "trades": 1041, "taker_buy_base": 377974.0, "taker_buy_quote": 112549.74799 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.3004, "high": 0.3011, "low": 0.2927, "close": 0.2955, "volume": 261332.5, "close_time": 1773136799999, "quote_volume": 77351.12821, "trades": 632, "taker_buy_base": 168003.4, "taker_buy_quote": 49750.93664 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.296, "high": 0.2994, "low": 0.2933, "close": 0.2938, "volume": 125404.7, "close_time": 1773140399999, "quote_volume": 37129.15038, "trades": 282, "taker_buy_base": 52661.0, "taker_buy_quote": 15623.56896 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.2936, "high": 0.2937, "low": 0.2901, "close": 0.292, "volume": 384280.0, "close_time": 1773143999999, "quote_volume": 112147.4378, "trades": 706, "taker_buy_base": 206620.6, "taker_buy_quote": 60273.08169 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2918, "high": 0.2983, "low": 0.2867, "close": 0.2978, "volume": 692680.4, "close_time": 1773147599999, "quote_volume": 203716.70751, "trades": 797, "taker_buy_base": 223777.9, "taker_buy_quote": 65154.0558 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.298, "high": 0.3012, "low": 0.2943, "close": 0.2944, "volume": 592989.5, "close_time": 1773151199999, "quote_volume": 176712.33662, "trades": 956, "taker_buy_base": 186665.8, "taker_buy_quote": 55642.14563 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.2944, "high": 0.2974, "low": 0.2871, "close": 0.2923, "volume": 585183.3, "close_time": 1773154799999, "quote_volume": 170650.9405, "trades": 878, "taker_buy_base": 213600.4, "taker_buy_quote": 62436.8796 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.2925, "high": 0.2938, "low": 0.2858, "close": 0.2897, "volume": 313368.1, "close_time": 1773158399999, "quote_volume": 90795.63035, "trades": 536, "taker_buy_base": 144085.7, "taker_buy_quote": 41862.1956 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2889, "high": 0.2906, "low": 0.2875, "close": 0.2906, "volume": 320149.5, "close_time": 1773161999999, "quote_volume": 92510.77148, "trades": 493, "taker_buy_base": 163843.6, "taker_buy_quote": 47350.02707 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.2908, "high": 0.2914, "low": 0.2844, "close": 0.2854, "volume": 173972.7, "close_time": 1773165599999, "quote_volume": 50195.23331, "trades": 315, "taker_buy_base": 61049.9, "taker_buy_quote": 17629.0076 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.2855, "high": 0.2857, "low": 0.2795, "close": 0.2807, "volume": 537202.2, "close_time": 1773169199999, "quote_volume": 151109.46675, "trades": 550, "taker_buy_base": 323950.0, "taker_buy_quote": 91184.02978 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.2806, "high": 0.2865, "low": 0.2803, "close": 0.2832, "volume": 451570.5, "close_time": 1773172799999, "quote_volume": 128459.77774, "trades": 740, "taker_buy_base": 100394.9, "taker_buy_quote": 28505.50331 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2828, "high": 0.2903, "low": 0.2819, "close": 0.2858, "volume": 215652.5, "close_time": 1773176399999, "quote_volume": 61566.37548, "trades": 351, "taker_buy_base": 135945.9, "taker_buy_quote": 38763.39322 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.286, "high": 0.29, "low": 0.2855, "close": 0.29, "volume": 107412.4, "close_time": 1773179999999, "quote_volume": 30962.84807, "trades": 166, "taker_buy_base": 36793.8, "taker_buy_quote": 10587.2722 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.29, "high": 0.29, "low": 0.2842, "close": 0.2847, "volume": 204049.9, "close_time": 1773183599999, "quote_volume": 58588.02927, "trades": 252, "taker_buy_base": 103069.2, "taker_buy_quote": 29430.82971 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.2843, "high": 0.2854, "low": 0.2806, "close": 0.2816, "volume": 198056.1, "close_time": 1773187199999, "quote_volume": 55865.81151, "trades": 329, "taker_buy_base": 45760.0, "taker_buy_quote": 12933.82757 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2816, "high": 0.2818, "low": 0.2789, "close": 0.2794, "volume": 219827.8, "close_time": 1773190799999, "quote_volume": 61650.74053, "trades": 377, "taker_buy_base": 39540.5, "taker_buy_quote": 11091.95231 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.2798, "high": 0.28, "low": 0.2737, "close": 0.2754, "volume": 226450.8, "close_time": 1773194399999, "quote_volume": 62857.28554, "trades": 408, "taker_buy_base": 57953.0, "taker_buy_quote": 16002.82693 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.2754, "high": 0.279, "low": 0.2699, "close": 0.2703, "volume": 176524.7, "close_time": 1773197999999, "quote_volume": 48268.97565, "trades": 414, "taker_buy_base": 66765.0, "taker_buy_quote": 18287.70891 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.2706, "high": 0.272, "low": 0.2695, "close": 0.2701, "volume": 86216.7, "close_time": 1773201599999, "quote_volume": 23350.99702, "trades": 187, "taker_buy_base": 51974.0, "taker_buy_quote": 14090.88008 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.27, "high": 0.2716, "low": 0.2656, "close": 0.2696, "volume": 133626.7, "close_time": 1773205199999, "quote_volume": 35902.2053, "trades": 271, "taker_buy_base": 65485.5, "taker_buy_quote": 17624.56524 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.2695, "high": 0.27, "low": 0.2662, "close": 0.2694, "volume": 133708.1, "close_time": 1773208799999, "quote_volume": 35794.86043, "trades": 382, "taker_buy_base": 75594.5, "taker_buy_quote": 20255.77585 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.2702, "high": 0.271, "low": 0.2653, "close": 0.2671, "volume": 135434.8, "close_time": 1773212399999, "quote_volume": 36319.82887, "trades": 315, "taker_buy_base": 57706.7, "taker_buy_quote": 15466.44348 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.267, "high": 0.2688, "low": 0.2648, "close": 0.2653, "volume": 258094.8, "close_time": 1773215999999, "quote_volume": 68804.73732, "trades": 484, "taker_buy_base": 148951.1, "taker_buy_quote": 39689.2247 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.2649, "high": 0.2672, "low": 0.2621, "close": 0.2656, "volume": 422909.4, "close_time": 1773219599999, "quote_volume": 112063.62873, "trades": 1018, "taker_buy_base": 242545.9, "taker_buy_quote": 64267.8264 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.2652, "high": 0.2695, "low": 0.2644, "close": 0.265, "volume": 248451.9, "close_time": 1773223199999, "quote_volume": 66375.95464, "trades": 581, "taker_buy_base": 136030.8, "taker_buy_quote": 36313.58424 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.265, "high": 0.2659, "low": 0.263, "close": 0.2633, "volume": 155534.3, "close_time": 1773226799999, "quote_volume": 41194.45132, "trades": 322, "taker_buy_base": 74747.4, "taker_buy_quote": 19810.72386 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.2633, "high": 0.267, "low": 0.2609, "close": 0.2626, "volume": 391454.7, "close_time": 1773230399999, "quote_volume": 103080.73057, "trades": 627, "taker_buy_base": 182837.1, "taker_buy_quote": 48259.69699 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.262, "high": 0.2626, "low": 0.2592, "close": 0.2623, "volume": 310813.2, "close_time": 1773233999999, "quote_volume": 81025.85869, "trades": 430, "taker_buy_base": 163289.6, "taker_buy_quote": 42607.32456 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.2623, "high": 0.2771, "low": 0.2617, "close": 0.276, "volume": 1013135.8, "close_time": 1773237599999, "quote_volume": 273819.34336, "trades": 873, "taker_buy_base": 519926.0, "taker_buy_quote": 140546.34922 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.2759, "high": 0.2788, "low": 0.2685, "close": 0.2733, "volume": 744157.2, "close_time": 1773241199999, "quote_volume": 203415.50387, "trades": 865, "taker_buy_base": 392481.6, "taker_buy_quote": 107357.07279 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.2736, "high": 0.2745, "low": 0.2649, "close": 0.2652, "volume": 527757.2, "close_time": 1773244799999, "quote_volume": 141210.88824, "trades": 555, "taker_buy_base": 206469.0, "taker_buy_quote": 55122.63105 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.265, "high": 0.2693, "low": 0.2644, "close": 0.2648, "volume": 386158.9, "close_time": 1773248399999, "quote_volume": 102921.96434, "trades": 421, "taker_buy_base": 199001.5, "taker_buy_quote": 53032.14482 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.2648, "high": 0.2657, "low": 0.2627, "close": 0.263, "volume": 477247.5, "close_time": 1773251999999, "quote_volume": 126095.31067, "trades": 827, "taker_buy_base": 250268.9, "taker_buy_quote": 66151.74477 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.2628, "high": 0.2637, "low": 0.2624, "close": 0.2629, "volume": 306781.7, "close_time": 1773255599999, "quote_volume": 80660.97167, "trades": 412, "taker_buy_base": 191430.6, "taker_buy_quote": 50338.4927 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.2629, "high": 0.2629, "low": 0.2601, "close": 0.2612, "volume": 280841.0, "close_time": 1773259199999, "quote_volume": 73418.53459, "trades": 325, "taker_buy_base": 138293.7, "taker_buy_quote": 36173.18511 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2607, "high": 0.2629, "low": 0.2604, "close": 0.2629, "volume": 74742.0, "close_time": 1773262799999, "quote_volume": 19584.62515, "trades": 129, "taker_buy_base": 37426.0, "taker_buy_quote": 9813.04155 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.2619, "high": 0.2631, "low": 0.2616, "close": 0.2628, "volume": 167244.1, "close_time": 1773266399999, "quote_volume": 43879.17698, "trades": 106, "taker_buy_base": 100500.9, "taker_buy_quote": 26374.24128 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.2631, "high": 0.2636, "low": 0.2613, "close": 0.2628, "volume": 375125.5, "close_time": 1773269999999, "quote_volume": 98515.47875, "trades": 403, "taker_buy_base": 174365.3, "taker_buy_quote": 45795.75909 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.2633, "high": 0.2644, "low": 0.2618, "close": 0.2629, "volume": 633809.0, "close_time": 1773273599999, "quote_volume": 166742.82029, "trades": 870, "taker_buy_base": 346832.0, "taker_buy_quote": 91266.89679 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2625, "high": 0.2627, "low": 0.2532, "close": 0.2546, "volume": 1156783.0, "close_time": 1773277199999, "quote_volume": 297283.02004, "trades": 1212, "taker_buy_base": 632098.4, "taker_buy_quote": 162318.91294 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.2546, "high": 0.2549, "low": 0.248, "close": 0.2494, "volume": 705771.9, "close_time": 1773280799999, "quote_volume": 176952.19651, "trades": 759, "taker_buy_base": 264225.6, "taker_buy_quote": 66357.52573 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.2497, "high": 0.2542, "low": 0.2485, "close": 0.2529, "volume": 454901.2, "close_time": 1773284399999, "quote_volume": 114013.95878, "trades": 369, "taker_buy_base": 218165.2, "taker_buy_quote": 54668.04931 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.2531, "high": 0.2611, "low": 0.2527, "close": 0.2564, "volume": 702054.3, "close_time": 1773287999999, "quote_volume": 181327.62847, "trades": 662, "taker_buy_base": 415721.1, "taker_buy_quote": 107394.89474 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.256, "high": 0.2606, "low": 0.2538, "close": 0.2585, "volume": 287881.9, "close_time": 1773291599999, "quote_volume": 74053.09573, "trades": 331, "taker_buy_base": 145482.5, "taker_buy_quote": 37474.14072 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.2583, "high": 0.2603, "low": 0.2564, "close": 0.2564, "volume": 251730.5, "close_time": 1773295199999, "quote_volume": 64951.83524, "trades": 264, "taker_buy_base": 137018.3, "taker_buy_quote": 35335.29145 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.256, "high": 0.256, "low": 0.2515, "close": 0.2548, "volume": 400623.6, "close_time": 1773298799999, "quote_volume": 101861.72315, "trades": 416, "taker_buy_base": 198166.8, "taker_buy_quote": 50370.95516 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.2547, "high": 0.2555, "low": 0.254, "close": 0.255, "volume": 134777.3, "close_time": 1773302399999, "quote_volume": 34364.76089, "trades": 261, "taker_buy_base": 62117.7, "taker_buy_quote": 15843.03175 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2546, "high": 0.2573, "low": 0.2521, "close": 0.257, "volume": 250790.1, "close_time": 1773305999999, "quote_volume": 63791.55683, "trades": 321, "taker_buy_base": 118857.0, "taker_buy_quote": 30153.02091 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.2567, "high": 0.2572, "low": 0.2534, "close": 0.255, "volume": 166419.0, "close_time": 1773309599999, "quote_volume": 42391.10409, "trades": 642, "taker_buy_base": 59822.3, "taker_buy_quote": 15234.05583 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.255, "high": 0.2555, "low": 0.2525, "close": 0.255, "volume": 356490.0, "close_time": 1773313199999, "quote_volume": 90702.10311, "trades": 3198, "taker_buy_base": 172335.5, "taker_buy_quote": 43865.73516 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.2549, "high": 0.2553, "low": 0.2532, "close": 0.2535, "volume": 157642.7, "close_time": 1773316799999, "quote_volume": 40126.00305, "trades": 1222, "taker_buy_base": 61845.2, "taker_buy_quote": 15750.84103 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2537, "high": 0.2549, "low": 0.2534, "close": 0.2542, "volume": 133600.9, "close_time": 1773320399999, "quote_volume": 33954.06191, "trades": 802, "taker_buy_base": 71213.3, "taker_buy_quote": 18101.16141 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.2541, "high": 0.2548, "low": 0.2493, "close": 0.2513, "volume": 653113.0, "close_time": 1773323999999, "quote_volume": 164050.75502, "trades": 1487, "taker_buy_base": 429922.1, "taker_buy_quote": 107978.74858 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.2515, "high": 0.2528, "low": 0.2484, "close": 0.2498, "volume": 279729.2, "close_time": 1773327599999, "quote_volume": 70210.16216, "trades": 1451, "taker_buy_base": 126655.8, "taker_buy_quote": 31799.15657 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.2494, "high": 0.2538, "low": 0.2482, "close": 0.2535, "volume": 206662.9, "close_time": 1773331199999, "quote_volume": 51968.47822, "trades": 1035, "taker_buy_base": 122003.9, "taker_buy_quote": 30666.88593 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.2529, "high": 0.2552, "low": 0.2492, "close": 0.2498, "volume": 1052203.9, "close_time": 1773334799999, "quote_volume": 265072.00766, "trades": 2010, "taker_buy_base": 292074.1, "taker_buy_quote": 73494.69932 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.2499, "high": 0.2502, "low": 0.2486, "close": 0.2486, "volume": 120466.8, "close_time": 1773338399999, "quote_volume": 30064.9667, "trades": 757, "taker_buy_base": 49943.7, "taker_buy_quote": 12464.82565 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.2488, "high": 0.2488, "low": 0.2456, "close": 0.2474, "volume": 209122.5, "close_time": 1773341999999, "quote_volume": 51704.01855, "trades": 652, "taker_buy_base": 73033.9, "taker_buy_quote": 18071.4317 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.2475, "high": 0.2478, "low": 0.2458, "close": 0.2467, "volume": 117189.0, "close_time": 1773345599999, "quote_volume": 28892.29615, "trades": 289, "taker_buy_base": 83072.0, "taker_buy_quote": 20476.97404 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.247, "high": 0.2472, "low": 0.245, "close": 0.2452, "volume": 90212.5, "close_time": 1773349199999, "quote_volume": 22186.69891, "trades": 462, "taker_buy_base": 48065.3, "taker_buy_quote": 11824.2654 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.245, "high": 0.2466, "low": 0.2431, "close": 0.2466, "volume": 183985.0, "close_time": 1773352799999, "quote_volume": 45008.44482, "trades": 293, "taker_buy_base": 101397.6, "taker_buy_quote": 24810.88513 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.2464, "high": 0.25, "low": 0.2449, "close": 0.2468, "volume": 433608.4, "close_time": 1773356399999, "quote_volume": 107288.17262, "trades": 421, "taker_buy_base": 170142.8, "taker_buy_quote": 42011.23717 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.2467, "high": 0.2492, "low": 0.2457, "close": 0.2492, "volume": 180863.9, "close_time": 1773359999999, "quote_volume": 44758.66725, "trades": 653, "taker_buy_base": 79762.1, "taker_buy_quote": 19725.35953 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2484, "high": 0.2519, "low": 0.2465, "close": 0.2496, "volume": 485270.4, "close_time": 1773363599999, "quote_volume": 121058.81706, "trades": 670, "taker_buy_base": 189134.5, "taker_buy_quote": 47164.60745 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.2498, "high": 0.251, "low": 0.2427, "close": 0.2432, "volume": 714453.1, "close_time": 1773367199999, "quote_volume": 176821.6246, "trades": 1045, "taker_buy_base": 260566.4, "taker_buy_quote": 64189.00553 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.2432, "high": 0.2442, "low": 0.2387, "close": 0.24, "volume": 633557.7, "close_time": 1773370799999, "quote_volume": 152086.6073, "trades": 470, "taker_buy_base": 276663.2, "taker_buy_quote": 66470.38592 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.2398, "high": 0.2406, "low": 0.237, "close": 0.2402, "volume": 187022.1, "close_time": 1773374399999, "quote_volume": 44731.6427, "trades": 572, "taker_buy_base": 69507.1, "taker_buy_quote": 16613.91106 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.2396, "high": 0.2407, "low": 0.2377, "close": 0.2402, "volume": 213569.9, "close_time": 1773377999999, "quote_volume": 51186.84903, "trades": 303, "taker_buy_base": 129365.0, "taker_buy_quote": 31029.02751 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.24, "high": 0.2404, "low": 0.2384, "close": 0.2388, "volume": 190251.7, "close_time": 1773381599999, "quote_volume": 45549.68162, "trades": 421, "taker_buy_base": 110023.7, "taker_buy_quote": 26356.19012 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.2389, "high": 0.2391, "low": 0.2353, "close": 0.2367, "volume": 431894.0, "close_time": 1773385199999, "quote_volume": 102466.55212, "trades": 674, "taker_buy_base": 221738.5, "taker_buy_quote": 52578.99769 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.237, "high": 0.2381, "low": 0.2335, "close": 0.2353, "volume": 248346.7, "close_time": 1773388799999, "quote_volume": 58406.50844, "trades": 400, "taker_buy_base": 143579.4, "taker_buy_quote": 33715.6535 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2358, "high": 0.2439, "low": 0.2327, "close": 0.2435, "volume": 687684.3, "close_time": 1773392399999, "quote_volume": 164200.69884, "trades": 703, "taker_buy_base": 390155.5, "taker_buy_quote": 93145.84436 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.2432, "high": 0.2565, "low": 0.2405, "close": 0.2545, "volume": 1703711.2, "close_time": 1773395999999, "quote_volume": 424462.43995, "trades": 1848, "taker_buy_base": 827696.8, "taker_buy_quote": 206610.38118 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.2548, "high": 0.2621, "low": 0.2503, "close": 0.2554, "volume": 1404677.2, "close_time": 1773399599999, "quote_volume": 358951.49467, "trades": 1558, "taker_buy_base": 640225.1, "taker_buy_quote": 163923.22579 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.256, "high": 0.2582, "low": 0.247, "close": 0.2484, "volume": 1167959.0, "close_time": 1773403199999, "quote_volume": 295595.26341, "trades": 1123, "taker_buy_base": 628214.7, "taker_buy_quote": 158740.63221 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2484, "high": 0.2499, "low": 0.24, "close": 0.2467, "volume": 891495.7, "close_time": 1773406799999, "quote_volume": 218294.38924, "trades": 1207, "taker_buy_base": 334291.4, "taker_buy_quote": 82160.95247 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.2473, "high": 0.2473, "low": 0.2427, "close": 0.2427, "volume": 396557.2, "close_time": 1773410399999, "quote_volume": 96989.13157, "trades": 1014, "taker_buy_base": 170104.8, "taker_buy_quote": 41612.23304 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.2425, "high": 0.2458, "low": 0.2377, "close": 0.2446, "volume": 524811.0, "close_time": 1773413999999, "quote_volume": 126551.18235, "trades": 1110, "taker_buy_base": 310684.4, "taker_buy_quote": 74689.21397 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.245, "high": 0.2466, "low": 0.2368, "close": 0.2368, "volume": 182958.1, "close_time": 1773417599999, "quote_volume": 44361.04448, "trades": 986, "taker_buy_base": 83022.0, "taker_buy_quote": 20142.30812 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2367, "high": 0.2464, "low": 0.2337, "close": 0.2381, "volume": 700013.4, "close_time": 1773421199999, "quote_volume": 167239.42865, "trades": 1898, "taker_buy_base": 360840.5, "taker_buy_quote": 86059.5555 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.2378, "high": 0.2405, "low": 0.2336, "close": 0.2353, "volume": 267544.3, "close_time": 1773424799999, "quote_volume": 63575.53769, "trades": 762, "taker_buy_base": 141809.1, "taker_buy_quote": 33708.35798 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.235, "high": 0.2351, "low": 0.2292, "close": 0.2301, "volume": 499539.8, "close_time": 1773428399999, "quote_volume": 115379.73313, "trades": 924, "taker_buy_base": 279734.8, "taker_buy_quote": 64606.5859 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.23, "high": 0.2303, "low": 0.2293, "close": 0.2299, "volume": 204629.2, "close_time": 1773431999999, "quote_volume": 47063.53907, "trades": 366, "taker_buy_base": 133799.1, "taker_buy_quote": 30776.88155 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2297, "high": 0.2303, "low": 0.2293, "close": 0.2302, "volume": 153580.8, "close_time": 1773435599999, "quote_volume": 35316.6734, "trades": 448, "taker_buy_base": 94435.8, "taker_buy_quote": 21721.88771 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.23, "high": 0.2309, "low": 0.2281, "close": 0.2298, "volume": 449210.7, "close_time": 1773439199999, "quote_volume": 103156.50765, "trades": 492, "taker_buy_base": 127542.7, "taker_buy_quote": 29330.64063 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.2296, "high": 0.2305, "low": 0.229, "close": 0.2301, "volume": 170679.5, "close_time": 1773442799999, "quote_volume": 39237.11108, "trades": 448, "taker_buy_base": 91244.1, "taker_buy_quote": 20980.80746 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.23, "high": 0.2306, "low": 0.2287, "close": 0.2289, "volume": 146507.5, "close_time": 1773446399999, "quote_volume": 33680.6465, "trades": 453, "taker_buy_base": 66252.0, "taker_buy_quote": 15237.63667 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2289, "high": 0.234, "low": 0.2241, "close": 0.2296, "volume": 550673.1, "close_time": 1773449999999, "quote_volume": 125727.32408, "trades": 947, "taker_buy_base": 287689.1, "taker_buy_quote": 65678.84059 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.2299, "high": 0.2316, "low": 0.2244, "close": 0.231, "volume": 327678.1, "close_time": 1773453599999, "quote_volume": 75014.51502, "trades": 659, "taker_buy_base": 169436.7, "taker_buy_quote": 38883.1751 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.2315, "high": 0.2336, "low": 0.2195, "close": 0.2265, "volume": 423587.8, "close_time": 1773457199999, "quote_volume": 95262.03941, "trades": 714, "taker_buy_base": 237923.7, "taker_buy_quote": 53529.68282 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.227, "high": 0.2272, "low": 0.2196, "close": 0.2212, "volume": 252679.6, "close_time": 1773460799999, "quote_volume": 55846.01575, "trades": 561, "taker_buy_base": 123650.6, "taker_buy_quote": 27312.75266 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2206, "high": 0.2243, "low": 0.2203, "close": 0.2224, "volume": 235417.0, "close_time": 1773464399999, "quote_volume": 52403.30575, "trades": 890, "taker_buy_base": 116769.6, "taker_buy_quote": 26017.46799 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.2229, "high": 0.2272, "low": 0.2225, "close": 0.2256, "volume": 215553.1, "close_time": 1773467999999, "quote_volume": 48604.90659, "trades": 1301, "taker_buy_base": 121945.1, "taker_buy_quote": 27500.46963 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.2256, "high": 0.2258, "low": 0.2192, "close": 0.2198, "volume": 256688.8, "close_time": 1773471599999, "quote_volume": 56647.25608, "trades": 758, "taker_buy_base": 135699.6, "taker_buy_quote": 29949.69245 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.2199, "high": 0.2202, "low": 0.2193, "close": 0.2202, "volume": 126647.5, "close_time": 1773475199999, "quote_volume": 27850.50873, "trades": 411, "taker_buy_base": 76252.4, "taker_buy_quote": 16769.51313 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2199, "high": 0.2203, "low": 0.2171, "close": 0.2201, "volume": 222425.2, "close_time": 1773478799999, "quote_volume": 48674.50686, "trades": 735, "taker_buy_base": 86505.9, "taker_buy_quote": 18934.59125 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.22, "high": 0.2203, "low": 0.218, "close": 0.2185, "volume": 89830.0, "close_time": 1773482399999, "quote_volume": 19686.00166, "trades": 293, "taker_buy_base": 45808.1, "taker_buy_quote": 10045.98788 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.2189, "high": 0.2202, "low": 0.2184, "close": 0.2196, "volume": 127944.9, "close_time": 1773485999999, "quote_volume": 28082.02209, "trades": 299, "taker_buy_base": 62285.6, "taker_buy_quote": 13681.78191 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.2199, "high": 0.2204, "low": 0.2195, "close": 0.22, "volume": 118056.2, "close_time": 1773489599999, "quote_volume": 25967.60434, "trades": 314, "taker_buy_base": 46957.1, "taker_buy_quote": 10331.63535 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2198, "high": 0.2202, "low": 0.2177, "close": 0.2181, "volume": 82617.7, "close_time": 1773493199999, "quote_volume": 18076.73828, "trades": 231, "taker_buy_base": 30828.0, "taker_buy_quote": 6745.4672 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.2182, "high": 0.2242, "low": 0.2182, "close": 0.2237, "volume": 178148.5, "close_time": 1773496799999, "quote_volume": 39392.43767, "trades": 491, "taker_buy_base": 103258.2, "taker_buy_quote": 22861.71162 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.2235, "high": 0.2253, "low": 0.2211, "close": 0.2235, "volume": 251566.6, "close_time": 1773500399999, "quote_volume": 56240.84206, "trades": 484, "taker_buy_base": 102851.1, "taker_buy_quote": 23016.26279 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.2236, "high": 0.231, "low": 0.2235, "close": 0.2307, "volume": 717634.2, "close_time": 1773503999999, "quote_volume": 163281.74481, "trades": 1084, "taker_buy_base": 280554.4, "taker_buy_quote": 63858.60055 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2304, "high": 0.231, "low": 0.2268, "close": 0.2276, "volume": 350151.3, "close_time": 1773507599999, "quote_volume": 80177.6067, "trades": 637, "taker_buy_base": 160112.3, "taker_buy_quote": 36741.26302 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.2277, "high": 0.2279, "low": 0.2225, "close": 0.2234, "volume": 202251.9, "close_time": 1773511199999, "quote_volume": 45416.13656, "trades": 364, "taker_buy_base": 106064.3, "taker_buy_quote": 23821.55422 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.2233, "high": 0.2255, "low": 0.222, "close": 0.2224, "volume": 121967.0, "close_time": 1773514799999, "quote_volume": 27350.68028, "trades": 723, "taker_buy_base": 58315.6, "taker_buy_quote": 13091.30484 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.2221, "high": 0.2237, "low": 0.2202, "close": 0.2208, "volume": 115199.4, "close_time": 1773518399999, "quote_volume": 25561.49613, "trades": 276, "taker_buy_base": 75490.2, "taker_buy_quote": 16725.33567 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2208, "high": 0.2254, "low": 0.2194, "close": 0.2247, "volume": 103627.9, "close_time": 1773521999999, "quote_volume": 23124.32464, "trades": 322, "taker_buy_base": 53831.0, "taker_buy_quote": 11990.10838 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.225, "high": 0.225, "low": 0.221, "close": 0.223, "volume": 83614.4, "close_time": 1773525599999, "quote_volume": 18611.66738, "trades": 253, "taker_buy_base": 37831.7, "taker_buy_quote": 8424.16532 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.2231, "high": 0.2246, "low": 0.2228, "close": 0.2239, "volume": 76583.7, "close_time": 1773529199999, "quote_volume": 17140.64141, "trades": 130, "taker_buy_base": 50890.6, "taker_buy_quote": 11393.6859 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.224, "high": 0.2252, "low": 0.2231, "close": 0.2246, "volume": 40978.0, "close_time": 1773532799999, "quote_volume": 9182.64448, "trades": 114, "taker_buy_base": 22130.6, "taker_buy_quote": 4960.15556 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2243, "high": 0.2248, "low": 0.2195, "close": 0.22, "volume": 194553.2, "close_time": 1773536399999, "quote_volume": 43021.31288, "trades": 484, "taker_buy_base": 134848.1, "taker_buy_quote": 29743.05654 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.2201, "high": 0.2207, "low": 0.2184, "close": 0.2197, "volume": 76010.9, "close_time": 1773539999999, "quote_volume": 16659.04927, "trades": 238, "taker_buy_base": 29592.7, "taker_buy_quote": 6490.87352 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.2196, "high": 0.2202, "low": 0.2191, "close": 0.22, "volume": 31651.1, "close_time": 1773543599999, "quote_volume": 6955.94768, "trades": 133, "taker_buy_base": 12185.1, "taker_buy_quote": 2679.75249 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.2198, "high": 0.2202, "low": 0.2182, "close": 0.2183, "volume": 35113.5, "close_time": 1773547199999, "quote_volume": 7703.6469, "trades": 193, "taker_buy_base": 18569.0, "taker_buy_quote": 4074.88005 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.2182, "high": 0.2188, "low": 0.2176, "close": 0.218, "volume": 62082.5, "close_time": 1773550799999, "quote_volume": 13539.58173, "trades": 232, "taker_buy_base": 31985.8, "taker_buy_quote": 6979.8079 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.2183, "high": 0.2199, "low": 0.2183, "close": 0.2187, "volume": 105989.5, "close_time": 1773554399999, "quote_volume": 23251.56421, "trades": 304, "taker_buy_base": 24462.3, "taker_buy_quote": 5362.23209 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.2188, "high": 0.2193, "low": 0.218, "close": 0.2186, "volume": 55433.4, "close_time": 1773557999999, "quote_volume": 12137.33404, "trades": 141, "taker_buy_base": 11825.9, "taker_buy_quote": 2585.65697 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.2186, "high": 0.22, "low": 0.2182, "close": 0.2197, "volume": 111240.0, "close_time": 1773561599999, "quote_volume": 24405.01126, "trades": 343, "taker_buy_base": 38483.8, "taker_buy_quote": 8438.26272 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2195, "high": 0.2247, "low": 0.2189, "close": 0.2218, "volume": 249313.1, "close_time": 1773565199999, "quote_volume": 55399.63536, "trades": 515, "taker_buy_base": 118547.0, "taker_buy_quote": 26353.537 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.2216, "high": 0.2237, "low": 0.2208, "close": 0.2224, "volume": 232262.1, "close_time": 1773568799999, "quote_volume": 51692.69477, "trades": 649, "taker_buy_base": 106367.9, "taker_buy_quote": 23664.26605 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.2226, "high": 0.2237, "low": 0.22, "close": 0.2202, "volume": 172830.6, "close_time": 1773572399999, "quote_volume": 38355.73882, "trades": 594, "taker_buy_base": 65916.8, "taker_buy_quote": 14640.71802 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.2201, "high": 0.2261, "low": 0.2192, "close": 0.2256, "volume": 237230.7, "close_time": 1773575999999, "quote_volume": 52802.70973, "trades": 512, "taker_buy_base": 139501.5, "taker_buy_quote": 31084.28075 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.2255, "high": 0.2255, "low": 0.2212, "close": 0.2214, "volume": 286041.1, "close_time": 1773579599999, "quote_volume": 63891.0791, "trades": 497, "taker_buy_base": 121078.5, "taker_buy_quote": 27004.64001 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.2217, "high": 0.2228, "low": 0.2197, "close": 0.2218, "volume": 143411.5, "close_time": 1773583199999, "quote_volume": 31746.05236, "trades": 353, "taker_buy_base": 69346.4, "taker_buy_quote": 15373.78062 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.222, "high": 0.2222, "low": 0.2201, "close": 0.2205, "volume": 124004.7, "close_time": 1773586799999, "quote_volume": 27437.0645, "trades": 209, "taker_buy_base": 87736.1, "taker_buy_quote": 19417.22604 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.2203, "high": 0.221, "low": 0.2186, "close": 0.2195, "volume": 83157.2, "close_time": 1773590399999, "quote_volume": 18248.1767, "trades": 224, "taker_buy_base": 46699.7, "taker_buy_quote": 10253.08888 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2194, "high": 0.2212, "low": 0.2174, "close": 0.2175, "volume": 256004.9, "close_time": 1773593999999, "quote_volume": 56157.35743, "trades": 583, "taker_buy_base": 80799.8, "taker_buy_quote": 17751.42806 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.2177, "high": 0.2183, "low": 0.2164, "close": 0.2174, "volume": 408908.9, "close_time": 1773597599999, "quote_volume": 88808.80462, "trades": 437, "taker_buy_base": 183792.4, "taker_buy_quote": 39921.21799 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.2172, "high": 0.2194, "low": 0.2151, "close": 0.2164, "volume": 228677.1, "close_time": 1773601199999, "quote_volume": 49776.30034, "trades": 747, "taker_buy_base": 61456.0, "taker_buy_quote": 13362.45098 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.2162, "high": 0.2181, "low": 0.2162, "close": 0.2177, "volume": 71325.7, "close_time": 1773604799999, "quote_volume": 15507.73328, "trades": 269, "taker_buy_base": 30041.4, "taker_buy_quote": 6526.72616 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2178, "high": 0.2182, "low": 0.2164, "close": 0.217, "volume": 179130.6, "close_time": 1773608399999, "quote_volume": 38940.62361, "trades": 346, "taker_buy_base": 121046.9, "taker_buy_quote": 26315.83007 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.2172, "high": 0.2176, "low": 0.2157, "close": 0.2173, "volume": 98081.2, "close_time": 1773611999999, "quote_volume": 21269.42624, "trades": 177, "taker_buy_base": 66222.6, "taker_buy_quote": 14369.4259 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.2177, "high": 0.2191, "low": 0.2165, "close": 0.2186, "volume": 86616.1, "close_time": 1773615599999, "quote_volume": 18861.79384, "trades": 226, "taker_buy_base": 45465.2, "taker_buy_quote": 9905.04603 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.219, "high": 0.2211, "low": 0.219, "close": 0.2202, "volume": 107646.7, "close_time": 1773619199999, "quote_volume": 23705.286, "trades": 304, "taker_buy_base": 61168.5, "taker_buy_quote": 13476.61606 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2199, "high": 0.2199, "low": 0.2167, "close": 0.2198, "volume": 99315.0, "close_time": 1773622799999, "quote_volume": 21662.34914, "trades": 236, "taker_buy_base": 32236.4, "taker_buy_quote": 7031.0122 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.2197, "high": 0.2198, "low": 0.2167, "close": 0.2177, "volume": 40452.4, "close_time": 1773626399999, "quote_volume": 8809.31994, "trades": 265, "taker_buy_base": 19959.4, "taker_buy_quote": 4348.15565 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.2185, "high": 0.2186, "low": 0.2162, "close": 0.2169, "volume": 24604.7, "close_time": 1773629999999, "quote_volume": 5348.02317, "trades": 63, "taker_buy_base": 10048.3, "taker_buy_quote": 2185.59692 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.2162, "high": 0.218, "low": 0.2138, "close": 0.2151, "volume": 233452.9, "close_time": 1773633599999, "quote_volume": 50452.99121, "trades": 485, "taker_buy_base": 96252.7, "taker_buy_quote": 20828.31184 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2149, "high": 0.2162, "low": 0.2113, "close": 0.212, "volume": 161305.1, "close_time": 1773637199999, "quote_volume": 34466.21427, "trades": 342, "taker_buy_base": 53408.2, "taker_buy_quote": 11421.66945 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.2122, "high": 0.2132, "low": 0.2111, "close": 0.212, "volume": 122038.3, "close_time": 1773640799999, "quote_volume": 25878.38805, "trades": 237, "taker_buy_base": 58273.8, "taker_buy_quote": 12361.27245 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.2118, "high": 0.2137, "low": 0.2116, "close": 0.2125, "volume": 97152.1, "close_time": 1773644399999, "quote_volume": 20679.50028, "trades": 298, "taker_buy_base": 62596.8, "taker_buy_quote": 13325.3569 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.2124, "high": 0.2124, "low": 0.2076, "close": 0.2092, "volume": 423783.1, "close_time": 1773647999999, "quote_volume": 89129.21031, "trades": 578, "taker_buy_base": 249439.5, "taker_buy_quote": 52478.98348 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.2091, "high": 0.2106, "low": 0.2076, "close": 0.2095, "volume": 323408.5, "close_time": 1773651599999, "quote_volume": 67711.25515, "trades": 630, "taker_buy_base": 190701.2, "taker_buy_quote": 39970.09888 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.2098, "high": 0.2101, "low": 0.2079, "close": 0.2082, "volume": 169229.3, "close_time": 1773655199999, "quote_volume": 35306.66751, "trades": 422, "taker_buy_base": 81989.3, "taker_buy_quote": 17105.97338 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.2079, "high": 0.2096, "low": 0.2077, "close": 0.2087, "volume": 115679.1, "close_time": 1773658799999, "quote_volume": 24113.97503, "trades": 505, "taker_buy_base": 64449.9, "taker_buy_quote": 13439.64985 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.2086, "high": 0.2103, "low": 0.2071, "close": 0.2101, "volume": 142608.0, "close_time": 1773662399999, "quote_volume": 29735.11559, "trades": 521, "taker_buy_base": 78581.8, "taker_buy_quote": 16392.98746 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2101, "high": 0.2101, "low": 0.2072, "close": 0.2098, "volume": 139462.9, "close_time": 1773665999999, "quote_volume": 29083.70272, "trades": 390, "taker_buy_base": 74775.2, "taker_buy_quote": 15581.54981 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.2096, "high": 0.2096, "low": 0.2066, "close": 0.2075, "volume": 166453.9, "close_time": 1773669599999, "quote_volume": 34556.76181, "trades": 330, "taker_buy_base": 21030.2, "taker_buy_quote": 4367.31557 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.2073, "high": 0.21, "low": 0.2067, "close": 0.2098, "volume": 189268.4, "close_time": 1773673199999, "quote_volume": 39472.97073, "trades": 453, "taker_buy_base": 141738.3, "taker_buy_quote": 29565.50963 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.2092, "high": 0.2136, "low": 0.2091, "close": 0.2119, "volume": 252946.5, "close_time": 1773676799999, "quote_volume": 53594.9933, "trades": 417, "taker_buy_base": 137087.0, "taker_buy_quote": 29034.92751 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2117, "high": 0.2132, "low": 0.2086, "close": 0.2123, "volume": 376138.7, "close_time": 1773680399999, "quote_volume": 79471.75721, "trades": 980, "taker_buy_base": 207639.2, "taker_buy_quote": 43865.15146 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.2123, "high": 0.2131, "low": 0.2088, "close": 0.2104, "volume": 410737.6, "close_time": 1773683999999, "quote_volume": 86591.99344, "trades": 786, "taker_buy_base": 148580.3, "taker_buy_quote": 31255.30732 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.2105, "high": 0.212, "low": 0.2088, "close": 0.2111, "volume": 229400.1, "close_time": 1773687599999, "quote_volume": 48283.3805, "trades": 459, "taker_buy_base": 131728.2, "taker_buy_quote": 27772.38681 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.2108, "high": 0.2118, "low": 0.2097, "close": 0.2107, "volume": 175938.1, "close_time": 1773691199999, "quote_volume": 37128.84175, "trades": 380, "taker_buy_base": 87181.5, "taker_buy_quote": 18388.59936 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.2107, "high": 0.211, "low": 0.2086, "close": 0.2096, "volume": 189893.4, "close_time": 1773694799999, "quote_volume": 39849.92209, "trades": 324, "taker_buy_base": 70270.1, "taker_buy_quote": 14752.20661 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.2096, "high": 0.2118, "low": 0.2091, "close": 0.2118, "volume": 119343.5, "close_time": 1773698399999, "quote_volume": 25165.40011, "trades": 180, "taker_buy_base": 53223.1, "taker_buy_quote": 11228.41516 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.2119, "high": 0.2119, "low": 0.21, "close": 0.2108, "volume": 189867.1, "close_time": 1773701999999, "quote_volume": 39999.99081, "trades": 467, "taker_buy_base": 90181.0, "taker_buy_quote": 18998.21864 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.2108, "high": 0.2114, "low": 0.2069, "close": 0.2094, "volume": 310945.3, "close_time": 1773705599999, "quote_volume": 64930.71414, "trades": 673, "taker_buy_base": 174412.8, "taker_buy_quote": 36451.8674 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2097, "high": 0.2199, "low": 0.2083, "close": 0.2139, "volume": 705247.1, "close_time": 1773709199999, "quote_volume": 151716.91028, "trades": 1507, "taker_buy_base": 372556.0, "taker_buy_quote": 80165.68897 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.2135, "high": 0.2142, "low": 0.207, "close": 0.2091, "volume": 239572.5, "close_time": 1773712799999, "quote_volume": 50066.44247, "trades": 421, "taker_buy_base": 62371.3, "taker_buy_quote": 13097.5814 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.209, "high": 0.211, "low": 0.2087, "close": 0.209, "volume": 169114.9, "close_time": 1773716399999, "quote_volume": 35462.56311, "trades": 719, "taker_buy_base": 115996.8, "taker_buy_quote": 24338.75095 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.2091, "high": 0.2098, "low": 0.2074, "close": 0.2084, "volume": 228336.5, "close_time": 1773719999999, "quote_volume": 47630.91478, "trades": 663, "taker_buy_base": 58780.2, "taker_buy_quote": 12263.9562 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.2083, "high": 0.2091, "low": 0.2061, "close": 0.2086, "volume": 392859.4, "close_time": 1773723599999, "quote_volume": 81561.46974, "trades": 1492, "taker_buy_base": 246717.9, "taker_buy_quote": 51240.01915 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.2085, "high": 0.2086, "low": 0.2064, "close": 0.2076, "volume": 92617.9, "close_time": 1773727199999, "quote_volume": 19237.88004, "trades": 217, "taker_buy_base": 26450.4, "taker_buy_quote": 5489.48038 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.2076, "high": 0.211, "low": 0.2066, "close": 0.2099, "volume": 97674.0, "close_time": 1773730799999, "quote_volume": 20427.93136, "trades": 387, "taker_buy_base": 50833.7, "taker_buy_quote": 10636.13431 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.2096, "high": 0.2108, "low": 0.2073, "close": 0.2094, "volume": 118705.4, "close_time": 1773734399999, "quote_volume": 24871.99106, "trades": 398, "taker_buy_base": 41724.9, "taker_buy_quote": 8733.57544 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.2091, "high": 0.2098, "low": 0.2072, "close": 0.2078, "volume": 142266.5, "close_time": 1773737999999, "quote_volume": 29670.45332, "trades": 402, "taker_buy_base": 71607.2, "taker_buy_quote": 14932.79026 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.2079, "high": 0.208, "low": 0.2017, "close": 0.2021, "volume": 394211.5, "close_time": 1773741599999, "quote_volume": 80246.76195, "trades": 876, "taker_buy_base": 165078.7, "taker_buy_quote": 33571.32652 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.2014, "high": 0.2017, "low": 0.1994, "close": 0.1999, "volume": 369733.6, "close_time": 1773745199999, "quote_volume": 74101.14225, "trades": 743, "taker_buy_base": 177126.3, "taker_buy_quote": 35500.85978 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.2, "high": 0.2007, "low": 0.1995, "close": 0.2002, "volume": 288648.2, "close_time": 1773748799999, "quote_volume": 57721.62317, "trades": 485, "taker_buy_base": 180617.7, "taker_buy_quote": 36108.41657 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.2, "high": 0.2, "low": 0.1978, "close": 0.1983, "volume": 292470.0, "close_time": 1773752399999, "quote_volume": 58165.70893, "trades": 593, "taker_buy_base": 151920.4, "taker_buy_quote": 30234.82048 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1984, "high": 0.2007, "low": 0.198, "close": 0.198, "volume": 165819.0, "close_time": 1773755999999, "quote_volume": 33082.30746, "trades": 459, "taker_buy_base": 84761.8, "taker_buy_quote": 16926.94633 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1981, "high": 0.1997, "low": 0.1974, "close": 0.1996, "volume": 140633.5, "close_time": 1773759599999, "quote_volume": 27935.9448, "trades": 691, "taker_buy_base": 72801.1, "taker_buy_quote": 14471.65715 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1996, "high": 0.2003, "low": 0.1985, "close": 0.1999, "volume": 147432.5, "close_time": 1773763199999, "quote_volume": 29436.13913, "trades": 606, "taker_buy_base": 74299.8, "taker_buy_quote": 14850.42006 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1996, "high": 0.1997, "low": 0.1978, "close": 0.1982, "volume": 257045.3, "close_time": 1773766799999, "quote_volume": 50967.47977, "trades": 743, "taker_buy_base": 157223.5, "taker_buy_quote": 31171.59076 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1979, "high": 0.1982, "low": 0.1963, "close": 0.1966, "volume": 81279.8, "close_time": 1773770399999, "quote_volume": 16039.77503, "trades": 277, "taker_buy_base": 37831.8, "taker_buy_quote": 7467.89346 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1967, "high": 0.197, "low": 0.1959, "close": 0.1963, "volume": 108921.5, "close_time": 1773773999999, "quote_volume": 21421.64869, "trades": 394, "taker_buy_base": 49289.5, "taker_buy_quote": 9697.27167 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1962, "high": 0.1996, "low": 0.1931, "close": 0.1969, "volume": 415745.6, "close_time": 1773777599999, "quote_volume": 81604.57216, "trades": 796, "taker_buy_base": 168499.1, "taker_buy_quote": 33058.23171 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1966, "high": 0.1984, "low": 0.195, "close": 0.1965, "volume": 156898.2, "close_time": 1773781199999, "quote_volume": 30848.941, "trades": 327, "taker_buy_base": 83092.0, "taker_buy_quote": 16341.76484 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1968, "high": 0.2021, "low": 0.1967, "close": 0.1999, "volume": 513102.1, "close_time": 1773784799999, "quote_volume": 102585.25439, "trades": 543, "taker_buy_base": 247549.6, "taker_buy_quote": 49422.09152 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1997, "high": 0.1997, "low": 0.197, "close": 0.1988, "volume": 96604.0, "close_time": 1773788399999, "quote_volume": 19185.41159, "trades": 234, "taker_buy_base": 58540.4, "taker_buy_quote": 11630.57508 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1987, "high": 0.2019, "low": 0.1987, "close": 0.2016, "volume": 128217.0, "close_time": 1773791999999, "quote_volume": 25721.12763, "trades": 723, "taker_buy_base": 63952.5, "taker_buy_quote": 12835.148 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2009, "high": 0.2009, "low": 0.1941, "close": 0.195, "volume": 310695.7, "close_time": 1773795599999, "quote_volume": 61145.70143, "trades": 1033, "taker_buy_base": 164844.1, "taker_buy_quote": 32497.34157 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1953, "high": 0.1987, "low": 0.1953, "close": 0.1975, "volume": 254086.1, "close_time": 1773799199999, "quote_volume": 49941.12645, "trades": 735, "taker_buy_base": 145242.9, "taker_buy_quote": 28570.15305 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1976, "high": 0.1984, "low": 0.1956, "close": 0.1957, "volume": 117842.9, "close_time": 1773802799999, "quote_volume": 23187.71925, "trades": 688, "taker_buy_base": 68276.9, "taker_buy_quote": 13438.8806 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.196, "high": 0.1964, "low": 0.195, "close": 0.1957, "volume": 93327.3, "close_time": 1773806399999, "quote_volume": 18261.05257, "trades": 640, "taker_buy_base": 49699.4, "taker_buy_quote": 9729.45174 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1954, "high": 0.1955, "low": 0.1934, "close": 0.1939, "volume": 97111.2, "close_time": 1773809999999, "quote_volume": 18873.84153, "trades": 852, "taker_buy_base": 43728.0, "taker_buy_quote": 8500.37289 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1937, "high": 0.1947, "low": 0.1934, "close": 0.1937, "volume": 72241.5, "close_time": 1773813599999, "quote_volume": 14026.69249, "trades": 119, "taker_buy_base": 37536.5, "taker_buy_quote": 7288.9427 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1936, "high": 0.1944, "low": 0.1914, "close": 0.1917, "volume": 191631.7, "close_time": 1773817199999, "quote_volume": 36983.52469, "trades": 423, "taker_buy_base": 95107.8, "taker_buy_quote": 18346.46673 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1917, "high": 0.1924, "low": 0.1902, "close": 0.1912, "volume": 177008.2, "close_time": 1773820799999, "quote_volume": 33842.57734, "trades": 637, "taker_buy_base": 82805.9, "taker_buy_quote": 15854.12731 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1912, "high": 0.1927, "low": 0.1906, "close": 0.1915, "volume": 162096.7, "close_time": 1773824399999, "quote_volume": 31031.6268, "trades": 478, "taker_buy_base": 110261.9, "taker_buy_quote": 21111.87115 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1913, "high": 0.1925, "low": 0.1909, "close": 0.1912, "volume": 125672.2, "close_time": 1773827999999, "quote_volume": 24063.63737, "trades": 671, "taker_buy_base": 71756.1, "taker_buy_quote": 13743.80059 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1913, "high": 0.1932, "low": 0.1908, "close": 0.1913, "volume": 120788.5, "close_time": 1773831599999, "quote_volume": 23191.40102, "trades": 473, "taker_buy_base": 57092.9, "taker_buy_quote": 10966.44113 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1914, "high": 0.1915, "low": 0.1871, "close": 0.188, "volume": 159200.2, "close_time": 1773835199999, "quote_volume": 30184.9969, "trades": 391, "taker_buy_base": 40108.8, "taker_buy_quote": 7602.34554 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1872, "high": 0.1893, "low": 0.1868, "close": 0.1886, "volume": 149294.5, "close_time": 1773838799999, "quote_volume": 28058.76544, "trades": 524, "taker_buy_base": 85892.2, "taker_buy_quote": 16146.28847 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1887, "high": 0.1898, "low": 0.1866, "close": 0.1881, "volume": 425580.6, "close_time": 1773842399999, "quote_volume": 80099.13834, "trades": 1195, "taker_buy_base": 206846.3, "taker_buy_quote": 38932.94631 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1879, "high": 0.1894, "low": 0.1872, "close": 0.188, "volume": 344635.6, "close_time": 1773845999999, "quote_volume": 64875.45399, "trades": 1021, "taker_buy_base": 153724.2, "taker_buy_quote": 28941.27761 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1881, "high": 0.1966, "low": 0.1878, "close": 0.1952, "volume": 1224221.3, "close_time": 1773849599999, "quote_volume": 237205.68867, "trades": 1715, "taker_buy_base": 394969.4, "taker_buy_quote": 76014.56002 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1952, "high": 0.2085, "low": 0.1935, "close": 0.2029, "volume": 982103.7, "close_time": 1773853199999, "quote_volume": 198720.78831, "trades": 1499, "taker_buy_base": 542608.7, "taker_buy_quote": 109945.77798 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.2027, "high": 0.21, "low": 0.2011, "close": 0.2016, "volume": 1447118.7, "close_time": 1773856799999, "quote_volume": 297841.86639, "trades": 2110, "taker_buy_base": 559078.9, "taker_buy_quote": 114945.591 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.2014, "high": 0.2019, "low": 0.1899, "close": 0.1902, "volume": 929711.2, "close_time": 1773860399999, "quote_volume": 182211.75672, "trades": 1386, "taker_buy_base": 518226.1, "taker_buy_quote": 101238.31259 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1905, "high": 0.1919, "low": 0.1893, "close": 0.1913, "volume": 225699.0, "close_time": 1773863999999, "quote_volume": 43017.96838, "trades": 649, "taker_buy_base": 106121.4, "taker_buy_quote": 20232.3217 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1918, "high": 0.1999, "low": 0.1902, "close": 0.1988, "volume": 314594.3, "close_time": 1773867599999, "quote_volume": 61314.88719, "trades": 636, "taker_buy_base": 117804.8, "taker_buy_quote": 23034.53761 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1992, "high": 0.1998, "low": 0.1937, "close": 0.1961, "volume": 203899.0, "close_time": 1773871199999, "quote_volume": 39945.61372, "trades": 380, "taker_buy_base": 94647.0, "taker_buy_quote": 18566.60369 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.196, "high": 0.1964, "low": 0.1927, "close": 0.1955, "volume": 209606.5, "close_time": 1773874799999, "quote_volume": 40644.82392, "trades": 330, "taker_buy_base": 64870.6, "taker_buy_quote": 12596.7709 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1955, "high": 0.1955, "low": 0.1915, "close": 0.1937, "volume": 47811.7, "close_time": 1773878399999, "quote_volume": 9240.88521, "trades": 148, "taker_buy_base": 33664.6, "taker_buy_quote": 6505.05797 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1937, "high": 0.1951, "low": 0.1867, "close": 0.1868, "volume": 210943.0, "close_time": 1773881999999, "quote_volume": 40528.04084, "trades": 624, "taker_buy_base": 99289.8, "taker_buy_quote": 19144.39263 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1872, "high": 0.1896, "low": 0.1871, "close": 0.1886, "volume": 124186.3, "close_time": 1773885599999, "quote_volume": 23379.31721, "trades": 744, "taker_buy_base": 66895.9, "taker_buy_quote": 12605.1165 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1888, "high": 0.1897, "low": 0.188, "close": 0.1881, "volume": 159507.3, "close_time": 1773889199999, "quote_volume": 30119.39729, "trades": 788, "taker_buy_base": 68386.0, "taker_buy_quote": 12928.44987 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1881, "high": 0.1885, "low": 0.1853, "close": 0.1853, "volume": 558036.9, "close_time": 1773892799999, "quote_volume": 104773.75589, "trades": 1310, "taker_buy_base": 175648.2, "taker_buy_quote": 32991.48444 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1855, "high": 0.1873, "low": 0.1842, "close": 0.1867, "volume": 736149.5, "close_time": 1773896399999, "quote_volume": 136235.76334, "trades": 1059, "taker_buy_base": 613980.1, "taker_buy_quote": 113573.64227 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1866, "high": 0.1876, "low": 0.1858, "close": 0.1862, "volume": 117707.6, "close_time": 1773899999999, "quote_volume": 21996.35074, "trades": 418, "taker_buy_base": 56141.7, "taker_buy_quote": 10498.97604 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1864, "high": 0.1867, "low": 0.1844, "close": 0.1858, "volume": 305756.9, "close_time": 1773903599999, "quote_volume": 56745.89032, "trades": 1163, "taker_buy_base": 154012.3, "taker_buy_quote": 28587.06153 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1857, "high": 0.1859, "low": 0.1828, "close": 0.1832, "volume": 370405.5, "close_time": 1773907199999, "quote_volume": 68297.80219, "trades": 1547, "taker_buy_base": 196659.5, "taker_buy_quote": 36264.31446 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1833, "high": 0.1837, "low": 0.1792, "close": 0.1816, "volume": 1178464.8, "close_time": 1773910799999, "quote_volume": 214361.89268, "trades": 4085, "taker_buy_base": 491973.2, "taker_buy_quote": 89694.45899 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1816, "high": 0.1841, "low": 0.181, "close": 0.1827, "volume": 1079341.9, "close_time": 1773914399999, "quote_volume": 196903.52437, "trades": 4402, "taker_buy_base": 522500.3, "taker_buy_quote": 95351.48051 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1828, "high": 0.1862, "low": 0.1819, "close": 0.1861, "volume": 191119.3, "close_time": 1773917999999, "quote_volume": 35291.26319, "trades": 297, "taker_buy_base": 150254.8, "taker_buy_quote": 27796.43499 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.186, "high": 0.1866, "low": 0.1839, "close": 0.1859, "volume": 147072.6, "close_time": 1773921599999, "quote_volume": 27287.50629, "trades": 223, "taker_buy_base": 73928.4, "taker_buy_quote": 13718.32179 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.186, "high": 0.186, "low": 0.1833, "close": 0.1852, "volume": 92033.1, "close_time": 1773925199999, "quote_volume": 17007.48947, "trades": 179, "taker_buy_base": 32680.7, "taker_buy_quote": 6038.08442 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.185, "high": 0.1944, "low": 0.1846, "close": 0.1925, "volume": 245347.0, "close_time": 1773928799999, "quote_volume": 46654.53588, "trades": 454, "taker_buy_base": 125395.8, "taker_buy_quote": 23753.54189 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1914, "high": 0.1967, "low": 0.1899, "close": 0.1953, "volume": 643162.9, "close_time": 1773932399999, "quote_volume": 123774.09693, "trades": 648, "taker_buy_base": 501333.5, "taker_buy_quote": 96258.962 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.195, "high": 0.1959, "low": 0.1889, "close": 0.1923, "volume": 404720.4, "close_time": 1773935999999, "quote_volume": 77873.93642, "trades": 488, "taker_buy_base": 165560.4, "taker_buy_quote": 31862.30907 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1923, "high": 0.1956, "low": 0.1913, "close": 0.1948, "volume": 200068.8, "close_time": 1773939599999, "quote_volume": 38709.07377, "trades": 265, "taker_buy_base": 98430.2, "taker_buy_quote": 19051.43838 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1947, "high": 0.2008, "low": 0.1944, "close": 0.1985, "volume": 406244.1, "close_time": 1773943199999, "quote_volume": 80399.05377, "trades": 551, "taker_buy_base": 211125.7, "taker_buy_quote": 41816.18099 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1988, "high": 0.2023, "low": 0.1985, "close": 0.2011, "volume": 420547.5, "close_time": 1773946799999, "quote_volume": 84490.41411, "trades": 494, "taker_buy_base": 253708.9, "taker_buy_quote": 51042.07005 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.2014, "high": 0.2066, "low": 0.2014, "close": 0.2046, "volume": 599126.1, "close_time": 1773950399999, "quote_volume": 122408.65538, "trades": 839, "taker_buy_base": 310874.2, "taker_buy_quote": 63661.08247 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.2044, "high": 0.2065, "low": 0.2022, "close": 0.2032, "volume": 433898.8, "close_time": 1773953999999, "quote_volume": 88378.58338, "trades": 477, "taker_buy_base": 287836.8, "taker_buy_quote": 58650.89016 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.2029, "high": 0.2039, "low": 0.198, "close": 0.1987, "volume": 216767.8, "close_time": 1773957599999, "quote_volume": 43592.692, "trades": 326, "taker_buy_base": 106495.2, "taker_buy_quote": 21460.34589 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1988, "high": 0.2034, "low": 0.1987, "close": 0.2025, "volume": 188155.4, "close_time": 1773961199999, "quote_volume": 37741.54055, "trades": 221, "taker_buy_base": 80430.7, "taker_buy_quote": 16167.04042 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.2027, "high": 0.2092, "low": 0.2024, "close": 0.2071, "volume": 438224.2, "close_time": 1773964799999, "quote_volume": 89832.12293, "trades": 664, "taker_buy_base": 194988.7, "taker_buy_quote": 40008.06369 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2075, "high": 0.2152, "low": 0.2072, "close": 0.2091, "volume": 475293.3, "close_time": 1773968399999, "quote_volume": 100749.0031, "trades": 724, "taker_buy_base": 241521.9, "taker_buy_quote": 51186.52851 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.2101, "high": 0.2164, "low": 0.2077, "close": 0.208, "volume": 410834.2, "close_time": 1773971999999, "quote_volume": 87474.76734, "trades": 544, "taker_buy_base": 223790.1, "taker_buy_quote": 47737.4044 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.2075, "high": 0.2144, "low": 0.2063, "close": 0.2123, "volume": 326234.6, "close_time": 1773975599999, "quote_volume": 68671.20827, "trades": 456, "taker_buy_base": 128216.5, "taker_buy_quote": 27033.69547 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.2129, "high": 0.2174, "low": 0.2116, "close": 0.2157, "volume": 247898.4, "close_time": 1773979199999, "quote_volume": 53325.72611, "trades": 453, "taker_buy_base": 150757.0, "taker_buy_quote": 32475.48183 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.2156, "high": 0.2171, "low": 0.2119, "close": 0.2167, "volume": 97618.9, "close_time": 1773982799999, "quote_volume": 20922.77896, "trades": 248, "taker_buy_base": 49134.6, "taker_buy_quote": 10534.91448 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.2167, "high": 0.2205, "low": 0.2153, "close": 0.2193, "volume": 384924.6, "close_time": 1773986399999, "quote_volume": 83941.14083, "trades": 662, "taker_buy_base": 225371.2, "taker_buy_quote": 49186.93346 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.2187, "high": 0.2202, "low": 0.2159, "close": 0.2195, "volume": 651396.6, "close_time": 1773989999999, "quote_volume": 142236.97379, "trades": 851, "taker_buy_base": 237092.8, "taker_buy_quote": 51821.89077 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.2196, "high": 0.2196, "low": 0.214, "close": 0.2165, "volume": 403196.9, "close_time": 1773993599999, "quote_volume": 87542.18213, "trades": 693, "taker_buy_base": 184274.0, "taker_buy_quote": 39954.49523 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.2168, "high": 0.2193, "low": 0.2109, "close": 0.2191, "volume": 420120.4, "close_time": 1773997199999, "quote_volume": 90501.89834, "trades": 615, "taker_buy_base": 242814.8, "taker_buy_quote": 52328.25284 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.2189, "high": 0.2202, "low": 0.2165, "close": 0.2195, "volume": 402805.1, "close_time": 1774000799999, "quote_volume": 88064.78919, "trades": 511, "taker_buy_base": 179596.4, "taker_buy_quote": 39267.11742 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.2196, "high": 0.2241, "low": 0.218, "close": 0.2225, "volume": 393173.1, "close_time": 1774004399999, "quote_volume": 87078.84804, "trades": 608, "taker_buy_base": 179966.2, "taker_buy_quote": 39937.84129 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.2226, "high": 0.2233, "low": 0.2147, "close": 0.2161, "volume": 525994.2, "close_time": 1774007999999, "quote_volume": 115047.35238, "trades": 641, "taker_buy_base": 219358.4, "taker_buy_quote": 47976.88493 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.2167, "high": 0.2179, "low": 0.2077, "close": 0.2086, "volume": 323047.0, "close_time": 1774011599999, "quote_volume": 68597.41399, "trades": 437, "taker_buy_base": 116930.2, "taker_buy_quote": 24867.55072 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.2088, "high": 0.2144, "low": 0.2086, "close": 0.2124, "volume": 279265.8, "close_time": 1774015199999, "quote_volume": 59037.87656, "trades": 324, "taker_buy_base": 121486.7, "taker_buy_quote": 25680.27098 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.2123, "high": 0.2135, "low": 0.2107, "close": 0.2123, "volume": 188374.6, "close_time": 1774018799999, "quote_volume": 40011.30129, "trades": 247, "taker_buy_base": 61754.0, "taker_buy_quote": 13111.82325 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.2125, "high": 0.2134, "low": 0.2099, "close": 0.2099, "volume": 90534.6, "close_time": 1774022399999, "quote_volume": 19184.5227, "trades": 274, "taker_buy_base": 37287.0, "taker_buy_quote": 7901.79518 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.2099, "high": 0.2181, "low": 0.2098, "close": 0.2168, "volume": 413030.4, "close_time": 1774025999999, "quote_volume": 88961.33387, "trades": 493, "taker_buy_base": 191623.8, "taker_buy_quote": 41255.85229 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.217, "high": 0.2171, "low": 0.213, "close": 0.2163, "volume": 286365.2, "close_time": 1774029599999, "quote_volume": 61607.90358, "trades": 473, "taker_buy_base": 116235.9, "taker_buy_quote": 24985.92627 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.2164, "high": 0.2179, "low": 0.2153, "close": 0.2161, "volume": 165721.7, "close_time": 1774033199999, "quote_volume": 35834.74055, "trades": 359, "taker_buy_base": 57106.1, "taker_buy_quote": 12366.08396 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.2165, "high": 0.2205, "low": 0.2158, "close": 0.2199, "volume": 215568.0, "close_time": 1774036799999, "quote_volume": 47001.56687, "trades": 448, "taker_buy_base": 95751.0, "taker_buy_quote": 20841.11587 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.2198, "high": 0.2218, "low": 0.2178, "close": 0.2209, "volume": 238604.3, "close_time": 1774040399999, "quote_volume": 52451.30761, "trades": 398, "taker_buy_base": 83663.5, "taker_buy_quote": 18407.89623 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.2204, "high": 0.2209, "low": 0.2172, "close": 0.2202, "volume": 174720.7, "close_time": 1774043999999, "quote_volume": 38345.20187, "trades": 257, "taker_buy_base": 110138.8, "taker_buy_quote": 24167.60857 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.2202, "high": 0.2202, "low": 0.2181, "close": 0.2196, "volume": 86449.4, "close_time": 1774047599999, "quote_volume": 18939.17634, "trades": 197, "taker_buy_base": 39732.7, "taker_buy_quote": 8703.7 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.2196, "high": 0.2203, "low": 0.216, "close": 0.2176, "volume": 207343.4, "close_time": 1774051199999, "quote_volume": 44963.381, "trades": 256, "taker_buy_base": 159632.0, "taker_buy_quote": 34565.34927 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2176, "high": 0.2224, "low": 0.2141, "close": 0.2217, "volume": 269117.0, "close_time": 1774054799999, "quote_volume": 59000.55683, "trades": 351, "taker_buy_base": 90561.9, "taker_buy_quote": 19901.97483 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.2222, "high": 0.2254, "low": 0.2208, "close": 0.2213, "volume": 170905.3, "close_time": 1774058399999, "quote_volume": 38148.34819, "trades": 361, "taker_buy_base": 93101.9, "taker_buy_quote": 20811.00353 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.221, "high": 0.223, "low": 0.2187, "close": 0.2218, "volume": 119354.6, "close_time": 1774061999999, "quote_volume": 26269.92056, "trades": 196, "taker_buy_base": 57506.9, "taker_buy_quote": 12649.27158 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.2221, "high": 0.2226, "low": 0.2196, "close": 0.2219, "volume": 55390.4, "close_time": 1774065599999, "quote_volume": 12247.25412, "trades": 110, "taker_buy_base": 23308.9, "taker_buy_quote": 5156.1044 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.2207, "high": 0.2212, "low": 0.2145, "close": 0.2146, "volume": 121255.2, "close_time": 1774069199999, "quote_volume": 26328.4853, "trades": 185, "taker_buy_base": 51609.6, "taker_buy_quote": 11228.23997 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.2152, "high": 0.2204, "low": 0.2152, "close": 0.217, "volume": 120620.0, "close_time": 1774072799999, "quote_volume": 26326.392, "trades": 275, "taker_buy_base": 53257.5, "taker_buy_quote": 11622.35865 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.2173, "high": 0.2177, "low": 0.2149, "close": 0.2162, "volume": 118440.0, "close_time": 1774076399999, "quote_volume": 25660.32768, "trades": 136, "taker_buy_base": 21617.3, "taker_buy_quote": 4677.04878 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.217, "high": 0.2194, "low": 0.2169, "close": 0.2177, "volume": 41220.8, "close_time": 1774079999999, "quote_volume": 8977.26534, "trades": 111, "taker_buy_base": 17714.3, "taker_buy_quote": 3857.32602 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.218, "high": 0.22, "low": 0.2174, "close": 0.2192, "volume": 73340.0, "close_time": 1774083599999, "quote_volume": 16074.11221, "trades": 115, "taker_buy_base": 23918.4, "taker_buy_quote": 5241.04874 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.2188, "high": 0.2191, "low": 0.2148, "close": 0.2158, "volume": 264117.8, "close_time": 1774087199999, "quote_volume": 57151.79036, "trades": 241, "taker_buy_base": 59739.0, "taker_buy_quote": 12919.41542 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.2159, "high": 0.2206, "low": 0.2128, "close": 0.2201, "volume": 298260.4, "close_time": 1774090799999, "quote_volume": 65198.29962, "trades": 417, "taker_buy_base": 185285.5, "taker_buy_quote": 40567.9103 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.2201, "high": 0.2201, "low": 0.2166, "close": 0.2193, "volume": 70354.7, "close_time": 1774094399999, "quote_volume": 15388.32025, "trades": 204, "taker_buy_base": 28598.6, "taker_buy_quote": 6257.16596 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.2192, "high": 0.2198, "low": 0.2165, "close": 0.2175, "volume": 66801.3, "close_time": 1774097999999, "quote_volume": 14601.69653, "trades": 153, "taker_buy_base": 20471.1, "taker_buy_quote": 4476.62574 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.2175, "high": 0.2183, "low": 0.2152, "close": 0.2178, "volume": 84499.8, "close_time": 1774101599999, "quote_volume": 18315.69261, "trades": 141, "taker_buy_base": 54082.1, "taker_buy_quote": 11733.94964 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.2182, "high": 0.2228, "low": 0.2181, "close": 0.221, "volume": 129750.8, "close_time": 1774105199999, "quote_volume": 28680.20572, "trades": 297, "taker_buy_base": 63229.7, "taker_buy_quote": 13968.82427 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.2206, "high": 0.2213, "low": 0.2195, "close": 0.2203, "volume": 83448.3, "close_time": 1774108799999, "quote_volume": 18396.52285, "trades": 226, "taker_buy_base": 38457.7, "taker_buy_quote": 8480.64316 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.2202, "high": 0.2223, "low": 0.2175, "close": 0.2215, "volume": 84116.5, "close_time": 1774112399999, "quote_volume": 18559.7214, "trades": 230, "taker_buy_base": 38010.8, "taker_buy_quote": 8382.44272 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.221, "high": 0.2223, "low": 0.2178, "close": 0.2182, "volume": 86547.0, "close_time": 1774115999999, "quote_volume": 19044.54072, "trades": 174, "taker_buy_base": 43605.5, "taker_buy_quote": 9603.62413 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.2189, "high": 0.2192, "low": 0.2155, "close": 0.2156, "volume": 47501.3, "close_time": 1774119599999, "quote_volume": 10307.58412, "trades": 120, "taker_buy_base": 20207.1, "taker_buy_quote": 4386.46658 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.2157, "high": 0.2188, "low": 0.2146, "close": 0.2186, "volume": 70268.0, "close_time": 1774123199999, "quote_volume": 15194.8275, "trades": 169, "taker_buy_base": 27173.4, "taker_buy_quote": 5887.94732 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.2186, "high": 0.2186, "low": 0.2159, "close": 0.2176, "volume": 29568.7, "close_time": 1774126799999, "quote_volume": 6419.58462, "trades": 75, "taker_buy_base": 14071.8, "taker_buy_quote": 3058.10052 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.2175, "high": 0.2179, "low": 0.2153, "close": 0.2153, "volume": 57914.7, "close_time": 1774130399999, "quote_volume": 12551.82088, "trades": 97, "taker_buy_base": 26989.7, "taker_buy_quote": 5850.4393 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.2155, "high": 0.2169, "low": 0.2155, "close": 0.2162, "volume": 30098.1, "close_time": 1774133999999, "quote_volume": 6506.12182, "trades": 76, "taker_buy_base": 6888.8, "taker_buy_quote": 1490.37986 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.2163, "high": 0.2163, "low": 0.2117, "close": 0.2121, "volume": 180369.0, "close_time": 1774137599999, "quote_volume": 38558.8812, "trades": 263, "taker_buy_base": 60771.8, "taker_buy_quote": 12999.40315 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2124, "high": 0.2164, "low": 0.2106, "close": 0.2111, "volume": 117564.0, "close_time": 1774141199999, "quote_volume": 24998.61622, "trades": 237, "taker_buy_base": 60422.1, "taker_buy_quote": 12870.14947 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.2107, "high": 0.2117, "low": 0.2069, "close": 0.2087, "volume": 154115.3, "close_time": 1774144799999, "quote_volume": 32212.11996, "trades": 294, "taker_buy_base": 64933.9, "taker_buy_quote": 13577.04225 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.2091, "high": 0.2134, "low": 0.2091, "close": 0.2114, "volume": 136724.9, "close_time": 1774148399999, "quote_volume": 28919.46515, "trades": 294, "taker_buy_base": 70428.1, "taker_buy_quote": 14894.38498 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.2112, "high": 0.2153, "low": 0.2108, "close": 0.2141, "volume": 52942.8, "close_time": 1774151999999, "quote_volume": 11295.28111, "trades": 124, "taker_buy_base": 28959.1, "taker_buy_quote": 6193.93622 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2148, "high": 0.2172, "low": 0.2144, "close": 0.2148, "volume": 52839.0, "close_time": 1774155599999, "quote_volume": 11404.1527, "trades": 114, "taker_buy_base": 27329.4, "taker_buy_quote": 5898.80658 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.2146, "high": 0.2169, "low": 0.2137, "close": 0.2156, "volume": 71320.7, "close_time": 1774159199999, "quote_volume": 15387.22163, "trades": 87, "taker_buy_base": 36935.4, "taker_buy_quote": 7966.75653 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.2158, "high": 0.2164, "low": 0.2141, "close": 0.2161, "volume": 83503.6, "close_time": 1774162799999, "quote_volume": 17936.50736, "trades": 104, "taker_buy_base": 28803.6, "taker_buy_quote": 6189.45792 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.2161, "high": 0.2191, "low": 0.2161, "close": 0.2191, "volume": 276137.0, "close_time": 1774166399999, "quote_volume": 60197.37166, "trades": 281, "taker_buy_base": 222969.7, "taker_buy_quote": 48607.20366 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.2184, "high": 0.2214, "low": 0.2167, "close": 0.2209, "volume": 286872.0, "close_time": 1774169999999, "quote_volume": 63027.36997, "trades": 279, "taker_buy_base": 167350.2, "taker_buy_quote": 36825.19564 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.2208, "high": 0.2222, "low": 0.2196, "close": 0.2207, "volume": 181372.7, "close_time": 1774173599999, "quote_volume": 40098.37102, "trades": 237, "taker_buy_base": 98934.4, "taker_buy_quote": 21891.10738 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.2206, "high": 0.2215, "low": 0.2135, "close": 0.2135, "volume": 201569.1, "close_time": 1774177199999, "quote_volume": 43893.75871, "trades": 274, "taker_buy_base": 45735.8, "taker_buy_quote": 9958.12838 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.2134, "high": 0.2157, "low": 0.2122, "close": 0.2151, "volume": 319211.2, "close_time": 1774180799999, "quote_volume": 68480.0993, "trades": 293, "taker_buy_base": 110126.7, "taker_buy_quote": 23550.89186 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.2152, "high": 0.2156, "low": 0.2137, "close": 0.2137, "volume": 371344.7, "close_time": 1774184399999, "quote_volume": 79642.03571, "trades": 218, "taker_buy_base": 259591.5, "taker_buy_quote": 55674.48334 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.2139, "high": 0.2152, "low": 0.2124, "close": 0.2138, "volume": 78921.7, "close_time": 1774187999999, "quote_volume": 16886.56211, "trades": 134, "taker_buy_base": 39484.1, "taker_buy_quote": 8447.41848 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.2135, "high": 0.2171, "low": 0.2135, "close": 0.2169, "volume": 117878.0, "close_time": 1774191599999, "quote_volume": 25355.80984, "trades": 211, "taker_buy_base": 80813.9, "taker_buy_quote": 17376.43814 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.2166, "high": 0.2171, "low": 0.2153, "close": 0.2164, "volume": 32868.1, "close_time": 1774195199999, "quote_volume": 7113.17782, "trades": 92, "taker_buy_base": 16764.9, "taker_buy_quote": 3631.5512 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2166, "high": 0.2206, "low": 0.2162, "close": 0.2194, "volume": 89510.7, "close_time": 1774198799999, "quote_volume": 19619.48524, "trades": 195, "taker_buy_base": 44037.3, "taker_buy_quote": 9665.8458 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.2194, "high": 0.2235, "low": 0.217, "close": 0.2176, "volume": 508322.7, "close_time": 1774202399999, "quote_volume": 112566.67985, "trades": 783, "taker_buy_base": 304021.9, "taker_buy_quote": 67386.32128 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.218, "high": 0.2185, "low": 0.2153, "close": 0.2177, "volume": 46359.2, "close_time": 1774205999999, "quote_volume": 10069.56872, "trades": 111, "taker_buy_base": 25957.7, "taker_buy_quote": 5637.71567 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.2182, "high": 0.2182, "low": 0.2148, "close": 0.216, "volume": 18593.7, "close_time": 1774209599999, "quote_volume": 4015.05812, "trades": 62, "taker_buy_base": 9822.8, "taker_buy_quote": 2122.39297 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2157, "high": 0.2174, "low": 0.2152, "close": 0.2173, "volume": 24863.8, "close_time": 1774213199999, "quote_volume": 5379.16086, "trades": 65, "taker_buy_base": 18891.2, "taker_buy_quote": 4089.90102 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.2173, "high": 0.2173, "low": 0.214, "close": 0.2162, "volume": 335786.3, "close_time": 1774216799999, "quote_volume": 72223.13099, "trades": 260, "taker_buy_base": 246692.1, "taker_buy_quote": 53054.17123 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.2162, "high": 0.2209, "low": 0.216, "close": 0.2203, "volume": 138279.5, "close_time": 1774220399999, "quote_volume": 30203.08768, "trades": 233, "taker_buy_base": 93879.2, "taker_buy_quote": 20487.81819 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.2205, "high": 0.2212, "low": 0.219, "close": 0.2198, "volume": 53059.3, "close_time": 1774223999999, "quote_volume": 11674.09378, "trades": 88, "taker_buy_base": 23295.5, "taker_buy_quote": 5124.56491 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2201, "high": 0.2208, "low": 0.2149, "close": 0.2201, "volume": 50091.8, "close_time": 1774227599999, "quote_volume": 10923.28624, "trades": 146, "taker_buy_base": 26632.8, "taker_buy_quote": 5820.0601 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.2196, "high": 0.2251, "low": 0.2196, "close": 0.2237, "volume": 99707.6, "close_time": 1774231199999, "quote_volume": 22247.66849, "trades": 211, "taker_buy_base": 65990.2, "taker_buy_quote": 14719.64063 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.2234, "high": 0.2291, "low": 0.223, "close": 0.2283, "volume": 128602.0, "close_time": 1774234799999, "quote_volume": 29112.87045, "trades": 257, "taker_buy_base": 80528.0, "taker_buy_quote": 18273.81191 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.2281, "high": 0.231, "low": 0.2275, "close": 0.2298, "volume": 196345.8, "close_time": 1774238399999, "quote_volume": 45029.05393, "trades": 348, "taker_buy_base": 90085.5, "taker_buy_quote": 20669.75821 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.229, "high": 0.2339, "low": 0.229, "close": 0.2301, "volume": 203439.3, "close_time": 1774241999999, "quote_volume": 47200.83593, "trades": 323, "taker_buy_base": 130855.7, "taker_buy_quote": 30382.68457 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.2306, "high": 0.2337, "low": 0.229, "close": 0.2312, "volume": 240950.3, "close_time": 1774245599999, "quote_volume": 55811.75913, "trades": 296, "taker_buy_base": 120369.4, "taker_buy_quote": 27877.51226 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.231, "high": 0.2317, "low": 0.2278, "close": 0.2286, "volume": 80740.6, "close_time": 1774249199999, "quote_volume": 18552.77314, "trades": 159, "taker_buy_base": 33714.7, "taker_buy_quote": 7770.27673 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.2285, "high": 0.2302, "low": 0.2258, "close": 0.2276, "volume": 236336.8, "close_time": 1774252799999, "quote_volume": 53885.19202, "trades": 313, "taker_buy_base": 85126.0, "taker_buy_quote": 19420.30952 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.227, "high": 0.228, "low": 0.2246, "close": 0.2246, "volume": 80033.9, "close_time": 1774256399999, "quote_volume": 18115.71827, "trades": 167, "taker_buy_base": 33710.0, "taker_buy_quote": 7633.2242 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.2246, "high": 0.2246, "low": 0.2203, "close": 0.2238, "volume": 125102.9, "close_time": 1774259999999, "quote_volume": 27810.83682, "trades": 229, "taker_buy_base": 45599.7, "taker_buy_quote": 10147.90222 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.2245, "high": 0.2271, "low": 0.2245, "close": 0.2269, "volume": 144344.0, "close_time": 1774263599999, "quote_volume": 32577.78229, "trades": 232, "taker_buy_base": 81998.5, "taker_buy_quote": 18516.07275 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.2268, "high": 0.2305, "low": 0.223, "close": 0.2286, "volume": 371820.8, "close_time": 1774267199999, "quote_volume": 84271.03489, "trades": 598, "taker_buy_base": 168748.8, "taker_buy_quote": 38401.46115 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.2286, "high": 0.2291, "low": 0.2243, "close": 0.2255, "volume": 134629.0, "close_time": 1774270799999, "quote_volume": 30517.36608, "trades": 276, "taker_buy_base": 47511.4, "taker_buy_quote": 10773.10575 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.2256, "high": 0.2266, "low": 0.223, "close": 0.2248, "volume": 72235.6, "close_time": 1774274399999, "quote_volume": 16262.39721, "trades": 207, "taker_buy_base": 28047.6, "taker_buy_quote": 6318.20814 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.2259, "high": 0.2285, "low": 0.2255, "close": 0.2277, "volume": 42975.7, "close_time": 1774277999999, "quote_volume": 9757.13748, "trades": 113, "taker_buy_base": 26189.2, "taker_buy_quote": 5947.07379 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.2275, "high": 0.2291, "low": 0.2255, "close": 0.2274, "volume": 102363.2, "close_time": 1774281599999, "quote_volume": 23244.20851, "trades": 220, "taker_buy_base": 44618.3, "taker_buy_quote": 10143.21628 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.228, "high": 0.2317, "low": 0.2278, "close": 0.2299, "volume": 157199.5, "close_time": 1774285199999, "quote_volume": 36147.60308, "trades": 338, "taker_buy_base": 75433.5, "taker_buy_quote": 17336.34585 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.2299, "high": 0.2302, "low": 0.2278, "close": 0.2294, "volume": 89310.9, "close_time": 1774288799999, "quote_volume": 20424.47298, "trades": 144, "taker_buy_base": 40548.7, "taker_buy_quote": 9266.57391 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.2292, "high": 0.2297, "low": 0.2271, "close": 0.2297, "volume": 43374.0, "close_time": 1774292399999, "quote_volume": 9916.99519, "trades": 96, "taker_buy_base": 28653.8, "taker_buy_quote": 6556.0556 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.2284, "high": 0.2311, "low": 0.2282, "close": 0.2299, "volume": 38606.1, "close_time": 1774295999999, "quote_volume": 8873.7122, "trades": 102, "taker_buy_base": 17220.2, "taker_buy_quote": 3957.35601 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.23, "high": 0.2319, "low": 0.2299, "close": 0.2309, "volume": 44210.5, "close_time": 1774299599999, "quote_volume": 10217.00777, "trades": 97, "taker_buy_base": 21305.9, "taker_buy_quote": 4925.78161 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.2308, "high": 0.2308, "low": 0.2296, "close": 0.23, "volume": 53511.2, "close_time": 1774303199999, "quote_volume": 12310.27703, "trades": 82, "taker_buy_base": 29919.1, "taker_buy_quote": 6881.96626 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.2298, "high": 0.2341, "low": 0.2298, "close": 0.2337, "volume": 80343.7, "close_time": 1774306799999, "quote_volume": 18690.8676, "trades": 144, "taker_buy_base": 65901.2, "taker_buy_quote": 15335.11028 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.2332, "high": 0.2332, "low": 0.2296, "close": 0.2298, "volume": 21045.9, "close_time": 1774310399999, "quote_volume": 4869.99557, "trades": 57, "taker_buy_base": 10556.4, "taker_buy_quote": 2439.64981 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2296, "high": 0.2331, "low": 0.2293, "close": 0.2311, "volume": 75981.4, "close_time": 1774313999999, "quote_volume": 17545.82354, "trades": 125, "taker_buy_base": 53394.6, "taker_buy_quote": 12325.61978 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.2308, "high": 0.2329, "low": 0.2296, "close": 0.2298, "volume": 52560.8, "close_time": 1774317599999, "quote_volume": 12176.65977, "trades": 92, "taker_buy_base": 48085.2, "taker_buy_quote": 11145.98386 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.2302, "high": 0.2315, "low": 0.2298, "close": 0.2298, "volume": 42816.6, "close_time": 1774321199999, "quote_volume": 9868.02431, "trades": 88, "taker_buy_base": 31679.0, "taker_buy_quote": 7298.40456 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.2296, "high": 0.2309, "low": 0.2289, "close": 0.2307, "volume": 30713.9, "close_time": 1774324799999, "quote_volume": 7066.68283, "trades": 54, "taker_buy_base": 11755.6, "taker_buy_quote": 2704.18491 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.2303, "high": 0.2307, "low": 0.2291, "close": 0.2298, "volume": 80177.2, "close_time": 1774328399999, "quote_volume": 18427.0404, "trades": 118, "taker_buy_base": 25244.6, "taker_buy_quote": 5805.89968 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.2286, "high": 0.2292, "low": 0.2247, "close": 0.2281, "volume": 182299.0, "close_time": 1774331999999, "quote_volume": 41644.02861, "trades": 234, "taker_buy_base": 58709.6, "taker_buy_quote": 13376.2933 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.2283, "high": 0.2346, "low": 0.2283, "close": 0.2329, "volume": 164849.3, "close_time": 1774335599999, "quote_volume": 38299.2567, "trades": 232, "taker_buy_base": 107211.9, "taker_buy_quote": 24893.76587 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.2327, "high": 0.2359, "low": 0.2327, "close": 0.2355, "volume": 163829.2, "close_time": 1774339199999, "quote_volume": 38390.73231, "trades": 205, "taker_buy_base": 113476.2, "taker_buy_quote": 26591.61661 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.2357, "high": 0.2386, "low": 0.2356, "close": 0.237, "volume": 156363.2, "close_time": 1774342799999, "quote_volume": 37011.97507, "trades": 241, "taker_buy_base": 94984.0, "taker_buy_quote": 22478.7003 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.2369, "high": 0.2436, "low": 0.2348, "close": 0.2403, "volume": 252176.6, "close_time": 1774346399999, "quote_volume": 60620.50952, "trades": 428, "taker_buy_base": 128565.7, "taker_buy_quote": 30941.2609 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.2409, "high": 0.2418, "low": 0.2349, "close": 0.2359, "volume": 319674.7, "close_time": 1774349999999, "quote_volume": 75830.49906, "trades": 410, "taker_buy_base": 174187.5, "taker_buy_quote": 41413.68117 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.2356, "high": 0.2398, "low": 0.2316, "close": 0.2328, "volume": 228655.4, "close_time": 1774353599999, "quote_volume": 53799.74964, "trades": 303, "taker_buy_base": 111300.2, "taker_buy_quote": 26261.18405 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.2328, "high": 0.2367, "low": 0.2312, "close": 0.2357, "volume": 332933.4, "close_time": 1774357199999, "quote_volume": 78214.29063, "trades": 311, "taker_buy_base": 234316.8, "taker_buy_quote": 55188.05094 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.2358, "high": 0.238, "low": 0.2334, "close": 0.2368, "volume": 255049.5, "close_time": 1774360799999, "quote_volume": 59914.90212, "trades": 260, "taker_buy_base": 164632.7, "taker_buy_quote": 38668.22689 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.2366, "high": 0.2397, "low": 0.2342, "close": 0.2383, "volume": 360922.1, "close_time": 1774364399999, "quote_volume": 85595.89357, "trades": 560, "taker_buy_base": 123080.9, "taker_buy_quote": 29189.08492 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.2389, "high": 0.24, "low": 0.2377, "close": 0.2394, "volume": 246697.4, "close_time": 1774367999999, "quote_volume": 58996.19624, "trades": 295, "taker_buy_base": 117074.9, "taker_buy_quote": 28034.27506 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2395, "high": 0.244, "low": 0.2392, "close": 0.2439, "volume": 359667.7, "close_time": 1774371599999, "quote_volume": 86551.68082, "trades": 338, "taker_buy_base": 216749.2, "taker_buy_quote": 52181.57709 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.244, "high": 0.2467, "low": 0.2435, "close": 0.2464, "volume": 323437.4, "close_time": 1774375199999, "quote_volume": 79301.23651, "trades": 411, "taker_buy_base": 165353.8, "taker_buy_quote": 40583.61446 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.2467, "high": 0.2522, "low": 0.2463, "close": 0.2499, "volume": 500841.5, "close_time": 1774378799999, "quote_volume": 124752.65119, "trades": 774, "taker_buy_base": 315855.5, "taker_buy_quote": 78864.75785 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.2497, "high": 0.252, "low": 0.2458, "close": 0.2459, "volume": 256929.6, "close_time": 1774382399999, "quote_volume": 63713.9356, "trades": 321, "taker_buy_base": 67015.1, "taker_buy_quote": 16655.16884 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.2459, "high": 0.25, "low": 0.2446, "close": 0.2487, "volume": 273672.2, "close_time": 1774385999999, "quote_volume": 67549.42405, "trades": 352, "taker_buy_base": 150903.0, "taker_buy_quote": 37341.74085 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.2489, "high": 0.2545, "low": 0.2471, "close": 0.2538, "volume": 156672.0, "close_time": 1774389599999, "quote_volume": 39371.78478, "trades": 319, "taker_buy_base": 69059.4, "taker_buy_quote": 17360.29624 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.2536, "high": 0.2536, "low": 0.249, "close": 0.252, "volume": 336454.2, "close_time": 1774393199999, "quote_volume": 84546.89258, "trades": 357, "taker_buy_base": 117416.6, "taker_buy_quote": 29455.86334 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.2522, "high": 0.2551, "low": 0.2506, "close": 0.2506, "volume": 126254.5, "close_time": 1774396799999, "quote_volume": 31947.1267, "trades": 236, "taker_buy_base": 69601.6, "taker_buy_quote": 17608.56983 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2512, "high": 0.2532, "low": 0.247, "close": 0.2486, "volume": 363948.3, "close_time": 1774400399999, "quote_volume": 90795.32877, "trades": 415, "taker_buy_base": 101697.5, "taker_buy_quote": 25364.81418 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.249, "high": 0.2491, "low": 0.2382, "close": 0.239, "volume": 253723.9, "close_time": 1774403999999, "quote_volume": 61763.23731, "trades": 384, "taker_buy_base": 88580.0, "taker_buy_quote": 21504.55727 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.2389, "high": 0.2401, "low": 0.2336, "close": 0.2358, "volume": 501233.0, "close_time": 1774407599999, "quote_volume": 118728.69026, "trades": 541, "taker_buy_base": 164058.2, "taker_buy_quote": 38916.21438 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.2358, "high": 0.2375, "low": 0.2291, "close": 0.2332, "volume": 557684.3, "close_time": 1774411199999, "quote_volume": 129741.67471, "trades": 553, "taker_buy_base": 246238.2, "taker_buy_quote": 57337.60073 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2337, "high": 0.2363, "low": 0.23, "close": 0.2307, "volume": 196906.4, "close_time": 1774414799999, "quote_volume": 45925.61639, "trades": 308, "taker_buy_base": 90928.2, "taker_buy_quote": 21217.74285 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.2308, "high": 0.2308, "low": 0.2223, "close": 0.2235, "volume": 458564.2, "close_time": 1774418399999, "quote_volume": 103985.60929, "trades": 538, "taker_buy_base": 209148.2, "taker_buy_quote": 47636.43454 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.2238, "high": 0.2291, "low": 0.2205, "close": 0.2284, "volume": 747582.5, "close_time": 1774421999999, "quote_volume": 169208.11985, "trades": 791, "taker_buy_base": 238957.4, "taker_buy_quote": 53902.66008 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.2285, "high": 0.2381, "low": 0.2284, "close": 0.2366, "volume": 1097666.8, "close_time": 1774425599999, "quote_volume": 256795.23736, "trades": 1007, "taker_buy_base": 713399.5, "taker_buy_quote": 167258.14214 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.2363, "high": 0.2424, "low": 0.2305, "close": 0.2357, "volume": 597045.9, "close_time": 1774429199999, "quote_volume": 142085.04963, "trades": 624, "taker_buy_base": 369144.0, "taker_buy_quote": 87948.81981 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.2347, "high": 0.2378, "low": 0.2325, "close": 0.2373, "volume": 677225.2, "close_time": 1774432799999, "quote_volume": 159828.78159, "trades": 649, "taker_buy_base": 234743.3, "taker_buy_quote": 55304.67685 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.2378, "high": 0.2378, "low": 0.2328, "close": 0.2331, "volume": 250803.3, "close_time": 1774436399999, "quote_volume": 59056.2148, "trades": 303, "taker_buy_base": 178773.4, "taker_buy_quote": 42109.05095 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.2333, "high": 0.245, "low": 0.2323, "close": 0.2432, "volume": 214933.0, "close_time": 1774439999999, "quote_volume": 51254.7758, "trades": 393, "taker_buy_base": 131879.2, "taker_buy_quote": 31487.71273 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.2427, "high": 0.2455, "low": 0.2386, "close": 0.2398, "volume": 371950.7, "close_time": 1774443599999, "quote_volume": 90335.26563, "trades": 504, "taker_buy_base": 249272.0, "taker_buy_quote": 60562.58626 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.2401, "high": 0.2453, "low": 0.24, "close": 0.2413, "volume": 189543.6, "close_time": 1774447199999, "quote_volume": 45898.42167, "trades": 391, "taker_buy_base": 90852.9, "taker_buy_quote": 22013.25514 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.2419, "high": 0.2426, "low": 0.2396, "close": 0.2412, "volume": 117558.4, "close_time": 1774450799999, "quote_volume": 28339.41138, "trades": 171, "taker_buy_base": 55347.1, "taker_buy_quote": 13332.64406 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.241, "high": 0.2473, "low": 0.2403, "close": 0.2458, "volume": 171113.5, "close_time": 1774454399999, "quote_volume": 41720.08406, "trades": 285, "taker_buy_base": 121252.7, "taker_buy_quote": 29555.59072 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.2461, "high": 0.2498, "low": 0.2461, "close": 0.2487, "volume": 512905.2, "close_time": 1774457999999, "quote_volume": 127133.60731, "trades": 389, "taker_buy_base": 392838.2, "taker_buy_quote": 97421.47187 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.2487, "high": 0.2487, "low": 0.2443, "close": 0.2482, "volume": 124009.1, "close_time": 1774461599999, "quote_volume": 30555.75768, "trades": 206, "taker_buy_base": 66123.3, "taker_buy_quote": 16272.13833 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.2487, "high": 0.2519, "low": 0.2479, "close": 0.2513, "volume": 244505.9, "close_time": 1774465199999, "quote_volume": 61277.62708, "trades": 300, "taker_buy_base": 169770.5, "taker_buy_quote": 42552.1491 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.2514, "high": 0.2526, "low": 0.2476, "close": 0.2489, "volume": 167571.4, "close_time": 1774468799999, "quote_volume": 41940.01733, "trades": 234, "taker_buy_base": 100444.9, "taker_buy_quote": 25174.64237 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.2483, "high": 0.251, "low": 0.2446, "close": 0.2476, "volume": 410925.0, "close_time": 1774472399999, "quote_volume": 102343.70866, "trades": 399, "taker_buy_base": 112979.5, "taker_buy_quote": 27978.893 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.2482, "high": 0.2482, "low": 0.2457, "close": 0.2473, "volume": 37800.2, "close_time": 1774475999999, "quote_volume": 9333.99059, "trades": 69, "taker_buy_base": 14635.5, "taker_buy_quote": 3611.76097 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.2471, "high": 0.2478, "low": 0.2409, "close": 0.2424, "volume": 104946.0, "close_time": 1774479599999, "quote_volume": 25538.18691, "trades": 185, "taker_buy_base": 47611.0, "taker_buy_quote": 11593.5231 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.2426, "high": 0.2484, "low": 0.2426, "close": 0.2474, "volume": 166456.0, "close_time": 1774483199999, "quote_volume": 40901.61415, "trades": 208, "taker_buy_base": 107198.2, "taker_buy_quote": 26332.05468 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2474, "high": 0.2554, "low": 0.2463, "close": 0.2541, "volume": 355566.1, "close_time": 1774486799999, "quote_volume": 89576.44428, "trades": 577, "taker_buy_base": 177874.1, "taker_buy_quote": 44852.49518 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.2539, "high": 0.2542, "low": 0.2471, "close": 0.2491, "volume": 119149.9, "close_time": 1774490399999, "quote_volume": 29860.16263, "trades": 237, "taker_buy_base": 61667.5, "taker_buy_quote": 15454.27614 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.2489, "high": 0.249, "low": 0.2361, "close": 0.2361, "volume": 221844.0, "close_time": 1774493999999, "quote_volume": 53814.80468, "trades": 388, "taker_buy_base": 73052.4, "taker_buy_quote": 17749.83357 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.2368, "high": 0.2378, "low": 0.2312, "close": 0.235, "volume": 525304.6, "close_time": 1774497599999, "quote_volume": 123215.73966, "trades": 552, "taker_buy_base": 310552.0, "taker_buy_quote": 72819.43888 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.2354, "high": 0.2358, "low": 0.2234, "close": 0.2253, "volume": 497083.6, "close_time": 1774501199999, "quote_volume": 112856.22374, "trades": 706, "taker_buy_base": 133036.7, "taker_buy_quote": 30353.73677 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.2253, "high": 0.2273, "low": 0.2162, "close": 0.2186, "volume": 929201.3, "close_time": 1774504799999, "quote_volume": 205217.85908, "trades": 981, "taker_buy_base": 484671.4, "taker_buy_quote": 106940.34445 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.2182, "high": 0.2191, "low": 0.213, "close": 0.215, "volume": 433576.8, "close_time": 1774508399999, "quote_volume": 93559.34111, "trades": 686, "taker_buy_base": 153961.6, "taker_buy_quote": 33211.32848 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.2148, "high": 0.2202, "low": 0.2129, "close": 0.2143, "volume": 423440.3, "close_time": 1774511999999, "quote_volume": 91864.53534, "trades": 658, "taker_buy_base": 137572.8, "taker_buy_quote": 29834.30827 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.2139, "high": 0.2148, "low": 0.2078, "close": 0.2086, "volume": 755814.9, "close_time": 1774515599999, "quote_volume": 159044.61269, "trades": 1027, "taker_buy_base": 287639.0, "taker_buy_quote": 60556.31969 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.2086, "high": 0.2138, "low": 0.2077, "close": 0.2083, "volume": 675701.3, "close_time": 1774519199999, "quote_volume": 142520.27694, "trades": 1398, "taker_buy_base": 339581.0, "taker_buy_quote": 71691.8766 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.2083, "high": 0.2158, "low": 0.2057, "close": 0.2146, "volume": 505535.7, "close_time": 1774522799999, "quote_volume": 107094.4736, "trades": 1323, "taker_buy_base": 296829.5, "taker_buy_quote": 63059.25394 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.2144, "high": 0.2185, "low": 0.2132, "close": 0.2178, "volume": 932320.8, "close_time": 1774526399999, "quote_volume": 201468.79563, "trades": 1255, "taker_buy_base": 374095.0, "taker_buy_quote": 80996.44596 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.2179, "high": 0.2225, "low": 0.2119, "close": 0.2122, "volume": 1660730.5, "close_time": 1774529999999, "quote_volume": 364478.33855, "trades": 2065, "taker_buy_base": 685352.9, "taker_buy_quote": 150147.69414 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.2123, "high": 0.2159, "low": 0.2102, "close": 0.2125, "volume": 492312.7, "close_time": 1774533599999, "quote_volume": 105086.36612, "trades": 647, "taker_buy_base": 233747.8, "taker_buy_quote": 49891.45241 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.2123, "high": 0.2142, "low": 0.2108, "close": 0.2108, "volume": 102284.5, "close_time": 1774537199999, "quote_volume": 21763.81926, "trades": 224, "taker_buy_base": 40309.8, "taker_buy_quote": 8581.86135 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.2107, "high": 0.2126, "low": 0.2075, "close": 0.209, "volume": 169086.6, "close_time": 1774540799999, "quote_volume": 35448.77568, "trades": 315, "taker_buy_base": 69025.2, "taker_buy_quote": 14489.36402 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.2086, "high": 0.2129, "low": 0.2045, "close": 0.2117, "volume": 274524.3, "close_time": 1774544399999, "quote_volume": 57126.6136, "trades": 496, "taker_buy_base": 96764.5, "taker_buy_quote": 20211.37915 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.2116, "high": 0.2131, "low": 0.2093, "close": 0.2107, "volume": 148126.0, "close_time": 1774547999999, "quote_volume": 31239.42559, "trades": 272, "taker_buy_base": 63324.0, "taker_buy_quote": 13326.532 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.2105, "high": 0.2107, "low": 0.2075, "close": 0.2098, "volume": 100687.3, "close_time": 1774551599999, "quote_volume": 21037.61499, "trades": 210, "taker_buy_base": 43586.6, "taker_buy_quote": 9107.98953 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.21, "high": 0.2102, "low": 0.207, "close": 0.2089, "volume": 39328.7, "close_time": 1774555199999, "quote_volume": 8201.78582, "trades": 145, "taker_buy_base": 25888.8, "taker_buy_quote": 5395.85488 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2089, "high": 0.2116, "low": 0.2073, "close": 0.2095, "volume": 141224.7, "close_time": 1774558799999, "quote_volume": 29673.15002, "trades": 351, "taker_buy_base": 71966.8, "taker_buy_quote": 15104.72048 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.2094, "high": 0.2116, "low": 0.2086, "close": 0.2114, "volume": 163398.8, "close_time": 1774562399999, "quote_volume": 34349.96511, "trades": 278, "taker_buy_base": 74353.5, "taker_buy_quote": 15599.00193 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.2114, "high": 0.2115, "low": 0.2099, "close": 0.2099, "volume": 159267.8, "close_time": 1774565999999, "quote_volume": 33537.43955, "trades": 123, "taker_buy_base": 98574.5, "taker_buy_quote": 20767.04659 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.2102, "high": 0.2104, "low": 0.1973, "close": 0.2003, "volume": 1093087.3, "close_time": 1774569599999, "quote_volume": 221631.48881, "trades": 1290, "taker_buy_base": 409392.1, "taker_buy_quote": 82695.7915 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1997, "high": 0.2101, "low": 0.1953, "close": 0.2087, "volume": 637036.3, "close_time": 1774573199999, "quote_volume": 129533.77963, "trades": 1034, "taker_buy_base": 371405.9, "taker_buy_quote": 75562.62587 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.2087, "high": 0.2129, "low": 0.2065, "close": 0.2074, "volume": 183719.4, "close_time": 1774576799999, "quote_volume": 38598.24026, "trades": 349, "taker_buy_base": 116284.5, "taker_buy_quote": 24456.95322 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.2071, "high": 0.2098, "low": 0.2035, "close": 0.2036, "volume": 119714.7, "close_time": 1774580399999, "quote_volume": 24736.07486, "trades": 258, "taker_buy_base": 49029.4, "taker_buy_quote": 10122.89503 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.2035, "high": 0.2056, "low": 0.2026, "close": 0.2054, "volume": 71744.1, "close_time": 1774583999999, "quote_volume": 14645.13164, "trades": 151, "taker_buy_base": 36262.7, "taker_buy_quote": 7410.05261 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.205, "high": 0.205, "low": 0.1948, "close": 0.1955, "volume": 515173.6, "close_time": 1774587599999, "quote_volume": 102584.92556, "trades": 943, "taker_buy_base": 249327.4, "taker_buy_quote": 49716.16277 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1964, "high": 0.2003, "low": 0.1959, "close": 0.1968, "volume": 195434.0, "close_time": 1774591199999, "quote_volume": 38547.27213, "trades": 379, "taker_buy_base": 143593.3, "taker_buy_quote": 28300.01914 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.1973, "high": 0.1988, "low": 0.194, "close": 0.1981, "volume": 121443.9, "close_time": 1774594799999, "quote_volume": 23911.66554, "trades": 252, "taker_buy_base": 61936.5, "taker_buy_quote": 12199.34154 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1983, "high": 0.2005, "low": 0.1969, "close": 0.1999, "volume": 158177.2, "close_time": 1774598399999, "quote_volume": 31457.31808, "trades": 263, "taker_buy_base": 45194.3, "taker_buy_quote": 8997.19165 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2001, "high": 0.2001, "low": 0.1947, "close": 0.1959, "volume": 132367.5, "close_time": 1774601999999, "quote_volume": 26064.98671, "trades": 312, "taker_buy_base": 69374.5, "taker_buy_quote": 13680.7405 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1957, "high": 0.1982, "low": 0.1933, "close": 0.1974, "volume": 245595.0, "close_time": 1774605599999, "quote_volume": 48085.89011, "trades": 341, "taker_buy_base": 135885.3, "taker_buy_quote": 26618.9813 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.197, "high": 0.2002, "low": 0.1969, "close": 0.1991, "volume": 142480.7, "close_time": 1774609199999, "quote_volume": 28364.11387, "trades": 219, "taker_buy_base": 97618.5, "taker_buy_quote": 19446.08886 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1985, "high": 0.2069, "low": 0.1984, "close": 0.204, "volume": 451580.6, "close_time": 1774612799999, "quote_volume": 91821.56295, "trades": 699, "taker_buy_base": 312602.0, "taker_buy_quote": 63569.5137 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.2036, "high": 0.2037, "low": 0.1923, "close": 0.1967, "volume": 512613.0, "close_time": 1774616399999, "quote_volume": 101546.61666, "trades": 817, "taker_buy_base": 266950.6, "taker_buy_quote": 53078.37703 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1969, "high": 0.1978, "low": 0.1931, "close": 0.1938, "volume": 114539.7, "close_time": 1774619999999, "quote_volume": 22437.16551, "trades": 260, "taker_buy_base": 43071.7, "taker_buy_quote": 8438.53503 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1938, "high": 0.1958, "low": 0.1916, "close": 0.1924, "volume": 424721.6, "close_time": 1774623599999, "quote_volume": 82449.34464, "trades": 349, "taker_buy_base": 227799.5, "taker_buy_quote": 44337.85626 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1925, "high": 0.1948, "low": 0.1919, "close": 0.1922, "volume": 105493.3, "close_time": 1774627199999, "quote_volume": 20413.091, "trades": 251, "taker_buy_base": 45002.9, "taker_buy_quote": 8710.696 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.192, "high": 0.1924, "low": 0.1886, "close": 0.189, "volume": 172656.8, "close_time": 1774630799999, "quote_volume": 32924.64152, "trades": 352, "taker_buy_base": 79135.5, "taker_buy_quote": 15115.8441 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1889, "high": 0.1894, "low": 0.1876, "close": 0.189, "volume": 120476.1, "close_time": 1774634399999, "quote_volume": 22703.9917, "trades": 277, "taker_buy_base": 63644.9, "taker_buy_quote": 11996.61379 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.1897, "high": 0.1904, "low": 0.1863, "close": 0.1868, "volume": 61552.4, "close_time": 1774637999999, "quote_volume": 11550.22056, "trades": 143, "taker_buy_base": 33383.9, "taker_buy_quote": 6255.48479 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1868, "high": 0.1869, "low": 0.1855, "close": 0.1856, "volume": 63122.5, "close_time": 1774641599999, "quote_volume": 11757.12279, "trades": 150, "taker_buy_base": 41315.6, "taker_buy_quote": 7695.5114 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1853, "high": 0.1856, "low": 0.184, "close": 0.1844, "volume": 57887.1, "close_time": 1774645199999, "quote_volume": 10703.96908, "trades": 124, "taker_buy_base": 21984.6, "taker_buy_quote": 4071.92312 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1845, "high": 0.185, "low": 0.1844, "close": 0.1846, "volume": 59974.0, "close_time": 1774648799999, "quote_volume": 11079.79515, "trades": 77, "taker_buy_base": 41895.2, "taker_buy_quote": 7739.11811 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.1849, "high": 0.1872, "low": 0.1843, "close": 0.1864, "volume": 116719.2, "close_time": 1774652399999, "quote_volume": 21636.28064, "trades": 107, "taker_buy_base": 84046.0, "taker_buy_quote": 15552.50049 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.1863, "high": 0.1863, "low": 0.1842, "close": 0.1846, "volume": 58719.9, "close_time": 1774655999999, "quote_volume": 10878.95261, "trades": 111, "taker_buy_base": 39242.9, "taker_buy_quote": 7272.10878 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1845, "high": 0.1845, "low": 0.1786, "close": 0.1796, "volume": 250062.6, "close_time": 1774659599999, "quote_volume": 45267.26432, "trades": 309, "taker_buy_base": 159377.7, "taker_buy_quote": 28851.86234 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.1798, "high": 0.18, "low": 0.175, "close": 0.1782, "volume": 334065.2, "close_time": 1774663199999, "quote_volume": 59180.32978, "trades": 349, "taker_buy_base": 195090.9, "taker_buy_quote": 34618.11819 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.1782, "high": 0.183, "low": 0.1773, "close": 0.1776, "volume": 83587.2, "close_time": 1774666799999, "quote_volume": 15112.90727, "trades": 159, "taker_buy_base": 44575.1, "taker_buy_quote": 8076.55419 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1774, "high": 0.1783, "low": 0.1764, "close": 0.1764, "volume": 172731.8, "close_time": 1774670399999, "quote_volume": 30566.46722, "trades": 214, "taker_buy_base": 52435.5, "taker_buy_quote": 9281.11085 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.176, "high": 0.1765, "low": 0.1724, "close": 0.1725, "volume": 76455.4, "close_time": 1774673999999, "quote_volume": 13334.26196, "trades": 187, "taker_buy_base": 41962.7, "taker_buy_quote": 7319.68545 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.1727, "high": 0.1755, "low": 0.1709, "close": 0.1753, "volume": 248681.8, "close_time": 1774677599999, "quote_volume": 42730.52094, "trades": 308, "taker_buy_base": 81908.3, "taker_buy_quote": 14099.45314 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.1756, "high": 0.1795, "low": 0.1744, "close": 0.1747, "volume": 217770.2, "close_time": 1774681199999, "quote_volume": 38598.02325, "trades": 327, "taker_buy_base": 104404.8, "taker_buy_quote": 18509.40485 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.1747, "high": 0.1781, "low": 0.1741, "close": 0.1765, "volume": 89537.3, "close_time": 1774684799999, "quote_volume": 15748.94988, "trades": 247, "taker_buy_base": 43994.8, "taker_buy_quote": 7738.80517 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1762, "high": 0.1764, "low": 0.1739, "close": 0.1751, "volume": 68349.2, "close_time": 1774688399999, "quote_volume": 11994.16875, "trades": 137, "taker_buy_base": 30296.1, "taker_buy_quote": 5316.39909 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.1753, "high": 0.1758, "low": 0.1711, "close": 0.1715, "volume": 167686.6, "close_time": 1774691999999, "quote_volume": 28910.63126, "trades": 231, "taker_buy_base": 81471.6, "taker_buy_quote": 14067.12077 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1711, "high": 0.1751, "low": 0.1705, "close": 0.175, "volume": 240550.0, "close_time": 1774695599999, "quote_volume": 41370.43662, "trades": 295, "taker_buy_base": 88965.6, "taker_buy_quote": 15305.6171 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.1748, "high": 0.1764, "low": 0.1727, "close": 0.1728, "volume": 363258.5, "close_time": 1774699199999, "quote_volume": 63289.00693, "trades": 338, "taker_buy_base": 252464.9, "taker_buy_quote": 43931.14943 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1726, "high": 0.1777, "low": 0.1723, "close": 0.1738, "volume": 300130.3, "close_time": 1774702799999, "quote_volume": 52541.16141, "trades": 388, "taker_buy_base": 161586.5, "taker_buy_quote": 28214.26466 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1735, "high": 0.1768, "low": 0.1731, "close": 0.1759, "volume": 108618.8, "close_time": 1774706399999, "quote_volume": 19035.33584, "trades": 147, "taker_buy_base": 61343.0, "taker_buy_quote": 10744.00869 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.1756, "high": 0.1767, "low": 0.1748, "close": 0.1752, "volume": 109041.9, "close_time": 1774709999999, "quote_volume": 19176.78877, "trades": 148, "taker_buy_base": 49543.3, "taker_buy_quote": 8707.22827 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.1754, "high": 0.1763, "low": 0.1746, "close": 0.1757, "volume": 59858.5, "close_time": 1774713599999, "quote_volume": 10498.3724, "trades": 123, "taker_buy_base": 38316.7, "taker_buy_quote": 6721.17007 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1754, "high": 0.1754, "low": 0.1725, "close": 0.1739, "volume": 98195.6, "close_time": 1774717199999, "quote_volume": 17062.20917, "trades": 151, "taker_buy_base": 44807.0, "taker_buy_quote": 7773.03882 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.1741, "high": 0.1741, "low": 0.1719, "close": 0.1722, "volume": 62274.9, "close_time": 1774720799999, "quote_volume": 10759.65074, "trades": 132, "taker_buy_base": 33367.5, "taker_buy_quote": 5769.03389 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.1722, "high": 0.173, "low": 0.1708, "close": 0.1708, "volume": 80748.1, "close_time": 1774724399999, "quote_volume": 13889.34017, "trades": 159, "taker_buy_base": 34901.6, "taker_buy_quote": 6006.8078 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.1708, "high": 0.1717, "low": 0.1705, "close": 0.1708, "volume": 72997.4, "close_time": 1774727999999, "quote_volume": 12481.26089, "trades": 139, "taker_buy_base": 28517.5, "taker_buy_quote": 4879.52238 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1706, "high": 0.1706, "low": 0.1677, "close": 0.1685, "volume": 377072.0, "close_time": 1774731599999, "quote_volume": 63956.3884, "trades": 273, "taker_buy_base": 284124.2, "taker_buy_quote": 48224.35813 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.1683, "high": 0.1686, "low": 0.1666, "close": 0.1667, "volume": 146080.1, "close_time": 1774735199999, "quote_volume": 24478.82984, "trades": 152, "taker_buy_base": 89094.4, "taker_buy_quote": 14930.31424 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.1664, "high": 0.1671, "low": 0.1646, "close": 0.1648, "volume": 222073.4, "close_time": 1774738799999, "quote_volume": 36904.75382, "trades": 172, "taker_buy_base": 117301.7, "taker_buy_quote": 19477.15055 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.1651, "high": 0.1651, "low": 0.1596, "close": 0.1648, "volume": 213211.1, "close_time": 1774742399999, "quote_volume": 34504.40673, "trades": 221, "taker_buy_base": 113867.1, "taker_buy_quote": 18449.24639 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.165, "high": 0.1684, "low": 0.16, "close": 0.1641, "volume": 307756.5, "close_time": 1774745999999, "quote_volume": 50630.00638, "trades": 326, "taker_buy_base": 127090.7, "taker_buy_quote": 20953.92267 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.1645, "high": 0.176, "low": 0.1645, "close": 0.1716, "volume": 298766.1, "close_time": 1774749599999, "quote_volume": 51301.38988, "trades": 392, "taker_buy_base": 179113.3, "taker_buy_quote": 30778.66368 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.1716, "high": 0.1742, "low": 0.1657, "close": 0.1661, "volume": 258254.9, "close_time": 1774753199999, "quote_volume": 43938.51166, "trades": 369, "taker_buy_base": 145969.6, "taker_buy_quote": 24864.04489 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.1654, "high": 0.1681, "low": 0.1608, "close": 0.1626, "volume": 172896.6, "close_time": 1774756799999, "quote_volume": 28479.89033, "trades": 241, "taker_buy_base": 88553.6, "taker_buy_quote": 14620.78448 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1625, "high": 0.1626, "low": 0.1606, "close": 0.1613, "volume": 49720.1, "close_time": 1774760399999, "quote_volume": 8025.31038, "trades": 79, "taker_buy_base": 25255.7, "taker_buy_quote": 4079.53078 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.1613, "high": 0.1622, "low": 0.1604, "close": 0.1608, "volume": 79914.1, "close_time": 1774763999999, "quote_volume": 12888.62966, "trades": 95, "taker_buy_base": 47802.7, "taker_buy_quote": 7715.00374 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.161, "high": 0.161, "low": 0.1574, "close": 0.1607, "volume": 334915.5, "close_time": 1774767599999, "quote_volume": 53295.56644, "trades": 409, "taker_buy_base": 160022.2, "taker_buy_quote": 25501.77114 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1605, "high": 0.164, "low": 0.1604, "close": 0.1629, "volume": 210902.8, "close_time": 1774771199999, "quote_volume": 34177.32795, "trades": 288, "taker_buy_base": 120505.8, "taker_buy_quote": 19522.83458 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1625, "high": 0.1642, "low": 0.1601, "close": 0.1601, "volume": 235194.2, "close_time": 1774774799999, "quote_volume": 38202.71519, "trades": 259, "taker_buy_base": 131571.0, "taker_buy_quote": 21354.38844 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.1601, "high": 0.1616, "low": 0.1591, "close": 0.1592, "volume": 93496.0, "close_time": 1774778399999, "quote_volume": 14968.9841, "trades": 129, "taker_buy_base": 46271.4, "taker_buy_quote": 7411.34136 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.1593, "high": 0.1607, "low": 0.158, "close": 0.1582, "volume": 203707.7, "close_time": 1774781999999, "quote_volume": 32369.81495, "trades": 194, "taker_buy_base": 58889.1, "taker_buy_quote": 9368.08922 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.1583, "high": 0.1609, "low": 0.1581, "close": 0.1604, "volume": 122667.0, "close_time": 1774785599999, "quote_volume": 19606.2321, "trades": 115, "taker_buy_base": 70522.4, "taker_buy_quote": 11265.38641 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1595, "high": 0.1605, "low": 0.1593, "close": 0.1598, "volume": 62073.6, "close_time": 1774789199999, "quote_volume": 9918.70105, "trades": 81, "taker_buy_base": 37695.6, "taker_buy_quote": 6023.34393 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.16, "high": 0.1605, "low": 0.1578, "close": 0.1583, "volume": 126564.9, "close_time": 1774792799999, "quote_volume": 20109.64233, "trades": 140, "taker_buy_base": 86898.3, "taker_buy_quote": 13802.41704 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.1585, "high": 0.1591, "low": 0.1551, "close": 0.1567, "volume": 127301.0, "close_time": 1774796399999, "quote_volume": 19908.62894, "trades": 189, "taker_buy_base": 37487.7, "taker_buy_quote": 5869.3759 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1567, "high": 0.1609, "low": 0.1567, "close": 0.1602, "volume": 216722.4, "close_time": 1774799999999, "quote_volume": 34474.59994, "trades": 230, "taker_buy_base": 150392.6, "taker_buy_quote": 23944.02841 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1607, "high": 0.1651, "low": 0.1601, "close": 0.1612, "volume": 452775.1, "close_time": 1774803599999, "quote_volume": 73811.33188, "trades": 488, "taker_buy_base": 173414.3, "taker_buy_quote": 28272.09844 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.1609, "high": 0.1617, "low": 0.1594, "close": 0.1595, "volume": 121717.6, "close_time": 1774807199999, "quote_volume": 19538.07377, "trades": 183, "taker_buy_base": 65274.5, "taker_buy_quote": 10490.41771 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.1596, "high": 0.1614, "low": 0.159, "close": 0.1608, "volume": 66567.9, "close_time": 1774810799999, "quote_volume": 10682.48914, "trades": 92, "taker_buy_base": 25486.9, "taker_buy_quote": 4090.36861 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.1597, "high": 0.1598, "low": 0.1573, "close": 0.1595, "volume": 143371.1, "close_time": 1774814399999, "quote_volume": 22666.7946, "trades": 151, "taker_buy_base": 97988.4, "taker_buy_quote": 15470.41854 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1598, "high": 0.1614, "low": 0.1592, "close": 0.1614, "volume": 41418.7, "close_time": 1774817999999, "quote_volume": 6641.01301, "trades": 103, "taker_buy_base": 30510.9, "taker_buy_quote": 4899.40289 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.1613, "high": 0.1727, "low": 0.1605, "close": 0.1622, "volume": 379740.5, "close_time": 1774821599999, "quote_volume": 62033.78132, "trades": 739, "taker_buy_base": 183899.6, "taker_buy_quote": 29926.83671 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.1623, "high": 0.1626, "low": 0.1576, "close": 0.1587, "volume": 164784.9, "close_time": 1774825199999, "quote_volume": 26162.67603, "trades": 126, "taker_buy_base": 84986.7, "taker_buy_quote": 13458.90278 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.1595, "high": 0.1616, "low": 0.1584, "close": 0.1595, "volume": 258712.7, "close_time": 1774828799999, "quote_volume": 41492.31688, "trades": 245, "taker_buy_base": 37001.2, "taker_buy_quote": 5930.80687 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1598, "high": 0.1653, "low": 0.1593, "close": 0.1644, "volume": 96167.3, "close_time": 1774832399999, "quote_volume": 15649.95238, "trades": 171, "taker_buy_base": 54410.7, "taker_buy_quote": 8882.03697 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.1649, "high": 0.1656, "low": 0.1594, "close": 0.1607, "volume": 111999.1, "close_time": 1774835999999, "quote_volume": 18117.31834, "trades": 136, "taker_buy_base": 45165.4, "taker_buy_quote": 7305.89241 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.1604, "high": 0.1614, "low": 0.1592, "close": 0.1604, "volume": 59860.8, "close_time": 1774839599999, "quote_volume": 9610.52398, "trades": 91, "taker_buy_base": 32663.5, "taker_buy_quote": 5244.85314 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.1601, "high": 0.1606, "low": 0.1594, "close": 0.1598, "volume": 60474.3, "close_time": 1774843199999, "quote_volume": 9674.13347, "trades": 89, "taker_buy_base": 31233.8, "taker_buy_quote": 5002.2066 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1599, "high": 0.1609, "low": 0.1577, "close": 0.1578, "volume": 156015.1, "close_time": 1774846799999, "quote_volume": 24814.12435, "trades": 192, "taker_buy_base": 83968.7, "taker_buy_quote": 13362.49723 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.1577, "high": 0.1586, "low": 0.1565, "close": 0.158, "volume": 121564.7, "close_time": 1774850399999, "quote_volume": 19131.01884, "trades": 151, "taker_buy_base": 41387.8, "taker_buy_quote": 6525.13154 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.1581, "high": 0.1665, "low": 0.1581, "close": 0.1659, "volume": 726605.9, "close_time": 1774853999999, "quote_volume": 118773.39006, "trades": 478, "taker_buy_base": 511607.9, "taker_buy_quote": 83542.70229 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.1664, "high": 0.1704, "low": 0.1636, "close": 0.1686, "volume": 243617.6, "close_time": 1774857599999, "quote_volume": 40630.86632, "trades": 258, "taker_buy_base": 164345.2, "taker_buy_quote": 27434.22223 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1684, "high": 0.1754, "low": 0.1683, "close": 0.1745, "volume": 505858.6, "close_time": 1774861199999, "quote_volume": 87145.80203, "trades": 491, "taker_buy_base": 308115.0, "taker_buy_quote": 53156.42623 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.1749, "high": 0.1801, "low": 0.1716, "close": 0.1721, "volume": 943038.2, "close_time": 1774864799999, "quote_volume": 165702.70974, "trades": 982, "taker_buy_base": 474305.4, "taker_buy_quote": 83357.71487 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.1724, "high": 0.1776, "low": 0.1707, "close": 0.1765, "volume": 598740.4, "close_time": 1774868399999, "quote_volume": 104890.02127, "trades": 640, "taker_buy_base": 274030.2, "taker_buy_quote": 47954.60134 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.1755, "high": 0.1757, "low": 0.1716, "close": 0.1729, "volume": 468785.6, "close_time": 1774871999999, "quote_volume": 81356.02577, "trades": 565, "taker_buy_base": 210342.3, "taker_buy_quote": 36497.5179 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1728, "high": 0.1728, "low": 0.1664, "close": 0.1713, "volume": 562366.6, "close_time": 1774875599999, "quote_volume": 95206.77989, "trades": 473, "taker_buy_base": 286262.0, "taker_buy_quote": 48470.62344 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.1714, "high": 0.1763, "low": 0.1712, "close": 0.1752, "volume": 389776.0, "close_time": 1774879199999, "quote_volume": 67805.69272, "trades": 343, "taker_buy_base": 203694.2, "taker_buy_quote": 35437.92523 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.1748, "high": 0.1796, "low": 0.1747, "close": 0.1779, "volume": 961007.9, "close_time": 1774882799999, "quote_volume": 169799.71388, "trades": 872, "taker_buy_base": 421771.2, "taker_buy_quote": 74486.63114 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.178, "high": 0.1791, "low": 0.174, "close": 0.1749, "volume": 293061.6, "close_time": 1774886399999, "quote_volume": 51443.21204, "trades": 315, "taker_buy_base": 93625.1, "taker_buy_quote": 16453.76762 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1745, "high": 0.1778, "low": 0.1713, "close": 0.1729, "volume": 314573.4, "close_time": 1774889999999, "quote_volume": 54803.20103, "trades": 286, "taker_buy_base": 138791.1, "taker_buy_quote": 24150.26248 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.1734, "high": 0.1746, "low": 0.1717, "close": 0.1729, "volume": 114074.0, "close_time": 1774893599999, "quote_volume": 19696.55055, "trades": 152, "taker_buy_base": 72780.5, "taker_buy_quote": 12559.52698 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.1726, "high": 0.1733, "low": 0.1693, "close": 0.17, "volume": 83135.3, "close_time": 1774897199999, "quote_volume": 14192.83888, "trades": 134, "taker_buy_base": 32088.1, "taker_buy_quote": 5495.96591 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.1701, "high": 0.1711, "low": 0.1688, "close": 0.1692, "volume": 54653.5, "close_time": 1774900799999, "quote_volume": 9273.01112, "trades": 100, "taker_buy_base": 26781.3, "taker_buy_quote": 4545.38083 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1692, "high": 0.1736, "low": 0.1692, "close": 0.1733, "volume": 219548.0, "close_time": 1774904399999, "quote_volume": 37565.63406, "trades": 163, "taker_buy_base": 118418.1, "taker_buy_quote": 20296.87295 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.1729, "high": 0.1729, "low": 0.1704, "close": 0.1708, "volume": 48193.6, "close_time": 1774907999999, "quote_volume": 8253.24067, "trades": 87, "taker_buy_base": 22256.2, "taker_buy_quote": 3808.71045 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.1713, "high": 0.1716, "low": 0.1688, "close": 0.1688, "volume": 146338.9, "close_time": 1774911599999, "quote_volume": 24962.57646, "trades": 119, "taker_buy_base": 71031.7, "taker_buy_quote": 12124.62869 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.1686, "high": 0.1686, "low": 0.1671, "close": 0.1676, "volume": 83342.4, "close_time": 1774915199999, "quote_volume": 13996.91179, "trades": 107, "taker_buy_base": 38155.2, "taker_buy_quote": 6410.36383 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1678, "high": 0.1686, "low": 0.1655, "close": 0.1656, "volume": 475731.2, "close_time": 1774918799999, "quote_volume": 79313.24943, "trades": 229, "taker_buy_base": 177385.7, "taker_buy_quote": 29596.73533 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.1657, "high": 0.1683, "low": 0.1646, "close": 0.1646, "volume": 46927.4, "close_time": 1774922399999, "quote_volume": 7799.43683, "trades": 73, "taker_buy_base": 16077.3, "taker_buy_quote": 2678.31939 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.1647, "high": 0.1656, "low": 0.1617, "close": 0.162, "volume": 192628.2, "close_time": 1774925999999, "quote_volume": 31461.70838, "trades": 196, "taker_buy_base": 68004.3, "taker_buy_quote": 11138.2535 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.1618, "high": 0.1619, "low": 0.1597, "close": 0.1603, "volume": 103710.8, "close_time": 1774929599999, "quote_volume": 16713.40802, "trades": 152, "taker_buy_base": 73219.8, "taker_buy_quote": 11808.40734 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1607, "high": 0.1607, "low": 0.1584, "close": 0.1586, "volume": 112089.8, "close_time": 1774933199999, "quote_volume": 17892.53794, "trades": 171, "taker_buy_base": 28960.6, "taker_buy_quote": 4628.47062 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.1586, "high": 0.1624, "low": 0.1586, "close": 0.1618, "volume": 150261.6, "close_time": 1774936799999, "quote_volume": 24183.30016, "trades": 249, "taker_buy_base": 82242.9, "taker_buy_quote": 13235.59336 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.1619, "high": 0.1619, "low": 0.159, "close": 0.1598, "volume": 111607.6, "close_time": 1774940399999, "quote_volume": 17883.6356, "trades": 172, "taker_buy_base": 47625.6, "taker_buy_quote": 7615.92911 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.1596, "high": 0.1596, "low": 0.1563, "close": 0.1566, "volume": 254914.3, "close_time": 1774943999999, "quote_volume": 40160.14253, "trades": 291, "taker_buy_base": 102970.3, "taker_buy_quote": 16217.49696 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1565, "high": 0.157, "low": 0.1535, "close": 0.1537, "volume": 672409.5, "close_time": 1774947599999, "quote_volume": 104620.86149, "trades": 579, "taker_buy_base": 206932.6, "taker_buy_quote": 32119.77019 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.1533, "high": 0.1561, "low": 0.1532, "close": 0.155, "volume": 147618.3, "close_time": 1774951199999, "quote_volume": 22878.60032, "trades": 245, "taker_buy_base": 76833.0, "taker_buy_quote": 11908.80683 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.1551, "high": 0.1558, "low": 0.1519, "close": 0.1532, "volume": 579872.7, "close_time": 1774954799999, "quote_volume": 88685.44418, "trades": 365, "taker_buy_base": 397346.4, "taker_buy_quote": 60695.72255 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.1527, "high": 0.1531, "low": 0.1508, "close": 0.1514, "volume": 133260.4, "close_time": 1774958399999, "quote_volume": 20224.30888, "trades": 162, "taker_buy_base": 59087.8, "taker_buy_quote": 8988.8396 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1515, "high": 0.1546, "low": 0.1481, "close": 0.1539, "volume": 311931.2, "close_time": 1774961999999, "quote_volume": 46891.27569, "trades": 291, "taker_buy_base": 123422.6, "taker_buy_quote": 18704.3328 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1534, "high": 0.1556, "low": 0.1528, "close": 0.1532, "volume": 58522.7, "close_time": 1774965599999, "quote_volume": 9010.12167, "trades": 91, "taker_buy_base": 38422.0, "taker_buy_quote": 5921.11693 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1532, "high": 0.1568, "low": 0.1532, "close": 0.1548, "volume": 164228.4, "close_time": 1774969199999, "quote_volume": 25504.52754, "trades": 196, "taker_buy_base": 125987.4, "taker_buy_quote": 19577.31667 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.1549, "high": 0.1608, "low": 0.1547, "close": 0.1587, "volume": 141113.4, "close_time": 1774972799999, "quote_volume": 22329.67245, "trades": 199, "taker_buy_base": 111651.1, "taker_buy_quote": 17638.12088 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1587, "high": 0.1631, "low": 0.158, "close": 0.1584, "volume": 521438.7, "close_time": 1774976399999, "quote_volume": 83327.43438, "trades": 413, "taker_buy_base": 221263.9, "taker_buy_quote": 35357.62984 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1588, "high": 0.1608, "low": 0.1548, "close": 0.1552, "volume": 181489.6, "close_time": 1774979999999, "quote_volume": 28628.97746, "trades": 224, "taker_buy_base": 98269.0, "taker_buy_quote": 15545.97795 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.1552, "high": 0.1565, "low": 0.1544, "close": 0.1544, "volume": 48342.4, "close_time": 1774983599999, "quote_volume": 7531.04606, "trades": 84, "taker_buy_base": 37494.8, "taker_buy_quote": 5843.97624 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.1547, "high": 0.155, "low": 0.1532, "close": 0.1547, "volume": 85061.5, "close_time": 1774987199999, "quote_volume": 13140.14576, "trades": 94, "taker_buy_base": 34794.1, "taker_buy_quote": 5370.73103 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1545, "high": 0.1551, "low": 0.1537, "close": 0.1545, "volume": 49073.5, "close_time": 1774990799999, "quote_volume": 7573.06467, "trades": 87, "taker_buy_base": 24781.8, "taker_buy_quote": 3829.67283 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.1545, "high": 0.1557, "low": 0.1541, "close": 0.1553, "volume": 74562.4, "close_time": 1774994399999, "quote_volume": 11557.13825, "trades": 70, "taker_buy_base": 55136.5, "taker_buy_quote": 8548.55487 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1552, "high": 0.156, "low": 0.1546, "close": 0.1555, "volume": 146481.5, "close_time": 1774997999999, "quote_volume": 22797.69963, "trades": 79, "taker_buy_base": 59562.2, "taker_buy_quote": 9266.52113 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.1552, "high": 0.1572, "low": 0.1548, "close": 0.1555, "volume": 39253.1, "close_time": 1775001599999, "quote_volume": 6122.88425, "trades": 36, "taker_buy_base": 33856.5, "taker_buy_quote": 5280.4167 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1548, "high": 0.1552, "low": 0.1542, "close": 0.1547, "volume": 36810.1, "close_time": 1775005199999, "quote_volume": 5698.43141, "trades": 36, "taker_buy_base": 16501.3, "taker_buy_quote": 2556.09704 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.1544, "high": 0.1544, "low": 0.1497, "close": 0.1502, "volume": 126232.5, "close_time": 1775008799999, "quote_volume": 19276.67821, "trades": 154, "taker_buy_base": 73186.8, "taker_buy_quote": 11208.47197 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.1505, "high": 0.1511, "low": 0.1469, "close": 0.1469, "volume": 214090.4, "close_time": 1775012399999, "quote_volume": 31810.24139, "trades": 274, "taker_buy_base": 85291.0, "taker_buy_quote": 12718.66892 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.147, "high": 0.149, "low": 0.1465, "close": 0.1481, "volume": 170708.4, "close_time": 1775015999999, "quote_volume": 25166.34323, "trades": 167, "taker_buy_base": 126591.2, "taker_buy_quote": 18655.01878 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.148, "high": 0.1484, "low": 0.1453, "close": 0.1457, "volume": 277250.7, "close_time": 1775019599999, "quote_volume": 40604.11594, "trades": 191, "taker_buy_base": 120156.7, "taker_buy_quote": 17615.88012 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.146, "high": 0.1464, "low": 0.1446, "close": 0.1453, "volume": 293435.0, "close_time": 1775023199999, "quote_volume": 42800.87932, "trades": 202, "taker_buy_base": 134740.9, "taker_buy_quote": 19654.60447 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.1449, "high": 0.1502, "low": 0.1447, "close": 0.1486, "volume": 377504.5, "close_time": 1775026799999, "quote_volume": 55869.8548, "trades": 362, "taker_buy_base": 274956.6, "taker_buy_quote": 40731.07523 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.1487, "high": 0.1496, "low": 0.1468, "close": 0.1487, "volume": 164978.8, "close_time": 1775030399999, "quote_volume": 24416.64054, "trades": 164, "taker_buy_base": 34715.4, "taker_buy_quote": 5140.10638 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.149, "high": 0.1531, "low": 0.1482, "close": 0.153, "volume": 265594.8, "close_time": 1775033999999, "quote_volume": 39935.98035, "trades": 313, "taker_buy_base": 168557.7, "taker_buy_quote": 25355.05846 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.153, "high": 0.1565, "low": 0.1526, "close": 0.1565, "volume": 333274.6, "close_time": 1775037599999, "quote_volume": 51522.10726, "trades": 310, "taker_buy_base": 188300.2, "taker_buy_quote": 29119.68716 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.1566, "high": 0.16, "low": 0.1528, "close": 0.1529, "volume": 482803.3, "close_time": 1775041199999, "quote_volume": 76147.9803, "trades": 481, "taker_buy_base": 212025.4, "taker_buy_quote": 33565.26701 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1532, "high": 0.159, "low": 0.1527, "close": 0.1527, "volume": 271338.7, "close_time": 1775044799999, "quote_volume": 42102.64283, "trades": 327, "taker_buy_base": 162716.0, "taker_buy_quote": 25231.67692 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1525, "high": 0.1593, "low": 0.1505, "close": 0.1585, "volume": 445057.4, "close_time": 1775048399999, "quote_volume": 69455.61936, "trades": 406, "taker_buy_base": 224854.4, "taker_buy_quote": 35166.57682 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.1577, "high": 0.1588, "low": 0.1541, "close": 0.1549, "volume": 174954.4, "close_time": 1775051999999, "quote_volume": 27348.09558, "trades": 185, "taker_buy_base": 77207.9, "taker_buy_quote": 12086.51263 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.1546, "high": 0.1586, "low": 0.1533, "close": 0.1559, "volume": 329599.5, "close_time": 1775055599999, "quote_volume": 51635.7101, "trades": 346, "taker_buy_base": 170779.7, "taker_buy_quote": 26757.03731 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.1561, "high": 0.1579, "low": 0.154, "close": 0.1545, "volume": 189977.0, "close_time": 1775059199999, "quote_volume": 29561.67635, "trades": 166, "taker_buy_base": 58551.9, "taker_buy_quote": 9136.4907 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1547, "high": 0.1557, "low": 0.1536, "close": 0.1549, "volume": 72111.8, "close_time": 1775062799999, "quote_volume": 11143.93721, "trades": 108, "taker_buy_base": 48799.0, "taker_buy_quote": 7534.55258 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.1549, "high": 0.1557, "low": 0.1538, "close": 0.1538, "volume": 22069.5, "close_time": 1775066399999, "quote_volume": 3420.60269, "trades": 34, "taker_buy_base": 13229.9, "taker_buy_quote": 2053.9849 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1537, "high": 0.1537, "low": 0.1526, "close": 0.1529, "volume": 104380.7, "close_time": 1775069999999, "quote_volume": 15963.50789, "trades": 113, "taker_buy_base": 37539.9, "taker_buy_quote": 5744.49051 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.1528, "high": 0.1564, "low": 0.1526, "close": 0.1532, "volume": 106722.5, "close_time": 1775073599999, "quote_volume": 16519.93997, "trades": 196, "taker_buy_base": 59484.4, "taker_buy_quote": 9213.27156 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1531, "high": 0.1549, "low": 0.1531, "close": 0.1547, "volume": 141303.2, "close_time": 1775077199999, "quote_volume": 21702.78281, "trades": 170, "taker_buy_base": 50564.3, "taker_buy_quote": 7772.00036 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.1549, "high": 0.1549, "low": 0.1535, "close": 0.1544, "volume": 36521.0, "close_time": 1775080799999, "quote_volume": 5626.48805, "trades": 42, "taker_buy_base": 17347.0, "taker_buy_quote": 2671.81862 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.1536, "high": 0.1536, "low": 0.1516, "close": 0.1516, "volume": 13146.0, "close_time": 1775084399999, "quote_volume": 2002.0549, "trades": 26, "taker_buy_base": 4884.3, "taker_buy_quote": 743.45194 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.152, "high": 0.1549, "low": 0.1513, "close": 0.1547, "volume": 39557.6, "close_time": 1775087999999, "quote_volume": 6059.42426, "trades": 57, "taker_buy_base": 18983.2, "taker_buy_quote": 2912.97041 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1545, "high": 0.1545, "low": 0.1508, "close": 0.1519, "volume": 145252.9, "close_time": 1775091599999, "quote_volume": 22007.05036, "trades": 132, "taker_buy_base": 47824.4, "taker_buy_quote": 7259.80976 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1518, "high": 0.1521, "low": 0.1492, "close": 0.1502, "volume": 59385.3, "close_time": 1775095199999, "quote_volume": 8921.41795, "trades": 106, "taker_buy_base": 38700.3, "taker_buy_quote": 5818.64664 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.1501, "high": 0.1501, "low": 0.1462, "close": 0.1472, "volume": 76669.3, "close_time": 1775098799999, "quote_volume": 11332.63861, "trades": 101, "taker_buy_base": 25423.2, "taker_buy_quote": 3744.69291 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.147, "high": 0.1472, "low": 0.1448, "close": 0.1454, "volume": 62969.6, "close_time": 1775102399999, "quote_volume": 9169.57442, "trades": 62, "taker_buy_base": 19974.2, "taker_buy_quote": 2917.75592 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1453, "high": 0.1461, "low": 0.1426, "close": 0.1426, "volume": 129124.8, "close_time": 1775105999999, "quote_volume": 18624.6116, "trades": 187, "taker_buy_base": 65657.3, "taker_buy_quote": 9470.40084 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.1426, "high": 0.1433, "low": 0.1416, "close": 0.1423, "volume": 129811.3, "close_time": 1775109599999, "quote_volume": 18487.33479, "trades": 115, "taker_buy_base": 78136.1, "taker_buy_quote": 11116.23728 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.1424, "high": 0.1426, "low": 0.1404, "close": 0.1415, "volume": 111019.6, "close_time": 1775113199999, "quote_volume": 15726.5711, "trades": 131, "taker_buy_base": 48705.9, "taker_buy_quote": 6906.75452 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.1412, "high": 0.1436, "low": 0.1404, "close": 0.1424, "volume": 287966.8, "close_time": 1775116799999, "quote_volume": 40911.22204, "trades": 232, "taker_buy_base": 146224.1, "taker_buy_quote": 20787.70678 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1425, "high": 0.143, "low": 0.1392, "close": 0.14, "volume": 157830.3, "close_time": 1775120399999, "quote_volume": 22212.17308, "trades": 181, "taker_buy_base": 69527.4, "taker_buy_quote": 9771.76056 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.1398, "high": 0.1398, "low": 0.1384, "close": 0.1392, "volume": 205438.5, "close_time": 1775123999999, "quote_volume": 28550.98507, "trades": 161, "taker_buy_base": 90791.0, "taker_buy_quote": 12615.52939 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.1392, "high": 0.1392, "low": 0.1363, "close": 0.1363, "volume": 449834.0, "close_time": 1775127599999, "quote_volume": 61727.2519, "trades": 194, "taker_buy_base": 235232.9, "taker_buy_quote": 32232.58394 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.1364, "high": 0.1379, "low": 0.1346, "close": 0.1366, "volume": 510736.4, "close_time": 1775131199999, "quote_volume": 69338.27173, "trades": 247, "taker_buy_base": 319555.6, "taker_buy_quote": 43378.38425 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1368, "high": 0.1376, "low": 0.1351, "close": 0.1351, "volume": 61324.9, "close_time": 1775134799999, "quote_volume": 8362.62639, "trades": 79, "taker_buy_base": 44429.4, "taker_buy_quote": 6057.86184 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.1351, "high": 0.1351, "low": 0.133, "close": 0.1337, "volume": 379969.7, "close_time": 1775138399999, "quote_volume": 50695.52974, "trades": 180, "taker_buy_base": 195188.7, "taker_buy_quote": 26054.99461 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.1335, "high": 0.1343, "low": 0.1315, "close": 0.1325, "volume": 212560.8, "close_time": 1775141999999, "quote_volume": 28238.94412, "trades": 192, "taker_buy_base": 111254.4, "taker_buy_quote": 14779.53534 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.1323, "high": 0.1323, "low": 0.1277, "close": 0.1279, "volume": 366046.6, "close_time": 1775145599999, "quote_volume": 47611.69292, "trades": 277, "taker_buy_base": 242804.6, "taker_buy_quote": 31589.74991 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1281, "high": 0.1308, "low": 0.1268, "close": 0.1283, "volume": 386802.4, "close_time": 1775149199999, "quote_volume": 49778.34973, "trades": 455, "taker_buy_base": 218930.3, "taker_buy_quote": 28169.94165 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.1282, "high": 0.1308, "low": 0.1276, "close": 0.1293, "volume": 225305.8, "close_time": 1775152799999, "quote_volume": 29038.1402, "trades": 191, "taker_buy_base": 130065.1, "taker_buy_quote": 16787.36527 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.129, "high": 0.1294, "low": 0.1269, "close": 0.1293, "volume": 137570.4, "close_time": 1775156399999, "quote_volume": 17601.98543, "trades": 113, "taker_buy_base": 85375.2, "taker_buy_quote": 10920.63893 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.1295, "high": 0.1309, "low": 0.1278, "close": 0.1283, "volume": 112157.9, "close_time": 1775159999999, "quote_volume": 14460.26321, "trades": 112, "taker_buy_base": 71531.0, "taker_buy_quote": 9223.79461 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1287, "high": 0.1314, "low": 0.1285, "close": 0.1295, "volume": 121656.3, "close_time": 1775163599999, "quote_volume": 15801.03972, "trades": 135, "taker_buy_base": 76097.5, "taker_buy_quote": 9887.39357 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.1287, "high": 0.1291, "low": 0.1279, "close": 0.1286, "volume": 96628.1, "close_time": 1775167199999, "quote_volume": 12411.50966, "trades": 74, "taker_buy_base": 75629.9, "taker_buy_quote": 9713.50644 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.129, "high": 0.1294, "low": 0.1284, "close": 0.1288, "volume": 116472.4, "close_time": 1775170799999, "quote_volume": 15016.95952, "trades": 97, "taker_buy_base": 74536.3, "taker_buy_quote": 9607.99934 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.1287, "high": 0.1309, "low": 0.1286, "close": 0.1286, "volume": 66632.5, "close_time": 1775174399999, "quote_volume": 8648.46866, "trades": 95, "taker_buy_base": 37404.4, "taker_buy_quote": 4853.62049 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1281, "high": 0.1282, "low": 0.1236, "close": 0.1261, "volume": 135344.7, "close_time": 1775177999999, "quote_volume": 17042.59461, "trades": 181, "taker_buy_base": 67058.4, "taker_buy_quote": 8433.93673 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.124, "high": 0.1265, "low": 0.1238, "close": 0.1244, "volume": 90950.2, "close_time": 1775181599999, "quote_volume": 11344.52431, "trades": 78, "taker_buy_base": 58431.8, "taker_buy_quote": 7294.10495 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.1248, "high": 0.1254, "low": 0.1225, "close": 0.1251, "volume": 99844.2, "close_time": 1775185199999, "quote_volume": 12366.56814, "trades": 113, "taker_buy_base": 45199.5, "taker_buy_quote": 5603.46795 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.1251, "high": 0.1261, "low": 0.1237, "close": 0.1244, "volume": 169742.7, "close_time": 1775188799999, "quote_volume": 21132.83306, "trades": 122, "taker_buy_base": 87814.8, "taker_buy_quote": 10938.37007 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1244, "high": 0.1247, "low": 0.1229, "close": 0.1231, "volume": 144732.4, "close_time": 1775192399999, "quote_volume": 17901.98374, "trades": 128, "taker_buy_base": 68521.3, "taker_buy_quote": 8493.79574 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.1235, "high": 0.1277, "low": 0.1209, "close": 0.1267, "volume": 382538.4, "close_time": 1775195999999, "quote_volume": 47853.43862, "trades": 335, "taker_buy_base": 152831.3, "taker_buy_quote": 19150.86663 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.1267, "high": 0.1332, "low": 0.1267, "close": 0.131, "volume": 1052849.0, "close_time": 1775199599999, "quote_volume": 137567.27082, "trades": 856, "taker_buy_base": 566779.4, "taker_buy_quote": 73975.0598 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.1311, "high": 0.1337, "low": 0.1292, "close": 0.1337, "volume": 409206.4, "close_time": 1775203199999, "quote_volume": 53769.86112, "trades": 378, "taker_buy_base": 244623.6, "taker_buy_quote": 32165.49839 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1339, "high": 0.1368, "low": 0.1308, "close": 0.1317, "volume": 642342.5, "close_time": 1775206799999, "quote_volume": 86008.08892, "trades": 507, "taker_buy_base": 296936.8, "taker_buy_quote": 39902.5971 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.1319, "high": 0.1372, "low": 0.1311, "close": 0.1369, "volume": 473435.5, "close_time": 1775210399999, "quote_volume": 63838.61253, "trades": 383, "taker_buy_base": 308215.8, "taker_buy_quote": 41558.51724 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1367, "high": 0.1405, "low": 0.1366, "close": 0.1393, "volume": 498333.7, "close_time": 1775213999999, "quote_volume": 69258.02887, "trades": 462, "taker_buy_base": 244394.9, "taker_buy_quote": 33974.52324 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.1394, "high": 0.1399, "low": 0.1352, "close": 0.1387, "volume": 305867.9, "close_time": 1775217599999, "quote_volume": 42268.82255, "trades": 280, "taker_buy_base": 126801.4, "taker_buy_quote": 17566.46658 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1381, "high": 0.1417, "low": 0.1369, "close": 0.1397, "volume": 530421.2, "close_time": 1775221199999, "quote_volume": 73981.37942, "trades": 505, "taker_buy_base": 240436.5, "taker_buy_quote": 33569.24829 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.1398, "high": 0.1398, "low": 0.1356, "close": 0.1376, "volume": 261501.4, "close_time": 1775224799999, "quote_volume": 35868.35959, "trades": 232, "taker_buy_base": 140682.8, "taker_buy_quote": 19293.73778 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.137, "high": 0.1414, "low": 0.137, "close": 0.1399, "volume": 454032.7, "close_time": 1775228399999, "quote_volume": 63478.26422, "trades": 389, "taker_buy_base": 341156.7, "taker_buy_quote": 47716.23483 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.1399, "high": 0.1414, "low": 0.137, "close": 0.1377, "volume": 349993.7, "close_time": 1775231999999, "quote_volume": 48705.58033, "trades": 346, "taker_buy_base": 199379.6, "taker_buy_quote": 27731.10703 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1378, "high": 0.1403, "low": 0.1372, "close": 0.1394, "volume": 234168.7, "close_time": 1775235599999, "quote_volume": 32463.43224, "trades": 239, "taker_buy_base": 157192.1, "taker_buy_quote": 21793.86882 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.1378, "high": 0.1412, "low": 0.1373, "close": 0.141, "volume": 224527.0, "close_time": 1775239199999, "quote_volume": 31362.75231, "trades": 229, "taker_buy_base": 159580.1, "taker_buy_quote": 22276.98783 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.1409, "high": 0.1445, "low": 0.1407, "close": 0.1428, "volume": 742382.5, "close_time": 1775242799999, "quote_volume": 105958.40645, "trades": 545, "taker_buy_base": 397839.8, "taker_buy_quote": 56834.86199 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.1427, "high": 0.1472, "low": 0.141, "close": 0.1412, "volume": 775813.8, "close_time": 1775246399999, "quote_volume": 112188.40815, "trades": 684, "taker_buy_base": 425237.5, "taker_buy_quote": 61518.15422 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1412, "high": 0.143, "low": 0.1398, "close": 0.1404, "volume": 336676.0, "close_time": 1775249999999, "quote_volume": 47591.07565, "trades": 288, "taker_buy_base": 150399.7, "taker_buy_quote": 21243.58672 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.1404, "high": 0.1406, "low": 0.1382, "close": 0.1385, "volume": 142107.6, "close_time": 1775253599999, "quote_volume": 19806.33089, "trades": 127, "taker_buy_base": 52936.7, "taker_buy_quote": 7371.02721 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1384, "high": 0.1405, "low": 0.1369, "close": 0.1396, "volume": 265394.1, "close_time": 1775257199999, "quote_volume": 36636.56817, "trades": 200, "taker_buy_base": 98859.5, "taker_buy_quote": 13694.78596 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1401, "high": 0.1403, "low": 0.1366, "close": 0.1371, "volume": 59740.5, "close_time": 1775260799999, "quote_volume": 8254.02227, "trades": 61, "taker_buy_base": 32576.8, "taker_buy_quote": 4494.62045 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1365, "high": 0.1413, "low": 0.1357, "close": 0.14, "volume": 244550.9, "close_time": 1775264399999, "quote_volume": 33886.05297, "trades": 156, "taker_buy_base": 109652.9, "taker_buy_quote": 15277.01988 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.1403, "high": 0.1404, "low": 0.1364, "close": 0.1372, "volume": 80990.7, "close_time": 1775267999999, "quote_volume": 11177.778, "trades": 58, "taker_buy_base": 37541.9, "taker_buy_quote": 5178.66864 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.1371, "high": 0.1371, "low": 0.1356, "close": 0.1357, "volume": 81903.4, "close_time": 1775271599999, "quote_volume": 11162.98474, "trades": 70, "taker_buy_base": 54475.0, "taker_buy_quote": 7421.49492 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.1357, "high": 0.1361, "low": 0.1321, "close": 0.1323, "volume": 174354.4, "close_time": 1775275199999, "quote_volume": 23258.25712, "trades": 151, "taker_buy_base": 58503.3, "taker_buy_quote": 7797.51452 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1324, "high": 0.1373, "low": 0.1317, "close": 0.1371, "volume": 338750.2, "close_time": 1775278799999, "quote_volume": 45643.8711, "trades": 318, "taker_buy_base": 258288.6, "taker_buy_quote": 34815.08589 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.137, "high": 0.1405, "low": 0.1368, "close": 0.138, "volume": 414239.2, "close_time": 1775282399999, "quote_volume": 57546.59298, "trades": 339, "taker_buy_base": 160846.7, "taker_buy_quote": 22334.20882 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.1381, "high": 0.1413, "low": 0.1367, "close": 0.141, "volume": 196605.1, "close_time": 1775285999999, "quote_volume": 27308.64024, "trades": 201, "taker_buy_base": 108805.3, "taker_buy_quote": 15125.54844 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.1405, "high": 0.1439, "low": 0.1404, "close": 0.1418, "volume": 322665.8, "close_time": 1775289599999, "quote_volume": 45990.82106, "trades": 276, "taker_buy_base": 199311.2, "taker_buy_quote": 28460.97837 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.142, "high": 0.1428, "low": 0.1398, "close": 0.1411, "volume": 516172.8, "close_time": 1775293199999, "quote_volume": 72727.22483, "trades": 245, "taker_buy_base": 243805.5, "taker_buy_quote": 34404.37477 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.1411, "high": 0.1417, "low": 0.1391, "close": 0.1406, "volume": 361070.8, "close_time": 1775296799999, "quote_volume": 50748.78266, "trades": 246, "taker_buy_base": 276737.5, "taker_buy_quote": 38894.5392 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1403, "high": 0.144, "low": 0.1403, "close": 0.1431, "volume": 476827.8, "close_time": 1775300399999, "quote_volume": 67701.39742, "trades": 319, "taker_buy_base": 146161.4, "taker_buy_quote": 20769.73437 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1434, "high": 0.1439, "low": 0.1405, "close": 0.1409, "volume": 251202.9, "close_time": 1775303999999, "quote_volume": 35714.13645, "trades": 168, "taker_buy_base": 170348.2, "taker_buy_quote": 24187.60173 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1412, "high": 0.1427, "low": 0.1411, "close": 0.1423, "volume": 203871.2, "close_time": 1775307599999, "quote_volume": 28888.60455, "trades": 142, "taker_buy_base": 32190.3, "taker_buy_quote": 4569.44938 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1424, "high": 0.1461, "low": 0.1419, "close": 0.1444, "volume": 504102.9, "close_time": 1775311199999, "quote_volume": 72739.25697, "trades": 410, "taker_buy_base": 318451.5, "taker_buy_quote": 45896.70087 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.1446, "high": 0.152, "low": 0.1446, "close": 0.1516, "volume": 726734.4, "close_time": 1775314799999, "quote_volume": 107899.28447, "trades": 632, "taker_buy_base": 412661.0, "taker_buy_quote": 61151.51504 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1513, "high": 0.1514, "low": 0.1466, "close": 0.1469, "volume": 400073.3, "close_time": 1775318399999, "quote_volume": 59563.74152, "trades": 256, "taker_buy_base": 123935.2, "taker_buy_quote": 18411.23316 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.147, "high": 0.1494, "low": 0.1452, "close": 0.1479, "volume": 464497.8, "close_time": 1775321999999, "quote_volume": 68523.36777, "trades": 290, "taker_buy_base": 235078.6, "taker_buy_quote": 34628.71611 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.148, "high": 0.1483, "low": 0.1448, "close": 0.1479, "volume": 389659.5, "close_time": 1775325599999, "quote_volume": 57224.59387, "trades": 434, "taker_buy_base": 201014.9, "taker_buy_quote": 29523.67652 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.1478, "high": 0.1519, "low": 0.1469, "close": 0.1513, "volume": 499498.8, "close_time": 1775329199999, "quote_volume": 74719.94447, "trades": 383, "taker_buy_base": 310664.4, "taker_buy_quote": 46555.18968 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.1514, "high": 0.1579, "low": 0.1505, "close": 0.1578, "volume": 629222.5, "close_time": 1775332799999, "quote_volume": 96471.57885, "trades": 602, "taker_buy_base": 412833.5, "taker_buy_quote": 63144.31888 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1579, "high": 0.1592, "low": 0.1555, "close": 0.1566, "volume": 491473.8, "close_time": 1775336399999, "quote_volume": 77276.51675, "trades": 458, "taker_buy_base": 244654.5, "taker_buy_quote": 38531.18264 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1562, "high": 0.1648, "low": 0.156, "close": 0.1636, "volume": 1044646.1, "close_time": 1775339999999, "quote_volume": 166755.55722, "trades": 803, "taker_buy_base": 570195.0, "taker_buy_quote": 90877.42305 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.1638, "high": 0.165, "low": 0.1607, "close": 0.1629, "volume": 927708.6, "close_time": 1775343599999, "quote_volume": 150748.10684, "trades": 750, "taker_buy_base": 413978.0, "taker_buy_quote": 67311.99471 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.1625, "high": 0.1648, "low": 0.1613, "close": 0.1631, "volume": 669267.6, "close_time": 1775347199999, "quote_volume": 108925.89759, "trades": 486, "taker_buy_base": 375377.1, "taker_buy_quote": 60974.6003 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.163, "high": 0.1678, "low": 0.1622, "close": 0.1649, "volume": 476131.4, "close_time": 1775350799999, "quote_volume": 78646.50539, "trades": 467, "taker_buy_base": 223239.3, "taker_buy_quote": 36872.50217 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.164, "high": 0.164, "low": 0.1548, "close": 0.1551, "volume": 448185.1, "close_time": 1775354399999, "quote_volume": 71558.50152, "trades": 440, "taker_buy_base": 219837.0, "taker_buy_quote": 35107.34016 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1552, "high": 0.1561, "low": 0.1532, "close": 0.1537, "volume": 97236.9, "close_time": 1775357999999, "quote_volume": 15053.77755, "trades": 146, "taker_buy_base": 54284.4, "taker_buy_quote": 8408.04279 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.1537, "high": 0.1544, "low": 0.1524, "close": 0.1534, "volume": 91495.3, "close_time": 1775361599999, "quote_volume": 14024.1222, "trades": 133, "taker_buy_base": 49887.5, "taker_buy_quote": 7655.09308 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1532, "high": 0.1532, "low": 0.1491, "close": 0.1496, "volume": 228286.7, "close_time": 1775365199999, "quote_volume": 34378.49365, "trades": 191, "taker_buy_base": 110167.5, "taker_buy_quote": 16589.1448 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.1497, "high": 0.1521, "low": 0.148, "close": 0.1514, "volume": 334584.8, "close_time": 1775368799999, "quote_volume": 50113.55082, "trades": 301, "taker_buy_base": 183028.3, "taker_buy_quote": 27496.58962 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.151, "high": 0.1516, "low": 0.1479, "close": 0.1481, "volume": 231453.8, "close_time": 1775372399999, "quote_volume": 34638.16811, "trades": 176, "taker_buy_base": 104099.3, "taker_buy_quote": 15561.25672 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.1483, "high": 0.1495, "low": 0.1462, "close": 0.147, "volume": 145080.2, "close_time": 1775375999999, "quote_volume": 21366.01004, "trades": 144, "taker_buy_base": 49335.7, "taker_buy_quote": 7288.36193 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1475, "high": 0.1485, "low": 0.1463, "close": 0.147, "volume": 159560.9, "close_time": 1775379599999, "quote_volume": 23497.57408, "trades": 136, "taker_buy_base": 50379.8, "taker_buy_quote": 7430.72542 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.1469, "high": 0.1472, "low": 0.1447, "close": 0.1466, "volume": 93679.6, "close_time": 1775383199999, "quote_volume": 13676.00913, "trades": 138, "taker_buy_base": 53353.7, "taker_buy_quote": 7789.46649 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.1459, "high": 0.1459, "low": 0.1435, "close": 0.1436, "volume": 450510.8, "close_time": 1775386799999, "quote_volume": 65191.68754, "trades": 371, "taker_buy_base": 232609.0, "taker_buy_quote": 33651.69688 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.1438, "high": 0.144, "low": 0.1423, "close": 0.143, "volume": 199465.6, "close_time": 1775390399999, "quote_volume": 28603.08866, "trades": 177, "taker_buy_base": 88895.1, "taker_buy_quote": 12761.47423 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1432, "high": 0.1433, "low": 0.1375, "close": 0.1378, "volume": 265276.9, "close_time": 1775393999999, "quote_volume": 37015.58842, "trades": 200, "taker_buy_base": 76482.1, "taker_buy_quote": 10664.84916 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.138, "high": 0.1421, "low": 0.137, "close": 0.1413, "volume": 210570.4, "close_time": 1775397599999, "quote_volume": 29355.49969, "trades": 239, "taker_buy_base": 108626.1, "taker_buy_quote": 15189.04849 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.1409, "high": 0.1441, "low": 0.1396, "close": 0.14, "volume": 260456.2, "close_time": 1775401199999, "quote_volume": 36958.77229, "trades": 237, "taker_buy_base": 150996.5, "taker_buy_quote": 21457.54578 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.1406, "high": 0.1417, "low": 0.1388, "close": 0.1389, "volume": 191021.7, "close_time": 1775404799999, "quote_volume": 26821.18594, "trades": 175, "taker_buy_base": 88728.3, "taker_buy_quote": 12481.89263 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1388, "high": 0.1415, "low": 0.1388, "close": 0.1398, "volume": 112388.4, "close_time": 1775408399999, "quote_volume": 15732.65168, "trades": 117, "taker_buy_base": 70225.0, "taker_buy_quote": 9839.8486 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1398, "high": 0.1401, "low": 0.1393, "close": 0.1401, "volume": 78087.0, "close_time": 1775411999999, "quote_volume": 10918.07111, "trades": 72, "taker_buy_base": 47846.8, "taker_buy_quote": 6694.37918 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.1402, "high": 0.1405, "low": 0.1396, "close": 0.1401, "volume": 38549.6, "close_time": 1775415599999, "quote_volume": 5404.95634, "trades": 44, "taker_buy_base": 24518.2, "taker_buy_quote": 3437.93675 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.1401, "high": 0.1401, "low": 0.1389, "close": 0.1389, "volume": 36834.0, "close_time": 1775419199999, "quote_volume": 5131.14024, "trades": 50, "taker_buy_base": 10572.5, "taker_buy_quote": 1474.49736 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1392, "high": 0.1396, "low": 0.1376, "close": 0.1396, "volume": 48051.0, "close_time": 1775422799999, "quote_volume": 6647.04869, "trades": 66, "taker_buy_base": 25040.7, "taker_buy_quote": 3462.41882 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.1401, "high": 0.1402, "low": 0.1384, "close": 0.14, "volume": 59032.6, "close_time": 1775426399999, "quote_volume": 8231.8147, "trades": 62, "taker_buy_base": 34033.1, "taker_buy_quote": 4749.41248 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.1395, "high": 0.1411, "low": 0.1393, "close": 0.1399, "volume": 67414.1, "close_time": 1775429999999, "quote_volume": 9446.29091, "trades": 98, "taker_buy_base": 25268.9, "taker_buy_quote": 3540.40024 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.1398, "high": 0.1398, "low": 0.1379, "close": 0.1379, "volume": 63629.1, "close_time": 1775433599999, "quote_volume": 8842.05154, "trades": 73, "taker_buy_base": 37947.9, "taker_buy_quote": 5275.27811 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1383, "high": 0.1408, "low": 0.1372, "close": 0.139, "volume": 353500.4, "close_time": 1775437199999, "quote_volume": 49501.73695, "trades": 279, "taker_buy_base": 56160.2, "taker_buy_quote": 7843.02023 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.139, "high": 0.1391, "low": 0.1357, "close": 0.1361, "volume": 68415.1, "close_time": 1775440799999, "quote_volume": 9420.56007, "trades": 126, "taker_buy_base": 32398.5, "taker_buy_quote": 4464.52297 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1364, "high": 0.1375, "low": 0.1353, "close": 0.1362, "volume": 111857.8, "close_time": 1775444399999, "quote_volume": 15276.83181, "trades": 158, "taker_buy_base": 50028.3, "taker_buy_quote": 6838.81323 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.1359, "high": 0.1361, "low": 0.134, "close": 0.1341, "volume": 86964.1, "close_time": 1775447999999, "quote_volume": 11737.11196, "trades": 134, "taker_buy_base": 48033.2, "taker_buy_quote": 6482.71757 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1341, "high": 0.1353, "low": 0.1333, "close": 0.1341, "volume": 109522.8, "close_time": 1775451599999, "quote_volume": 14696.74557, "trades": 170, "taker_buy_base": 30721.8, "taker_buy_quote": 4121.60691 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1344, "high": 0.1347, "low": 0.1331, "close": 0.1332, "volume": 60154.1, "close_time": 1775455199999, "quote_volume": 8050.87408, "trades": 99, "taker_buy_base": 23941.6, "taker_buy_quote": 3204.64441 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.1332, "high": 0.1332, "low": 0.1302, "close": 0.1302, "volume": 288190.0, "close_time": 1775458799999, "quote_volume": 37903.9921, "trades": 292, "taker_buy_base": 183122.2, "taker_buy_quote": 24074.64391 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.1302, "high": 0.1372, "low": 0.1299, "close": 0.1357, "volume": 408384.3, "close_time": 1775462399999, "quote_volume": 55204.94172, "trades": 376, "taker_buy_base": 139326.1, "taker_buy_quote": 18753.1235 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1357, "high": 0.1431, "low": 0.1341, "close": 0.1417, "volume": 514932.0, "close_time": 1775465999999, "quote_volume": 72254.78776, "trades": 536, "taker_buy_base": 295848.5, "taker_buy_quote": 41468.71285 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.1419, "high": 0.1429, "low": 0.1377, "close": 0.1416, "volume": 358604.6, "close_time": 1775469599999, "quote_volume": 50479.16784, "trades": 369, "taker_buy_base": 166260.6, "taker_buy_quote": 23388.28629 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.142, "high": 0.145, "low": 0.1395, "close": 0.145, "volume": 199971.5, "close_time": 1775473199999, "quote_volume": 28465.64278, "trades": 205, "taker_buy_base": 91797.3, "taker_buy_quote": 13076.18627 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.1446, "high": 0.1463, "low": 0.1421, "close": 0.1439, "volume": 748069.3, "close_time": 1775476799999, "quote_volume": 108065.65707, "trades": 581, "taker_buy_base": 507032.4, "taker_buy_quote": 73202.33223 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1436, "high": 0.1465, "low": 0.1405, "close": 0.1439, "volume": 362786.3, "close_time": 1775480399999, "quote_volume": 52110.07545, "trades": 361, "taker_buy_base": 233278.4, "taker_buy_quote": 33523.01053 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1438, "high": 0.1456, "low": 0.1423, "close": 0.1437, "volume": 339290.4, "close_time": 1775483999999, "quote_volume": 48742.28079, "trades": 436, "taker_buy_base": 196525.5, "taker_buy_quote": 28238.60115 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1432, "high": 0.1487, "low": 0.1428, "close": 0.1483, "volume": 379420.3, "close_time": 1775487599999, "quote_volume": 55607.52286, "trades": 498, "taker_buy_base": 238887.2, "taker_buy_quote": 35027.19522 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.1482, "high": 0.1508, "low": 0.1465, "close": 0.1501, "volume": 285274.3, "close_time": 1775491199999, "quote_volume": 42486.96853, "trades": 404, "taker_buy_base": 180603.3, "taker_buy_quote": 26914.43577 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1498, "high": 0.1532, "low": 0.1487, "close": 0.1526, "volume": 343109.9, "close_time": 1775494799999, "quote_volume": 51782.75134, "trades": 411, "taker_buy_base": 200429.8, "taker_buy_quote": 30313.56695 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.1529, "high": 0.1534, "low": 0.1501, "close": 0.1514, "volume": 135514.8, "close_time": 1775498399999, "quote_volume": 20517.07786, "trades": 228, "taker_buy_base": 67758.2, "taker_buy_quote": 10264.58341 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.1505, "high": 0.1549, "low": 0.1488, "close": 0.1546, "volume": 284061.7, "close_time": 1775501999999, "quote_volume": 42907.5251, "trades": 396, "taker_buy_base": 154747.2, "taker_buy_quote": 23409.79958 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.1544, "high": 0.1575, "low": 0.1534, "close": 0.1563, "volume": 425462.8, "close_time": 1775505599999, "quote_volume": 66141.73518, "trades": 645, "taker_buy_base": 265358.7, "taker_buy_quote": 41218.00402 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1556, "high": 0.1563, "low": 0.151, "close": 0.1544, "volume": 297955.6, "close_time": 1775509199999, "quote_volume": 45521.09542, "trades": 406, "taker_buy_base": 126497.9, "taker_buy_quote": 19348.21778 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.1537, "high": 0.1557, "low": 0.1529, "close": 0.1548, "volume": 210421.6, "close_time": 1775512799999, "quote_volume": 32433.90013, "trades": 250, "taker_buy_base": 100284.7, "taker_buy_quote": 15475.47383 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.154, "high": 0.1543, "low": 0.1492, "close": 0.1495, "volume": 229192.8, "close_time": 1775516399999, "quote_volume": 34796.72057, "trades": 244, "taker_buy_base": 80256.9, "taker_buy_quote": 12149.44928 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.1498, "high": 0.152, "low": 0.1479, "close": 0.1512, "volume": 141041.1, "close_time": 1775519999999, "quote_volume": 21123.70821, "trades": 177, "taker_buy_base": 45991.2, "taker_buy_quote": 6914.6497 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1502, "high": 0.1542, "low": 0.1498, "close": 0.1536, "volume": 84733.9, "close_time": 1775523599999, "quote_volume": 12938.83855, "trades": 99, "taker_buy_base": 24484.9, "taker_buy_quote": 3726.82539 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1539, "high": 0.1598, "low": 0.1539, "close": 0.158, "volume": 214896.4, "close_time": 1775527199999, "quote_volume": 33848.66267, "trades": 363, "taker_buy_base": 150958.0, "taker_buy_quote": 23782.23273 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1576, "high": 0.1588, "low": 0.151, "close": 0.1523, "volume": 156907.3, "close_time": 1775530799999, "quote_volume": 24351.66094, "trades": 199, "taker_buy_base": 110987.4, "taker_buy_quote": 17230.9597 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.1535, "high": 0.1628, "low": 0.1535, "close": 0.1618, "volume": 172846.6, "close_time": 1775534399999, "quote_volume": 27576.51007, "trades": 341, "taker_buy_base": 106322.0, "taker_buy_quote": 16967.6816 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1616, "high": 0.1616, "low": 0.1561, "close": 0.1562, "volume": 205333.9, "close_time": 1775537999999, "quote_volume": 32491.1793, "trades": 267, "taker_buy_base": 49907.9, "taker_buy_quote": 7938.69533 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.1561, "high": 0.1566, "low": 0.1528, "close": 0.1537, "volume": 148390.3, "close_time": 1775541599999, "quote_volume": 22970.32146, "trades": 211, "taker_buy_base": 99113.0, "taker_buy_quote": 15350.19986 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.1533, "high": 0.1538, "low": 0.147, "close": 0.1477, "volume": 453003.0, "close_time": 1775545199999, "quote_volume": 67272.27834, "trades": 469, "taker_buy_base": 389449.1, "taker_buy_quote": 57744.88007 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.1478, "high": 0.1537, "low": 0.1475, "close": 0.1526, "volume": 242567.1, "close_time": 1775548799999, "quote_volume": 36262.02552, "trades": 360, "taker_buy_base": 133388.6, "taker_buy_quote": 19935.16676 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.153, "high": 0.1539, "low": 0.1501, "close": 0.1516, "volume": 172890.5, "close_time": 1775552399999, "quote_volume": 26248.92516, "trades": 279, "taker_buy_base": 111449.1, "taker_buy_quote": 16925.24146 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.1521, "high": 0.1522, "low": 0.148, "close": 0.149, "volume": 201378.8, "close_time": 1775555999999, "quote_volume": 30021.16515, "trades": 180, "taker_buy_base": 115374.8, "taker_buy_quote": 17202.24619 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.1493, "high": 0.1501, "low": 0.1472, "close": 0.1472, "volume": 64275.7, "close_time": 1775559599999, "quote_volume": 9582.74198, "trades": 97, "taker_buy_base": 27912.2, "taker_buy_quote": 4160.9307 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.1472, "high": 0.148, "low": 0.1462, "close": 0.1473, "volume": 107918.2, "close_time": 1775563199999, "quote_volume": 15897.71443, "trades": 114, "taker_buy_base": 72498.2, "taker_buy_quote": 10684.08115 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1474, "high": 0.1506, "low": 0.1459, "close": 0.1504, "volume": 63168.1, "close_time": 1775566799999, "quote_volume": 9301.49952, "trades": 119, "taker_buy_base": 42894.6, "taker_buy_quote": 6311.68702 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.1498, "high": 0.1509, "low": 0.1465, "close": 0.1468, "volume": 58617.5, "close_time": 1775570399999, "quote_volume": 8699.26949, "trades": 117, "taker_buy_base": 29442.4, "taker_buy_quote": 4378.58912 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.1473, "high": 0.1475, "low": 0.1451, "close": 0.1458, "volume": 30831.4, "close_time": 1775573999999, "quote_volume": 4501.36634, "trades": 59, "taker_buy_base": 12091.2, "taker_buy_quote": 1769.91211 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.1456, "high": 0.1456, "low": 0.1442, "close": 0.1442, "volume": 20947.7, "close_time": 1775577599999, "quote_volume": 3038.79854, "trades": 49, "taker_buy_base": 10529.8, "taker_buy_quote": 1525.92733 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1444, "high": 0.1444, "low": 0.1431, "close": 0.1431, "volume": 28408.2, "close_time": 1775581199999, "quote_volume": 4082.66349, "trades": 62, "taker_buy_base": 13436.6, "taker_buy_quote": 1932.98877 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.1433, "high": 0.1444, "low": 0.143, "close": 0.1433, "volume": 75308.1, "close_time": 1775584799999, "quote_volume": 10813.91976, "trades": 77, "taker_buy_base": 43436.2, "taker_buy_quote": 6237.51741 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.1433, "high": 0.1437, "low": 0.1423, "close": 0.1423, "volume": 21859.9, "close_time": 1775588399999, "quote_volume": 3121.13889, "trades": 73, "taker_buy_base": 7579.1, "taker_buy_quote": 1084.53089 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.1424, "high": 0.1434, "low": 0.141, "close": 0.143, "volume": 135841.2, "close_time": 1775591999999, "quote_volume": 19386.15679, "trades": 115, "taker_buy_base": 10942.7, "taker_buy_quote": 1556.01239 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1429, "high": 0.1429, "low": 0.1415, "close": 0.1416, "volume": 29643.5, "close_time": 1775595599999, "quote_volume": 4215.35555, "trades": 62, "taker_buy_base": 18620.2, "taker_buy_quote": 2646.32542 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.142, "high": 0.1508, "low": 0.142, "close": 0.1479, "volume": 161165.5, "close_time": 1775599199999, "quote_volume": 23658.18417, "trades": 267, "taker_buy_base": 108740.4, "taker_buy_quote": 15940.85365 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.1476, "high": 0.1551, "low": 0.1476, "close": 0.1539, "volume": 153715.5, "close_time": 1775602799999, "quote_volume": 23402.4668, "trades": 237, "taker_buy_base": 80883.9, "taker_buy_quote": 12286.46981 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.1534, "high": 0.1562, "low": 0.1524, "close": 0.1538, "volume": 241980.5, "close_time": 1775606399999, "quote_volume": 37369.2882, "trades": 289, "taker_buy_base": 143921.1, "taker_buy_quote": 22195.44145 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1538, "high": 0.1538, "low": 0.1499, "close": 0.15, "volume": 195622.4, "close_time": 1775609999999, "quote_volume": 29624.1418, "trades": 275, "taker_buy_base": 25983.7, "taker_buy_quote": 3939.12957 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1501, "high": 0.1502, "low": 0.1472, "close": 0.1499, "volume": 131731.0, "close_time": 1775613599999, "quote_volume": 19651.36104, "trades": 187, "taker_buy_base": 68035.2, "taker_buy_quote": 10151.61879 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.1497, "high": 0.1499, "low": 0.1466, "close": 0.1466, "volume": 42053.7, "close_time": 1775617199999, "quote_volume": 6250.73455, "trades": 75, "taker_buy_base": 24628.8, "taker_buy_quote": 3662.33632 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1466, "high": 0.1474, "low": 0.1447, "close": 0.1449, "volume": 51682.0, "close_time": 1775620799999, "quote_volume": 7532.00588, "trades": 76, "taker_buy_base": 36847.8, "taker_buy_quote": 5370.02481 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.145, "high": 0.1456, "low": 0.1435, "close": 0.1438, "volume": 84642.0, "close_time": 1775624399999, "quote_volume": 12260.98206, "trades": 166, "taker_buy_base": 22832.1, "taker_buy_quote": 3305.29196 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1438, "high": 0.1468, "low": 0.1434, "close": 0.1446, "volume": 77231.8, "close_time": 1775627999999, "quote_volume": 11243.5548, "trades": 210, "taker_buy_base": 41115.9, "taker_buy_quote": 5995.95121 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.1444, "high": 0.1444, "low": 0.1414, "close": 0.1425, "volume": 52205.2, "close_time": 1775631599999, "quote_volume": 7438.26383, "trades": 132, "taker_buy_base": 15491.4, "taker_buy_quote": 2211.85166 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1427, "high": 0.1427, "low": 0.1403, "close": 0.1417, "volume": 112873.1, "close_time": 1775635199999, "quote_volume": 15951.97419, "trades": 162, "taker_buy_base": 59670.2, "taker_buy_quote": 8432.54835 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1422, "high": 0.1422, "low": 0.1405, "close": 0.1405, "volume": 32692.1, "close_time": 1775638799999, "quote_volume": 4617.48705, "trades": 79, "taker_buy_base": 19294.3, "taker_buy_quote": 2726.13528 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1403, "high": 0.141, "low": 0.1387, "close": 0.1387, "volume": 133161.4, "close_time": 1775642399999, "quote_volume": 18638.70029, "trades": 203, "taker_buy_base": 63178.8, "taker_buy_quote": 8845.50209 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1388, "high": 0.1405, "low": 0.1375, "close": 0.139, "volume": 349056.4, "close_time": 1775645999999, "quote_volume": 48694.12391, "trades": 460, "taker_buy_base": 135337.5, "taker_buy_quote": 18820.59026 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1392, "high": 0.1395, "low": 0.1374, "close": 0.1384, "volume": 209107.1, "close_time": 1775649599999, "quote_volume": 28982.76982, "trades": 215, "taker_buy_base": 77953.5, "taker_buy_quote": 10804.71582 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1381, "high": 0.1392, "low": 0.1369, "close": 0.1385, "volume": 244017.3, "close_time": 1775653199999, "quote_volume": 33599.55969, "trades": 247, "taker_buy_base": 139064.9, "taker_buy_quote": 19199.50699 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1385, "high": 0.1421, "low": 0.1385, "close": 0.1402, "volume": 467159.9, "close_time": 1775656799999, "quote_volume": 65796.68407, "trades": 449, "taker_buy_base": 201668.6, "taker_buy_quote": 28377.59582 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.14, "high": 0.1403, "low": 0.1373, "close": 0.1375, "volume": 53641.6, "close_time": 1775660399999, "quote_volume": 7449.30168, "trades": 97, "taker_buy_base": 14589.4, "taker_buy_quote": 2021.74559 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.1373, "high": 0.1385, "low": 0.1365, "close": 0.1385, "volume": 163662.7, "close_time": 1775663999999, "quote_volume": 22414.36529, "trades": 138, "taker_buy_base": 84136.6, "taker_buy_quote": 11534.43693 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1378, "high": 0.1391, "low": 0.137, "close": 0.1371, "volume": 17391.5, "close_time": 1775667599999, "quote_volume": 2396.00361, "trades": 59, "taker_buy_base": 7439.9, "taker_buy_quote": 1026.17185 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.137, "high": 0.1378, "low": 0.1364, "close": 0.1364, "volume": 122920.3, "close_time": 1775671199999, "quote_volume": 16846.51767, "trades": 170, "taker_buy_base": 20295.3, "taker_buy_quote": 2788.18615 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1362, "high": 0.1362, "low": 0.1347, "close": 0.1353, "volume": 94824.1, "close_time": 1775674799999, "quote_volume": 12824.15856, "trades": 124, "taker_buy_base": 64415.3, "taker_buy_quote": 8704.78608 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1352, "high": 0.1368, "low": 0.1346, "close": 0.1358, "volume": 103827.4, "close_time": 1775678399999, "quote_volume": 14114.71064, "trades": 122, "taker_buy_base": 75254.7, "taker_buy_quote": 10239.91237 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1358, "high": 0.137, "low": 0.1356, "close": 0.1359, "volume": 31565.3, "close_time": 1775681999999, "quote_volume": 4296.72469, "trades": 50, "taker_buy_base": 18575.9, "taker_buy_quote": 2526.13769 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1358, "high": 0.1361, "low": 0.1348, "close": 0.1351, "volume": 8987.3, "close_time": 1775685599999, "quote_volume": 1218.10841, "trades": 37, "taker_buy_base": 5215.6, "taker_buy_quote": 707.8881 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1352, "high": 0.1356, "low": 0.1344, "close": 0.1349, "volume": 41084.0, "close_time": 1775689199999, "quote_volume": 5551.83744, "trades": 48, "taker_buy_base": 28907.5, "taker_buy_quote": 3909.15313 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.1348, "high": 0.1351, "low": 0.1328, "close": 0.1335, "volume": 53371.0, "close_time": 1775692799999, "quote_volume": 7139.29032, "trades": 102, "taker_buy_base": 25290.9, "taker_buy_quote": 3377.65576 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.133, "high": 0.1369, "low": 0.133, "close": 0.1343, "volume": 78511.3, "close_time": 1775696399999, "quote_volume": 10613.53268, "trades": 115, "taker_buy_base": 33972.2, "taker_buy_quote": 4584.28435 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.134, "high": 0.134, "low": 0.1315, "close": 0.1321, "volume": 79784.5, "close_time": 1775699999999, "quote_volume": 10571.59116, "trades": 123, "taker_buy_base": 59637.4, "taker_buy_quote": 7900.20459 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.1323, "high": 0.135, "low": 0.1316, "close": 0.1342, "volume": 101445.0, "close_time": 1775703599999, "quote_volume": 13629.82187, "trades": 110, "taker_buy_base": 67081.6, "taker_buy_quote": 9024.38145 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1356, "high": 0.1419, "low": 0.1348, "close": 0.14, "volume": 397574.0, "close_time": 1775707199999, "quote_volume": 55206.31579, "trades": 496, "taker_buy_base": 200425.4, "taker_buy_quote": 27905.29757 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1399, "high": 0.1399, "low": 0.1367, "close": 0.1371, "volume": 68059.1, "close_time": 1775710799999, "quote_volume": 9403.60255, "trades": 152, "taker_buy_base": 33216.6, "taker_buy_quote": 4589.96318 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.1372, "high": 0.1376, "low": 0.1353, "close": 0.137, "volume": 110058.8, "close_time": 1775714399999, "quote_volume": 15024.64264, "trades": 117, "taker_buy_base": 40952.9, "taker_buy_quote": 5592.42371 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.1369, "high": 0.1369, "low": 0.1322, "close": 0.1333, "volume": 92756.7, "close_time": 1775717999999, "quote_volume": 12401.44052, "trades": 117, "taker_buy_base": 55541.6, "taker_buy_quote": 7416.78107 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.1338, "high": 0.1353, "low": 0.1321, "close": 0.1321, "volume": 87150.1, "close_time": 1775721599999, "quote_volume": 11632.36125, "trades": 144, "taker_buy_base": 52806.1, "taker_buy_quote": 7053.38877 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1325, "high": 0.1362, "low": 0.1316, "close": 0.1359, "volume": 105941.0, "close_time": 1775725199999, "quote_volume": 14118.38811, "trades": 169, "taker_buy_base": 66572.4, "taker_buy_quote": 8872.7825 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1357, "high": 0.1357, "low": 0.1336, "close": 0.1351, "volume": 44420.3, "close_time": 1775728799999, "quote_volume": 5991.22464, "trades": 80, "taker_buy_base": 14593.3, "taker_buy_quote": 1965.41998 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1355, "high": 0.1356, "low": 0.1318, "close": 0.1319, "volume": 63744.3, "close_time": 1775732399999, "quote_volume": 8476.64363, "trades": 101, "taker_buy_base": 35149.8, "taker_buy_quote": 4684.09732 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.1317, "high": 0.133, "low": 0.1305, "close": 0.1327, "volume": 122290.3, "close_time": 1775735999999, "quote_volume": 16077.5187, "trades": 171, "taker_buy_base": 42089.7, "taker_buy_quote": 5531.57386 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1326, "high": 0.1331, "low": 0.1291, "close": 0.13, "volume": 75387.6, "close_time": 1775739599999, "quote_volume": 9817.58711, "trades": 185, "taker_buy_base": 36594.1, "taker_buy_quote": 4766.47442 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.13, "high": 0.1307, "low": 0.127, "close": 0.1273, "volume": 256159.1, "close_time": 1775743199999, "quote_volume": 32862.61097, "trades": 281, "taker_buy_base": 142758.9, "taker_buy_quote": 18312.28348 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1273, "high": 0.1274, "low": 0.1258, "close": 0.1259, "volume": 91214.5, "close_time": 1775746799999, "quote_volume": 11550.04006, "trades": 186, "taker_buy_base": 51267.5, "taker_buy_quote": 6486.24967 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.126, "high": 0.129, "low": 0.1253, "close": 0.1271, "volume": 302771.5, "close_time": 1775750399999, "quote_volume": 38525.43837, "trades": 342, "taker_buy_base": 166275.8, "taker_buy_quote": 21224.89004 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1274, "high": 0.1276, "low": 0.1251, "close": 0.127, "volume": 145530.6, "close_time": 1775753999999, "quote_volume": 18475.6857, "trades": 148, "taker_buy_base": 58473.4, "taker_buy_quote": 7416.64425 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1272, "high": 0.131, "low": 0.1271, "close": 0.1294, "volume": 96897.8, "close_time": 1775757599999, "quote_volume": 12548.45727, "trades": 186, "taker_buy_base": 58669.2, "taker_buy_quote": 7600.2524 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1288, "high": 0.1318, "low": 0.128, "close": 0.1307, "volume": 139703.7, "close_time": 1775761199999, "quote_volume": 18210.77656, "trades": 202, "taker_buy_base": 95585.3, "taker_buy_quote": 12474.78848 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.1304, "high": 0.1308, "low": 0.1294, "close": 0.1296, "volume": 46525.0, "close_time": 1775764799999, "quote_volume": 6051.97, "trades": 100, "taker_buy_base": 20225.2, "taker_buy_quote": 2629.97907 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1302, "high": 0.1315, "low": 0.13, "close": 0.1313, "volume": 242376.8, "close_time": 1775768399999, "quote_volume": 31690.77166, "trades": 166, "taker_buy_base": 87713.4, "taker_buy_quote": 11483.64182 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.1313, "high": 0.132, "low": 0.1306, "close": 0.1318, "volume": 148122.8, "close_time": 1775771999999, "quote_volume": 19418.00347, "trades": 93, "taker_buy_base": 122893.4, "taker_buy_quote": 16103.67429 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.132, "high": 0.1325, "low": 0.1279, "close": 0.1283, "volume": 73047.4, "close_time": 1775775599999, "quote_volume": 9471.85156, "trades": 105, "taker_buy_base": 31506.4, "taker_buy_quote": 4094.36389 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1279, "high": 0.1288, "low": 0.1268, "close": 0.128, "volume": 163666.4, "close_time": 1775779199999, "quote_volume": 20871.36789, "trades": 154, "taker_buy_base": 118476.2, "taker_buy_quote": 15102.98451 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1276, "high": 0.1285, "low": 0.1258, "close": 0.1268, "volume": 37542.6, "close_time": 1775782799999, "quote_volume": 4774.18119, "trades": 62, "taker_buy_base": 21177.3, "taker_buy_quote": 2693.07781 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.1268, "high": 0.1269, "low": 0.125, "close": 0.1255, "volume": 174859.6, "close_time": 1775786399999, "quote_volume": 21963.51482, "trades": 135, "taker_buy_base": 62709.6, "taker_buy_quote": 7890.21787 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.126, "high": 0.126, "low": 0.1236, "close": 0.1237, "volume": 102097.9, "close_time": 1775789999999, "quote_volume": 12771.53404, "trades": 130, "taker_buy_base": 61330.4, "taker_buy_quote": 7682.66608 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.1239, "high": 0.1239, "low": 0.1221, "close": 0.1225, "volume": 139181.9, "close_time": 1775793599999, "quote_volume": 17138.3928, "trades": 156, "taker_buy_base": 48435.3, "taker_buy_quote": 5986.03439 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1227, "high": 0.1242, "low": 0.1217, "close": 0.1237, "volume": 260739.0, "close_time": 1775797199999, "quote_volume": 32127.68426, "trades": 257, "taker_buy_base": 204629.4, "taker_buy_quote": 25215.63187 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.1237, "high": 0.1237, "low": 0.1209, "close": 0.1221, "volume": 144410.7, "close_time": 1775800799999, "quote_volume": 17656.6939, "trades": 205, "taker_buy_base": 82763.1, "taker_buy_quote": 10112.67001 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1222, "high": 0.1234, "low": 0.1212, "close": 0.1212, "volume": 46157.9, "close_time": 1775804399999, "quote_volume": 5627.87415, "trades": 89, "taker_buy_base": 27303.8, "taker_buy_quote": 3335.54502 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.1214, "high": 0.1228, "low": 0.1201, "close": 0.1201, "volume": 127839.3, "close_time": 1775807999999, "quote_volume": 15515.07493, "trades": 186, "taker_buy_base": 56360.0, "taker_buy_quote": 6830.53983 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1201, "high": 0.1214, "low": 0.12, "close": 0.1202, "volume": 223330.0, "close_time": 1775811599999, "quote_volume": 26955.21936, "trades": 183, "taker_buy_base": 154144.9, "taker_buy_quote": 18618.14999 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.1203, "high": 0.1205, "low": 0.1193, "close": 0.1195, "volume": 559088.0, "close_time": 1775815199999, "quote_volume": 67077.05247, "trades": 412, "taker_buy_base": 93086.0, "taker_buy_quote": 11161.35173 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.1195, "high": 0.1236, "low": 0.1195, "close": 0.1223, "volume": 446529.8, "close_time": 1775818799999, "quote_volume": 54833.99847, "trades": 365, "taker_buy_base": 111583.3, "taker_buy_quote": 13680.31523 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.1232, "high": 0.1241, "low": 0.1221, "close": 0.1234, "volume": 204188.6, "close_time": 1775822399999, "quote_volume": 25181.93201, "trades": 231, "taker_buy_base": 126504.6, "taker_buy_quote": 15612.81254 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1234, "high": 0.1253, "low": 0.1227, "close": 0.1243, "volume": 209784.5, "close_time": 1775825999999, "quote_volume": 25933.65718, "trades": 255, "taker_buy_base": 71575.8, "taker_buy_quote": 8868.19816 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.1251, "high": 0.1256, "low": 0.123, "close": 0.1247, "volume": 114779.4, "close_time": 1775829599999, "quote_volume": 14301.82597, "trades": 125, "taker_buy_base": 74152.2, "taker_buy_quote": 9233.4864 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.1243, "high": 0.1255, "low": 0.1239, "close": 0.1255, "volume": 40795.0, "close_time": 1775833199999, "quote_volume": 5088.46818, "trades": 80, "taker_buy_base": 25794.1, "taker_buy_quote": 3215.38968 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.1253, "high": 0.1283, "low": 0.1253, "close": 0.1277, "volume": 154558.2, "close_time": 1775836799999, "quote_volume": 19655.60402, "trades": 186, "taker_buy_base": 103573.8, "taker_buy_quote": 13173.19087 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1275, "high": 0.1301, "low": 0.1264, "close": 0.1297, "volume": 219869.6, "close_time": 1775840399999, "quote_volume": 28157.01314, "trades": 174, "taker_buy_base": 125409.7, "taker_buy_quote": 16014.36456 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.1296, "high": 0.1298, "low": 0.126, "close": 0.128, "volume": 73022.0, "close_time": 1775843999999, "quote_volume": 9301.375, "trades": 99, "taker_buy_base": 44122.5, "taker_buy_quote": 5622.66103 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.1281, "high": 0.13, "low": 0.1269, "close": 0.1296, "volume": 62557.8, "close_time": 1775847599999, "quote_volume": 8061.49591, "trades": 95, "taker_buy_base": 44212.7, "taker_buy_quote": 5702.95607 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.1292, "high": 0.13, "low": 0.1275, "close": 0.1282, "volume": 43147.0, "close_time": 1775851199999, "quote_volume": 5531.91287, "trades": 58, "taker_buy_base": 12543.4, "taker_buy_quote": 1613.25238 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1276, "high": 0.1276, "low": 0.1262, "close": 0.1275, "volume": 39793.1, "close_time": 1775854799999, "quote_volume": 5044.04728, "trades": 62, "taker_buy_base": 17006.8, "taker_buy_quote": 2155.90334 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.1269, "high": 0.1302, "low": 0.1269, "close": 0.1297, "volume": 56153.1, "close_time": 1775858399999, "quote_volume": 7238.93538, "trades": 86, "taker_buy_base": 33845.2, "taker_buy_quote": 4363.00294 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.1297, "high": 0.1307, "low": 0.1284, "close": 0.1303, "volume": 66484.9, "close_time": 1775861999999, "quote_volume": 8638.27879, "trades": 95, "taker_buy_base": 37750.3, "taker_buy_quote": 4913.49564 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.1303, "high": 0.1311, "low": 0.1286, "close": 0.1301, "volume": 63474.3, "close_time": 1775865599999, "quote_volume": 8244.15554, "trades": 95, "taker_buy_base": 26386.6, "taker_buy_quote": 3433.54114 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.13, "high": 0.1317, "low": 0.1289, "close": 0.1303, "volume": 120726.8, "close_time": 1775869199999, "quote_volume": 15766.2977, "trades": 152, "taker_buy_base": 71448.8, "taker_buy_quote": 9335.69282 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.1304, "high": 0.1311, "low": 0.1246, "close": 0.1273, "volume": 124292.3, "close_time": 1775872799999, "quote_volume": 15822.6712, "trades": 152, "taker_buy_base": 42560.5, "taker_buy_quote": 5408.07781 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.1277, "high": 0.1287, "low": 0.1264, "close": 0.1268, "volume": 108835.7, "close_time": 1775876399999, "quote_volume": 13886.72551, "trades": 98, "taker_buy_base": 52645.3, "taker_buy_quote": 6713.99753 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.1276, "high": 0.1303, "low": 0.1271, "close": 0.1274, "volume": 95277.5, "close_time": 1775879999999, "quote_volume": 12266.98504, "trades": 71, "taker_buy_base": 70480.7, "taker_buy_quote": 9078.076 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1275, "high": 0.13, "low": 0.1271, "close": 0.1299, "volume": 100283.5, "close_time": 1775883599999, "quote_volume": 12864.60054, "trades": 99, "taker_buy_base": 45417.2, "taker_buy_quote": 5830.95255 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.1297, "high": 0.1313, "low": 0.1297, "close": 0.1305, "volume": 169154.2, "close_time": 1775887199999, "quote_volume": 22089.72571, "trades": 171, "taker_buy_base": 96460.1, "taker_buy_quote": 12606.57672 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.1306, "high": 0.1315, "low": 0.1287, "close": 0.1303, "volume": 159941.4, "close_time": 1775890799999, "quote_volume": 20800.14466, "trades": 170, "taker_buy_base": 78240.3, "taker_buy_quote": 10189.57871 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.1302, "high": 0.1315, "low": 0.1295, "close": 0.1296, "volume": 135060.5, "close_time": 1775894399999, "quote_volume": 17606.00527, "trades": 150, "taker_buy_base": 77414.4, "taker_buy_quote": 10104.61044 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1299, "high": 0.1308, "low": 0.1289, "close": 0.1295, "volume": 50181.3, "close_time": 1775897999999, "quote_volume": 6520.35797, "trades": 76, "taker_buy_base": 18447.0, "taker_buy_quote": 2395.30379 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.1296, "high": 0.1301, "low": 0.127, "close": 0.1273, "volume": 120453.7, "close_time": 1775901599999, "quote_volume": 15405.26333, "trades": 126, "taker_buy_base": 35436.0, "taker_buy_quote": 4549.1775 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.1273, "high": 0.1274, "low": 0.1258, "close": 0.1263, "volume": 91730.7, "close_time": 1775905199999, "quote_volume": 11580.71132, "trades": 108, "taker_buy_base": 38015.6, "taker_buy_quote": 4798.19832 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.127, "high": 0.1279, "low": 0.1263, "close": 0.1268, "volume": 65421.9, "close_time": 1775908799999, "quote_volume": 8314.00347, "trades": 74, "taker_buy_base": 47221.8, "taker_buy_quote": 6001.38444 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1263, "high": 0.1266, "low": 0.125, "close": 0.1263, "volume": 127451.2, "close_time": 1775912399999, "quote_volume": 16045.98752, "trades": 108, "taker_buy_base": 98712.6, "taker_buy_quote": 12427.7319 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.1266, "high": 0.1277, "low": 0.1262, "close": 0.1271, "volume": 101087.9, "close_time": 1775915999999, "quote_volume": 12800.85919, "trades": 106, "taker_buy_base": 24849.3, "taker_buy_quote": 3151.16839 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.1268, "high": 0.1289, "low": 0.1258, "close": 0.1258, "volume": 73870.1, "close_time": 1775919599999, "quote_volume": 9402.11074, "trades": 88, "taker_buy_base": 26992.3, "taker_buy_quote": 3443.22926 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.1258, "high": 0.1286, "low": 0.1254, "close": 0.1277, "volume": 80971.0, "close_time": 1775923199999, "quote_volume": 10344.10677, "trades": 102, "taker_buy_base": 47174.4, "taker_buy_quote": 6037.24831 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1285, "high": 0.13, "low": 0.1274, "close": 0.13, "volume": 186746.8, "close_time": 1775926799999, "quote_volume": 23992.4124, "trades": 107, "taker_buy_base": 103413.5, "taker_buy_quote": 13297.30904 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.1298, "high": 0.1305, "low": 0.1284, "close": 0.1305, "volume": 63615.3, "close_time": 1775930399999, "quote_volume": 8238.28545, "trades": 93, "taker_buy_base": 28036.6, "taker_buy_quote": 3634.70491 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.1303, "high": 0.1309, "low": 0.1294, "close": 0.1307, "volume": 71324.1, "close_time": 1775933999999, "quote_volume": 9285.34638, "trades": 188, "taker_buy_base": 43101.5, "taker_buy_quote": 5611.51961 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.1307, "high": 0.131, "low": 0.1297, "close": 0.1306, "volume": 62345.0, "close_time": 1775937599999, "quote_volume": 8125.77818, "trades": 149, "taker_buy_base": 42330.4, "taker_buy_quote": 5515.6345 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.1303, "high": 0.1303, "low": 0.1285, "close": 0.1296, "volume": 38987.5, "close_time": 1775941199999, "quote_volume": 5045.9657, "trades": 74, "taker_buy_base": 14940.6, "taker_buy_quote": 1941.11211 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.1296, "high": 0.131, "low": 0.129, "close": 0.1308, "volume": 172964.8, "close_time": 1775944799999, "quote_volume": 22407.38503, "trades": 183, "taker_buy_base": 68864.2, "taker_buy_quote": 8938.32667 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.1304, "high": 0.1313, "low": 0.1302, "close": 0.1308, "volume": 46642.7, "close_time": 1775948399999, "quote_volume": 6103.76247, "trades": 87, "taker_buy_base": 25678.2, "taker_buy_quote": 3361.41293 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.1306, "high": 0.1312, "low": 0.1287, "close": 0.1291, "volume": 80532.9, "close_time": 1775951999999, "quote_volume": 10505.84978, "trades": 94, "taker_buy_base": 18410.4, "taker_buy_quote": 2403.8455 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1292, "high": 0.1309, "low": 0.1273, "close": 0.1306, "volume": 35604.4, "close_time": 1775955599999, "quote_volume": 4605.66184, "trades": 76, "taker_buy_base": 29098.7, "taker_buy_quote": 3765.98878 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.1309, "high": 0.1314, "low": 0.1288, "close": 0.1301, "volume": 75755.6, "close_time": 1775959199999, "quote_volume": 9877.05781, "trades": 132, "taker_buy_base": 37105.7, "taker_buy_quote": 4844.03631 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.13, "high": 0.1316, "low": 0.1297, "close": 0.1315, "volume": 59751.6, "close_time": 1775962799999, "quote_volume": 7815.46452, "trades": 162, "taker_buy_base": 31704.2, "taker_buy_quote": 4148.62258 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.1315, "high": 0.1346, "low": 0.1315, "close": 0.1331, "volume": 100339.6, "close_time": 1775966399999, "quote_volume": 13354.84146, "trades": 177, "taker_buy_base": 49826.2, "taker_buy_quote": 6632.2303 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1333, "high": 0.1333, "low": 0.1308, "close": 0.1316, "volume": 114429.3, "close_time": 1775969999999, "quote_volume": 15113.86678, "trades": 152, "taker_buy_base": 64099.9, "taker_buy_quote": 8461.74252 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.1316, "high": 0.135, "low": 0.1315, "close": 0.1349, "volume": 75155.6, "close_time": 1775973599999, "quote_volume": 10006.19692, "trades": 130, "taker_buy_base": 44226.7, "taker_buy_quote": 5905.90199 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.1349, "high": 0.1349, "low": 0.1308, "close": 0.131, "volume": 56097.7, "close_time": 1775977199999, "quote_volume": 7412.08119, "trades": 99, "taker_buy_base": 20415.9, "taker_buy_quote": 2697.85354 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.131, "high": 0.1316, "low": 0.1298, "close": 0.1298, "volume": 181279.2, "close_time": 1775980799999, "quote_volume": 23721.29941, "trades": 137, "taker_buy_base": 98107.5, "taker_buy_quote": 12842.43436 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.13, "high": 0.1316, "low": 0.1292, "close": 0.13, "volume": 89129.7, "close_time": 1775984399999, "quote_volume": 11643.51533, "trades": 121, "taker_buy_base": 37732.1, "taker_buy_quote": 4923.12478 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.13, "high": 0.1301, "low": 0.1282, "close": 0.1285, "volume": 58848.2, "close_time": 1775987999999, "quote_volume": 7601.17088, "trades": 81, "taker_buy_base": 20118.4, "taker_buy_quote": 2599.14956 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.1287, "high": 0.1294, "low": 0.1279, "close": 0.1283, "volume": 63746.5, "close_time": 1775991599999, "quote_volume": 8214.11661, "trades": 72, "taker_buy_base": 22697.7, "taker_buy_quote": 2925.37277 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.1285, "high": 0.129, "low": 0.1282, "close": 0.1282, "volume": 16741.5, "close_time": 1775995199999, "quote_volume": 2149.62891, "trades": 35, "taker_buy_base": 6079.2, "taker_buy_quote": 779.66573 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.1284, "high": 0.1314, "low": 0.1282, "close": 0.1299, "volume": 112708.8, "close_time": 1775998799999, "quote_volume": 14669.70677, "trades": 154, "taker_buy_base": 51027.4, "taker_buy_quote": 6648.61029 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.1293, "high": 0.1311, "low": 0.1286, "close": 0.1293, "volume": 89079.3, "close_time": 1776002399999, "quote_volume": 11563.11985, "trades": 148, "taker_buy_base": 27111.1, "taker_buy_quote": 3520.88053 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.1291, "high": 0.1316, "low": 0.1291, "close": 0.1315, "volume": 95649.8, "close_time": 1776005999999, "quote_volume": 12499.68374, "trades": 114, "taker_buy_base": 76911.8, "taker_buy_quote": 10051.04204 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.1315, "high": 0.1332, "low": 0.1314, "close": 0.1324, "volume": 243471.6, "close_time": 1776009599999, "quote_volume": 32296.31161, "trades": 264, "taker_buy_base": 148012.5, "taker_buy_quote": 19642.02266 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1324, "high": 0.1324, "low": 0.1293, "close": 0.1306, "volume": 101907.7, "close_time": 1776013199999, "quote_volume": 13281.3941, "trades": 174, "taker_buy_base": 43717.3, "taker_buy_quote": 5706.44883 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.131, "high": 0.1346, "low": 0.1309, "close": 0.1344, "volume": 131209.9, "close_time": 1776016799999, "quote_volume": 17438.38499, "trades": 192, "taker_buy_base": 80575.6, "taker_buy_quote": 10719.64106 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.1346, "high": 0.1347, "low": 0.1304, "close": 0.131, "volume": 125447.5, "close_time": 1776020399999, "quote_volume": 16664.23459, "trades": 144, "taker_buy_base": 46598.9, "taker_buy_quote": 6196.3091 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.1311, "high": 0.1312, "low": 0.1287, "close": 0.129, "volume": 57469.0, "close_time": 1776023999999, "quote_volume": 7451.55546, "trades": 100, "taker_buy_base": 27576.0, "taker_buy_quote": 3572.07084 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.129, "high": 0.1311, "low": 0.1283, "close": 0.1299, "volume": 87279.2, "close_time": 1776027599999, "quote_volume": 11294.75039, "trades": 151, "taker_buy_base": 22554.4, "taker_buy_quote": 2929.28549 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.13, "high": 0.1305, "low": 0.1263, "close": 0.1263, "volume": 151256.5, "close_time": 1776031199999, "quote_volume": 19290.03629, "trades": 140, "taker_buy_base": 89191.8, "taker_buy_quote": 11368.36085 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.1268, "high": 0.1289, "low": 0.1268, "close": 0.1277, "volume": 42097.2, "close_time": 1776034799999, "quote_volume": 5372.38131, "trades": 65, "taker_buy_base": 25365.4, "taker_buy_quote": 3241.38371 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.1275, "high": 0.1285, "low": 0.1274, "close": 0.1275, "volume": 29483.0, "close_time": 1776038399999, "quote_volume": 3771.97934, "trades": 39, "taker_buy_base": 14771.5, "taker_buy_quote": 1892.72685 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1274, "high": 0.1304, "low": 0.1272, "close": 0.1302, "volume": 128752.5, "close_time": 1776041999999, "quote_volume": 16558.03237, "trades": 136, "taker_buy_base": 91588.7, "taker_buy_quote": 11777.53474 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.1304, "high": 0.1335, "low": 0.13, "close": 0.1334, "volume": 145818.9, "close_time": 1776045599999, "quote_volume": 19257.29403, "trades": 184, "taker_buy_base": 87922.3, "taker_buy_quote": 11620.34856 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.1335, "high": 0.1346, "low": 0.1321, "close": 0.133, "volume": 233531.8, "close_time": 1776049199999, "quote_volume": 31119.14841, "trades": 236, "taker_buy_base": 90734.1, "taker_buy_quote": 12110.73053 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.1329, "high": 0.1341, "low": 0.1309, "close": 0.1309, "volume": 54683.1, "close_time": 1776052799999, "quote_volume": 7287.2312, "trades": 90, "taker_buy_base": 35254.9, "taker_buy_quote": 4695.94423 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1309, "high": 0.132, "low": 0.13, "close": 0.1315, "volume": 102128.4, "close_time": 1776056399999, "quote_volume": 13405.82153, "trades": 104, "taker_buy_base": 73634.0, "taker_buy_quote": 9670.95197 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.1319, "high": 0.1337, "low": 0.1319, "close": 0.1335, "volume": 49104.4, "close_time": 1776059999999, "quote_volume": 6527.78156, "trades": 88, "taker_buy_base": 28272.8, "taker_buy_quote": 3755.41151 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.1338, "high": 0.1345, "low": 0.1329, "close": 0.1341, "volume": 72993.1, "close_time": 1776063599999, "quote_volume": 9757.43653, "trades": 135, "taker_buy_base": 44048.3, "taker_buy_quote": 5890.04697 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.1343, "high": 0.1354, "low": 0.1308, "close": 0.1315, "volume": 189998.3, "close_time": 1776067199999, "quote_volume": 25397.01329, "trades": 192, "taker_buy_base": 130743.2, "taker_buy_quote": 17515.34039 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1315, "high": 0.1336, "low": 0.1312, "close": 0.1333, "volume": 71901.0, "close_time": 1776070799999, "quote_volume": 9533.27565, "trades": 79, "taker_buy_base": 42775.5, "taker_buy_quote": 5668.78824 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.1335, "high": 0.1345, "low": 0.132, "close": 0.1343, "volume": 66381.4, "close_time": 1776074399999, "quote_volume": 8851.93623, "trades": 86, "taker_buy_base": 34770.8, "taker_buy_quote": 4652.12839 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.1345, "high": 0.1367, "low": 0.132, "close": 0.1329, "volume": 565996.2, "close_time": 1776077999999, "quote_volume": 75602.53172, "trades": 408, "taker_buy_base": 272006.7, "taker_buy_quote": 36335.18385 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.1329, "high": 0.1355, "low": 0.1323, "close": 0.1346, "volume": 205265.8, "close_time": 1776081599999, "quote_volume": 27524.31982, "trades": 166, "taker_buy_base": 90551.4, "taker_buy_quote": 12089.30054 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.1348, "high": 0.1354, "low": 0.1338, "close": 0.135, "volume": 69901.0, "close_time": 1776085199999, "quote_volume": 9405.26534, "trades": 88, "taker_buy_base": 40277.7, "taker_buy_quote": 5419.05342 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.1352, "high": 0.1352, "low": 0.1318, "close": 0.1325, "volume": 92647.5, "close_time": 1776088799999, "quote_volume": 12345.64068, "trades": 124, "taker_buy_base": 59281.0, "taker_buy_quote": 7887.08819 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.1327, "high": 0.1354, "low": 0.1323, "close": 0.135, "volume": 199332.7, "close_time": 1776092399999, "quote_volume": 26874.80808, "trades": 128, "taker_buy_base": 48339.9, "taker_buy_quote": 6500.18075 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.1352, "high": 0.1361, "low": 0.1345, "close": 0.1351, "volume": 149924.1, "close_time": 1776095999999, "quote_volume": 20297.52827, "trades": 183, "taker_buy_base": 89403.8, "taker_buy_quote": 12108.29538 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.1345, "high": 0.136, "low": 0.1335, "close": 0.1348, "volume": 77895.1, "close_time": 1776099599999, "quote_volume": 10509.03201, "trades": 109, "taker_buy_base": 52681.7, "taker_buy_quote": 7123.45866 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.1348, "high": 0.136, "low": 0.1348, "close": 0.135, "volume": 119214.6, "close_time": 1776103199999, "quote_volume": 16152.01671, "trades": 159, "taker_buy_base": 84735.5, "taker_buy_quote": 11480.21336 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.1354, "high": 0.1367, "low": 0.1353, "close": 0.1355, "volume": 119810.2, "close_time": 1776106799999, "quote_volume": 16280.24342, "trades": 85, "taker_buy_base": 21480.7, "taker_buy_quote": 2918.65606 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.1355, "high": 0.1377, "low": 0.1351, "close": 0.1367, "volume": 208885.2, "close_time": 1776110399999, "quote_volume": 28627.17656, "trades": 183, "taker_buy_base": 104893.9, "taker_buy_quote": 14368.52829 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.1369, "high": 0.1369, "low": 0.1334, "close": 0.1334, "volume": 172563.8, "close_time": 1776113999999, "quote_volume": 23244.66247, "trades": 169, "taker_buy_base": 72001.3, "taker_buy_quote": 9726.0667 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.1333, "high": 0.1347, "low": 0.1329, "close": 0.1338, "volume": 46094.3, "close_time": 1776117599999, "quote_volume": 6166.4534, "trades": 98, "taker_buy_base": 22676.2, "taker_buy_quote": 3037.77026 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.1337, "high": 0.1357, "low": 0.1337, "close": 0.1349, "volume": 166503.9, "close_time": 1776121199999, "quote_volume": 22464.6017, "trades": 193, "taker_buy_base": 49331.1, "taker_buy_quote": 6660.28652 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.1346, "high": 0.1363, "low": 0.1343, "close": 0.1363, "volume": 61637.6, "close_time": 1776124799999, "quote_volume": 8344.44443, "trades": 100, "taker_buy_base": 15127.8, "taker_buy_quote": 2049.27582 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1361, "high": 0.138, "low": 0.1346, "close": 0.1377, "volume": 299495.6, "close_time": 1776128399999, "quote_volume": 41048.40359, "trades": 227, "taker_buy_base": 250566.4, "taker_buy_quote": 34370.34242 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.1375, "high": 0.1391, "low": 0.1365, "close": 0.1373, "volume": 128780.5, "close_time": 1776131999999, "quote_volume": 17774.80804, "trades": 255, "taker_buy_base": 50180.0, "taker_buy_quote": 6918.67772 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.1372, "high": 0.1387, "low": 0.1358, "close": 0.1373, "volume": 213621.1, "close_time": 1776135599999, "quote_volume": 29249.76234, "trades": 218, "taker_buy_base": 74169.8, "taker_buy_quote": 10141.98876 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.1371, "high": 0.1371, "low": 0.1346, "close": 0.1354, "volume": 136945.6, "close_time": 1776139199999, "quote_volume": 18537.69958, "trades": 75, "taker_buy_base": 65792.4, "taker_buy_quote": 8911.55827 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.1349, "high": 0.1387, "low": 0.1347, "close": 0.1383, "volume": 67444.2, "close_time": 1776142799999, "quote_volume": 9227.17999, "trades": 109, "taker_buy_base": 51233.7, "taker_buy_quote": 7009.07923 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.1379, "high": 0.1389, "low": 0.1355, "close": 0.1366, "volume": 136622.9, "close_time": 1776146399999, "quote_volume": 18854.46933, "trades": 209, "taker_buy_base": 82362.8, "taker_buy_quote": 11374.06165 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.1369, "high": 0.1383, "low": 0.1363, "close": 0.1383, "volume": 115633.4, "close_time": 1776149999999, "quote_volume": 15892.71203, "trades": 120, "taker_buy_base": 58986.8, "taker_buy_quote": 8109.38945 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.1381, "high": 0.1393, "low": 0.1363, "close": 0.1363, "volume": 162825.9, "close_time": 1776153599999, "quote_volume": 22423.84259, "trades": 198, "taker_buy_base": 80532.0, "taker_buy_quote": 11086.76505 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.1363, "high": 0.1386, "low": 0.1361, "close": 0.1382, "volume": 91947.6, "close_time": 1776157199999, "quote_volume": 12636.64841, "trades": 140, "taker_buy_base": 55947.0, "taker_buy_quote": 7685.38766 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.1382, "high": 0.1382, "low": 0.1362, "close": 0.1364, "volume": 82471.8, "close_time": 1776160799999, "quote_volume": 11302.73512, "trades": 227, "taker_buy_base": 34185.7, "taker_buy_quote": 4685.89801 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.1364, "high": 0.137, "low": 0.1356, "close": 0.1368, "volume": 55400.2, "close_time": 1776164399999, "quote_volume": 7562.13173, "trades": 74, "taker_buy_base": 46578.4, "taker_buy_quote": 6357.43726 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.1369, "high": 0.1376, "low": 0.1361, "close": 0.1362, "volume": 72960.8, "close_time": 1776167999999, "quote_volume": 9970.56869, "trades": 90, "taker_buy_base": 16276.8, "taker_buy_quote": 2227.66873 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.1366, "high": 0.1369, "low": 0.1355, "close": 0.1369, "volume": 30759.4, "close_time": 1776171599999, "quote_volume": 4193.9461, "trades": 93, "taker_buy_base": 17155.8, "taker_buy_quote": 2341.15061 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.1367, "high": 0.1379, "low": 0.1366, "close": 0.1379, "volume": 54354.8, "close_time": 1776175199999, "quote_volume": 7449.43587, "trades": 102, "taker_buy_base": 36333.4, "taker_buy_quote": 4983.13649 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.1373, "high": 0.1379, "low": 0.1362, "close": 0.1365, "volume": 83245.0, "close_time": 1776178799999, "quote_volume": 11390.16789, "trades": 164, "taker_buy_base": 30367.7, "taker_buy_quote": 4158.34263 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.1361, "high": 0.1363, "low": 0.135, "close": 0.1362, "volume": 116944.3, "close_time": 1776182399999, "quote_volume": 15873.71873, "trades": 77, "taker_buy_base": 90897.6, "taker_buy_quote": 12339.56779 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.1363, "high": 0.1376, "low": 0.1352, "close": 0.1353, "volume": 74310.6, "close_time": 1776185999999, "quote_volume": 10178.60308, "trades": 127, "taker_buy_base": 19557.2, "taker_buy_quote": 2680.69327 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.1361, "high": 0.1372, "low": 0.1359, "close": 0.1368, "volume": 74403.2, "close_time": 1776189599999, "quote_volume": 10163.83328, "trades": 72, "taker_buy_base": 57526.8, "taker_buy_quote": 7859.08313 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.1369, "high": 0.1373, "low": 0.1351, "close": 0.1358, "volume": 135372.9, "close_time": 1776193199999, "quote_volume": 18436.95684, "trades": 189, "taker_buy_base": 47066.6, "taker_buy_quote": 6420.98898 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.1358, "high": 0.1358, "low": 0.1346, "close": 0.1352, "volume": 56147.8, "close_time": 1776196799999, "quote_volume": 7583.79645, "trades": 71, "taker_buy_base": 34982.8, "taker_buy_quote": 4724.52875 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.1351, "high": 0.1364, "low": 0.135, "close": 0.1364, "volume": 24413.8, "close_time": 1776200399999, "quote_volume": 3316.07361, "trades": 59, "taker_buy_base": 12943.8, "taker_buy_quote": 1757.69275 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.1363, "high": 0.1371, "low": 0.1359, "close": 0.1359, "volume": 50152.1, "close_time": 1776203999999, "quote_volume": 6849.23929, "trades": 127, "taker_buy_base": 12403.4, "taker_buy_quote": 1694.92244 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.1355, "high": 0.1366, "low": 0.1351, "close": 0.1361, "volume": 31527.7, "close_time": 1776207599999, "quote_volume": 4286.54468, "trades": 45, "taker_buy_base": 6469.8, "taker_buy_quote": 877.09225 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.1355, "high": 0.1377, "low": 0.1355, "close": 0.1375, "volume": 43395.0, "close_time": 1776211199999, "quote_volume": 5949.07898, "trades": 136, "taker_buy_base": 20619.0, "taker_buy_quote": 2824.65097 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1372, "high": 0.1394, "low": 0.1372, "close": 0.1392, "volume": 48052.5, "close_time": 1776214799999, "quote_volume": 6650.74213, "trades": 96, "taker_buy_base": 36355.4, "taker_buy_quote": 5033.60588 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.1391, "high": 0.14, "low": 0.1376, "close": 0.1377, "volume": 30563.9, "close_time": 1776218399999, "quote_volume": 4257.18693, "trades": 60, "taker_buy_base": 18518.6, "taker_buy_quote": 2584.58266 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.1373, "high": 0.1387, "low": 0.1361, "close": 0.1387, "volume": 20627.1, "close_time": 1776221999999, "quote_volume": 2831.74479, "trades": 62, "taker_buy_base": 9897.3, "taker_buy_quote": 1358.81236 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.1384, "high": 0.1406, "low": 0.1384, "close": 0.14, "volume": 63055.7, "close_time": 1776225599999, "quote_volume": 8843.25169, "trades": 54, "taker_buy_base": 58758.8, "taker_buy_quote": 8240.78059 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.1407, "high": 0.1408, "low": 0.1386, "close": 0.1386, "volume": 138862.5, "close_time": 1776229199999, "quote_volume": 19471.09616, "trades": 109, "taker_buy_base": 35294.4, "taker_buy_quote": 4935.32254 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.1382, "high": 0.1386, "low": 0.1363, "close": 0.1363, "volume": 42779.5, "close_time": 1776232799999, "quote_volume": 5885.47836, "trades": 59, "taker_buy_base": 22274.2, "taker_buy_quote": 3067.5302 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.1361, "high": 0.1366, "low": 0.1341, "close": 0.1365, "volume": 194294.0, "close_time": 1776236399999, "quote_volume": 26390.0744, "trades": 104, "taker_buy_base": 74750.7, "taker_buy_quote": 10141.87546 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.1366, "high": 0.1389, "low": 0.1366, "close": 0.1386, "volume": 76553.3, "close_time": 1776239999999, "quote_volume": 10568.46844, "trades": 169, "taker_buy_base": 32521.6, "taker_buy_quote": 4496.05437 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.1381, "high": 0.1387, "low": 0.1376, "close": 0.1385, "volume": 14718.7, "close_time": 1776243599999, "quote_volume": 2035.08107, "trades": 57, "taker_buy_base": 4318.6, "taker_buy_quote": 597.50364 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.1387, "high": 0.1401, "low": 0.1385, "close": 0.1385, "volume": 116418.4, "close_time": 1776247199999, "quote_volume": 16200.43847, "trades": 91, "taker_buy_base": 89663.6, "taker_buy_quote": 12478.2162 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.1387, "high": 0.1388, "low": 0.1374, "close": 0.1374, "volume": 28788.0, "close_time": 1776250799999, "quote_volume": 3972.06666, "trades": 46, "taker_buy_base": 5924.6, "taker_buy_quote": 818.38128 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.1376, "high": 0.139, "low": 0.1367, "close": 0.1384, "volume": 26241.9, "close_time": 1776254399999, "quote_volume": 3631.15786, "trades": 34, "taker_buy_base": 9025.6, "taker_buy_quote": 1247.16237 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.1383, "high": 0.14, "low": 0.1383, "close": 0.1393, "volume": 92601.1, "close_time": 1776257999999, "quote_volume": 12922.45492, "trades": 104, "taker_buy_base": 71872.0, "taker_buy_quote": 10030.94956 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.1393, "high": 0.1402, "low": 0.1387, "close": 0.1401, "volume": 88917.6, "close_time": 1776261599999, "quote_volume": 12407.00334, "trades": 205, "taker_buy_base": 58522.7, "taker_buy_quote": 8167.9507 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.14, "high": 0.1402, "low": 0.1376, "close": 0.1398, "volume": 170786.9, "close_time": 1776265199999, "quote_volume": 23677.9466, "trades": 200, "taker_buy_base": 40025.9, "taker_buy_quote": 5561.30715 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.14, "high": 0.1412, "low": 0.1379, "close": 0.1396, "volume": 144787.6, "close_time": 1776268799999, "quote_volume": 20149.55743, "trades": 229, "taker_buy_base": 47991.3, "taker_buy_quote": 6706.93299 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.14, "high": 0.1416, "low": 0.14, "close": 0.1402, "volume": 98770.8, "close_time": 1776272399999, "quote_volume": 13914.76817, "trades": 119, "taker_buy_base": 86540.5, "taker_buy_quote": 12191.45743 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.1406, "high": 0.1458, "low": 0.1406, "close": 0.1456, "volume": 98353.3, "close_time": 1776275999999, "quote_volume": 14155.2991, "trades": 205, "taker_buy_base": 45268.4, "taker_buy_quote": 6498.51979 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.1459, "high": 0.1473, "low": 0.144, "close": 0.1462, "volume": 321260.1, "close_time": 1776279599999, "quote_volume": 46863.09187, "trades": 243, "taker_buy_base": 161604.1, "taker_buy_quote": 23654.12445 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.1471, "high": 0.1482, "low": 0.1447, "close": 0.1468, "volume": 274757.9, "close_time": 1776283199999, "quote_volume": 40259.10135, "trades": 268, "taker_buy_base": 160271.4, "taker_buy_quote": 23584.84955 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.1468, "high": 0.1471, "low": 0.1445, "close": 0.1451, "volume": 132445.7, "close_time": 1776286799999, "quote_volume": 19311.9986, "trades": 113, "taker_buy_base": 57868.8, "taker_buy_quote": 8435.84887 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.1452, "high": 0.1457, "low": 0.1442, "close": 0.1442, "volume": 65452.9, "close_time": 1776290399999, "quote_volume": 9471.82051, "trades": 99, "taker_buy_base": 19679.2, "taker_buy_quote": 2853.52708 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.1441, "high": 0.1466, "low": 0.1441, "close": 0.1459, "volume": 62515.8, "close_time": 1776293999999, "quote_volume": 9080.88526, "trades": 62, "taker_buy_base": 48820.2, "taker_buy_quote": 7096.13363 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.1457, "high": 0.1465, "low": 0.1396, "close": 0.1398, "volume": 154345.4, "close_time": 1776297599999, "quote_volume": 22220.3855, "trades": 152, "taker_buy_base": 20547.8, "taker_buy_quote": 2966.615 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.14, "high": 0.1457, "low": 0.1376, "close": 0.1449, "volume": 298093.1, "close_time": 1776301199999, "quote_volume": 41666.78275, "trades": 202, "taker_buy_base": 144982.3, "taker_buy_quote": 20205.27034 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.1451, "high": 0.1466, "low": 0.1429, "close": 0.1466, "volume": 116483.7, "close_time": 1776304799999, "quote_volume": 16892.86104, "trades": 115, "taker_buy_base": 27805.3, "taker_buy_quote": 4041.02994 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.1468, "high": 0.1479, "low": 0.1446, "close": 0.1456, "volume": 28632.8, "close_time": 1776308399999, "quote_volume": 4186.17516, "trades": 72, "taker_buy_base": 14169.4, "taker_buy_quote": 2072.20342 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.1446, "high": 0.146, "low": 0.1439, "close": 0.1456, "volume": 43420.1, "close_time": 1776311999999, "quote_volume": 6306.5677, "trades": 42, "taker_buy_base": 18812.5, "taker_buy_quote": 2736.03806 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.1455, "high": 0.1467, "low": 0.1455, "close": 0.146, "volume": 30297.1, "close_time": 1776315599999, "quote_volume": 4419.87594, "trades": 43, "taker_buy_base": 18316.2, "taker_buy_quote": 2673.48875 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.1453, "high": 0.147, "low": 0.145, "close": 0.147, "volume": 21868.9, "close_time": 1776319199999, "quote_volume": 3198.56494, "trades": 46, "taker_buy_base": 9771.3, "taker_buy_quote": 1431.84571 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.1471, "high": 0.1487, "low": 0.1468, "close": 0.1487, "volume": 26332.5, "close_time": 1776322799999, "quote_volume": 3894.10383, "trades": 114, "taker_buy_base": 13254.6, "taker_buy_quote": 1961.13006 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.1487, "high": 0.1499, "low": 0.1474, "close": 0.1491, "volume": 85729.8, "close_time": 1776326399999, "quote_volume": 12742.65397, "trades": 131, "taker_buy_base": 49626.7, "taker_buy_quote": 7375.62578 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.1495, "high": 0.1547, "low": 0.1495, "close": 0.1531, "volume": 302216.6, "close_time": 1776329999999, "quote_volume": 45930.71728, "trades": 369, "taker_buy_base": 192102.6, "taker_buy_quote": 29227.55973 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.1521, "high": 0.1533, "low": 0.1502, "close": 0.1523, "volume": 235758.8, "close_time": 1776333599999, "quote_volume": 35752.82247, "trades": 190, "taker_buy_base": 94256.1, "taker_buy_quote": 14314.65657 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.1524, "high": 0.1524, "low": 0.1502, "close": 0.1509, "volume": 58974.6, "close_time": 1776337199999, "quote_volume": 8912.93341, "trades": 98, "taker_buy_base": 29907.7, "taker_buy_quote": 4528.06894 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.1507, "high": 0.1507, "low": 0.1481, "close": 0.1481, "volume": 81188.4, "close_time": 1776340799999, "quote_volume": 12151.3463, "trades": 106, "taker_buy_base": 18505.7, "taker_buy_quote": 2773.90912 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.1485, "high": 0.1527, "low": 0.148, "close": 0.1518, "volume": 129296.7, "close_time": 1776344399999, "quote_volume": 19428.00501, "trades": 128, "taker_buy_base": 76942.5, "taker_buy_quote": 11526.70382 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.1512, "high": 0.1523, "low": 0.15, "close": 0.1514, "volume": 134584.8, "close_time": 1776347999999, "quote_volume": 20306.24125, "trades": 175, "taker_buy_base": 60102.6, "taker_buy_quote": 9099.71457 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.1511, "high": 0.153, "low": 0.1506, "close": 0.1507, "volume": 97663.8, "close_time": 1776351599999, "quote_volume": 14790.3747, "trades": 111, "taker_buy_base": 47739.4, "taker_buy_quote": 7236.17034 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.1503, "high": 0.1539, "low": 0.1495, "close": 0.1521, "volume": 183419.7, "close_time": 1776355199999, "quote_volume": 27641.8254, "trades": 152, "taker_buy_base": 61509.6, "taker_buy_quote": 9322.52689 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.1521, "high": 0.1531, "low": 0.1496, "close": 0.1498, "volume": 91930.9, "close_time": 1776358799999, "quote_volume": 13880.992, "trades": 122, "taker_buy_base": 24696.9, "taker_buy_quote": 3740.531 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.15, "high": 0.1503, "low": 0.1489, "close": 0.1496, "volume": 37340.4, "close_time": 1776362399999, "quote_volume": 5589.0663, "trades": 69, "taker_buy_base": 24492.7, "taker_buy_quote": 3669.68726 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.1495, "high": 0.1522, "low": 0.1495, "close": 0.1521, "volume": 124256.2, "close_time": 1776365999999, "quote_volume": 18693.37759, "trades": 115, "taker_buy_base": 114917.1, "taker_buy_quote": 17281.58423 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.1522, "high": 0.1534, "low": 0.1518, "close": 0.153, "volume": 73697.9, "close_time": 1776369599999, "quote_volume": 11235.48154, "trades": 86, "taker_buy_base": 46631.8, "taker_buy_quote": 7104.96245 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.1532, "high": 0.1533, "low": 0.1519, "close": 0.1529, "volume": 51444.8, "close_time": 1776373199999, "quote_volume": 7849.34443, "trades": 71, "taker_buy_base": 45205.5, "taker_buy_quote": 6896.99964 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.153, "high": 0.1536, "low": 0.1518, "close": 0.1533, "volume": 77532.3, "close_time": 1776376799999, "quote_volume": 11869.54366, "trades": 137, "taker_buy_base": 57327.9, "taker_buy_quote": 8782.14614 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.1534, "high": 0.1534, "low": 0.1522, "close": 0.1524, "volume": 47030.8, "close_time": 1776380399999, "quote_volume": 7193.76327, "trades": 48, "taker_buy_base": 22646.1, "taker_buy_quote": 3470.23658 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.1525, "high": 0.1536, "low": 0.1522, "close": 0.1529, "volume": 267266.7, "close_time": 1776383999999, "quote_volume": 40930.09734, "trades": 284, "taker_buy_base": 256746.6, "taker_buy_quote": 39319.64478 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.1523, "high": 0.16, "low": 0.1519, "close": 0.1584, "volume": 193249.9, "close_time": 1776387599999, "quote_volume": 30598.53369, "trades": 287, "taker_buy_base": 145979.5, "taker_buy_quote": 23171.75183 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.1579, "high": 0.1581, "low": 0.1539, "close": 0.1557, "volume": 102182.5, "close_time": 1776391199999, "quote_volume": 15951.94585, "trades": 124, "taker_buy_base": 49807.8, "taker_buy_quote": 7784.49966 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.1557, "high": 0.1572, "low": 0.1557, "close": 0.1572, "volume": 16257.3, "close_time": 1776394799999, "quote_volume": 2546.64624, "trades": 32, "taker_buy_base": 11104.0, "taker_buy_quote": 1740.93527 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.1573, "high": 0.1574, "low": 0.1548, "close": 0.1566, "volume": 42871.7, "close_time": 1776398399999, "quote_volume": 6703.0388, "trades": 62, "taker_buy_base": 9014.5, "taker_buy_quote": 1409.64269 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.1564, "high": 0.1564, "low": 0.1539, "close": 0.155, "volume": 24125.9, "close_time": 1776401999999, "quote_volume": 3738.76176, "trades": 55, "taker_buy_base": 8638.8, "taker_buy_quote": 1338.27755 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.154, "high": 0.1552, "low": 0.1537, "close": 0.1552, "volume": 12448.8, "close_time": 1776405599999, "quote_volume": 1919.24053, "trades": 32, "taker_buy_base": 1874.5, "taker_buy_quote": 288.98992 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.1552, "high": 0.156, "low": 0.1501, "close": 0.1501, "volume": 155709.5, "close_time": 1776409199999, "quote_volume": 23663.65437, "trades": 228, "taker_buy_base": 16976.0, "taker_buy_quote": 2585.5914 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.1509, "high": 0.1544, "low": 0.1503, "close": 0.1503, "volume": 175454.2, "close_time": 1776412799999, "quote_volume": 26738.07215, "trades": 188, "taker_buy_base": 44813.1, "taker_buy_quote": 6854.81969 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.15, "high": 0.15, "low": 0.1469, "close": 0.1479, "volume": 149591.6, "close_time": 1776416399999, "quote_volume": 22222.57293, "trades": 162, "taker_buy_base": 54612.6, "taker_buy_quote": 8109.22744 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.1482, "high": 0.1496, "low": 0.1475, "close": 0.1494, "volume": 41700.0, "close_time": 1776419999999, "quote_volume": 6184.60466, "trades": 82, "taker_buy_base": 17107.8, "taker_buy_quote": 2535.76024 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.1484, "high": 0.1489, "low": 0.1472, "close": 0.1475, "volume": 10534.8, "close_time": 1776423599999, "quote_volume": 1559.79958, "trades": 32, "taker_buy_base": 8747.0, "taker_buy_quote": 1295.54448 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.1475, "high": 0.1495, "low": 0.1474, "close": 0.1494, "volume": 23666.8, "close_time": 1776427199999, "quote_volume": 3510.74177, "trades": 71, "taker_buy_base": 20020.6, "taker_buy_quote": 2970.05822 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.1496, "high": 0.15, "low": 0.1487, "close": 0.1497, "volume": 55706.7, "close_time": 1776430799999, "quote_volume": 8328.38555, "trades": 78, "taker_buy_base": 44746.7, "taker_buy_quote": 6689.92338 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.1497, "high": 0.1509, "low": 0.1488, "close": 0.1493, "volume": 31373.0, "close_time": 1776434399999, "quote_volume": 4702.77997, "trades": 70, "taker_buy_base": 20181.2, "taker_buy_quote": 3029.67004 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.1491, "high": 0.1503, "low": 0.1484, "close": 0.1497, "volume": 75948.0, "close_time": 1776437999999, "quote_volume": 11334.22647, "trades": 83, "taker_buy_base": 22583.5, "taker_buy_quote": 3381.02138 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.1491, "high": 0.1491, "low": 0.1455, "close": 0.1459, "volume": 127423.9, "close_time": 1776441599999, "quote_volume": 18648.20722, "trades": 158, "taker_buy_base": 76949.1, "taker_buy_quote": 11244.93017 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.146, "high": 0.148, "low": 0.1458, "close": 0.1479, "volume": 98766.1, "close_time": 1776445199999, "quote_volume": 14557.30116, "trades": 86, "taker_buy_base": 36240.5, "taker_buy_quote": 5335.13237 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.1477, "high": 0.1493, "low": 0.1469, "close": 0.1493, "volume": 38914.1, "close_time": 1776448799999, "quote_volume": 5769.57299, "trades": 62, "taker_buy_base": 25206.6, "taker_buy_quote": 3746.94141 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.1492, "high": 0.1499, "low": 0.1476, "close": 0.1499, "volume": 28317.0, "close_time": 1776452399999, "quote_volume": 4222.27066, "trades": 84, "taker_buy_base": 17901.0, "taker_buy_quote": 2667.58117 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.1496, "high": 0.1507, "low": 0.149, "close": 0.1498, "volume": 63777.7, "close_time": 1776455999999, "quote_volume": 9557.68738, "trades": 144, "taker_buy_base": 34616.3, "taker_buy_quote": 5191.40972 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.1501, "high": 0.1502, "low": 0.1466, "close": 0.1474, "volume": 55627.9, "close_time": 1776459599999, "quote_volume": 8243.25912, "trades": 134, "taker_buy_base": 31532.4, "taker_buy_quote": 4672.03693 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.1469, "high": 0.1477, "low": 0.1465, "close": 0.1477, "volume": 23676.7, "close_time": 1776463199999, "quote_volume": 3484.20387, "trades": 41, "taker_buy_base": 7539.8, "taker_buy_quote": 1109.15832 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.1478, "high": 0.1484, "low": 0.1464, "close": 0.1469, "volume": 16784.4, "close_time": 1776466799999, "quote_volume": 2472.99862, "trades": 47, "taker_buy_base": 9269.4, "taker_buy_quote": 1365.83094 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.1466, "high": 0.1467, "low": 0.1422, "close": 0.1436, "volume": 156350.9, "close_time": 1776470399999, "quote_volume": 22471.0923, "trades": 217, "taker_buy_base": 48207.3, "taker_buy_quote": 6957.3951 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1437, "high": 0.1451, "low": 0.1428, "close": 0.143, "volume": 89479.7, "close_time": 1776473999999, "quote_volume": 12882.75022, "trades": 71, "taker_buy_base": 75077.3, "taker_buy_quote": 10809.23331 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.1431, "high": 0.144, "low": 0.143, "close": 0.1431, "volume": 10400.7, "close_time": 1776477599999, "quote_volume": 1492.79573, "trades": 19, "taker_buy_base": 9843.9, "taker_buy_quote": 1413.11765 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.1435, "high": 0.1445, "low": 0.1432, "close": 0.1439, "volume": 76644.5, "close_time": 1776481199999, "quote_volume": 11056.06601, "trades": 46, "taker_buy_base": 62937.0, "taker_buy_quote": 9081.71924 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.1439, "high": 0.1444, "low": 0.1425, "close": 0.1428, "volume": 39825.2, "close_time": 1776484799999, "quote_volume": 5709.04282, "trades": 65, "taker_buy_base": 18426.6, "taker_buy_quote": 2645.12382 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.1425, "high": 0.1461, "low": 0.1425, "close": 0.1452, "volume": 103079.4, "close_time": 1776488399999, "quote_volume": 14977.25316, "trades": 93, "taker_buy_base": 22905.1, "taker_buy_quote": 3311.69581 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.1455, "high": 0.1467, "low": 0.1444, "close": 0.1444, "volume": 22276.5, "close_time": 1776491999999, "quote_volume": 3247.85598, "trades": 31, "taker_buy_base": 8733.0, "taker_buy_quote": 1273.17181 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.1446, "high": 0.1452, "low": 0.1442, "close": 0.1448, "volume": 48954.7, "close_time": 1776495599999, "quote_volume": 7093.23419, "trades": 50, "taker_buy_base": 37219.1, "taker_buy_quote": 5393.45014 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.1447, "high": 0.1455, "low": 0.1434, "close": 0.1434, "volume": 101109.2, "close_time": 1776499199999, "quote_volume": 14630.93934, "trades": 171, "taker_buy_base": 65122.5, "taker_buy_quote": 9442.36321 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.143, "high": 0.143, "low": 0.14, "close": 0.1406, "volume": 47954.9, "close_time": 1776502799999, "quote_volume": 6761.06965, "trades": 77, "taker_buy_base": 20625.5, "taker_buy_quote": 2904.35818 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.1415, "high": 0.1459, "low": 0.1415, "close": 0.1446, "volume": 53270.0, "close_time": 1776506399999, "quote_volume": 7699.42395, "trades": 99, "taker_buy_base": 29513.4, "taker_buy_quote": 4267.36924 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.1435, "high": 0.1435, "low": 0.1425, "close": 0.1425, "volume": 24048.3, "close_time": 1776509999999, "quote_volume": 3437.39783, "trades": 34, "taker_buy_base": 17034.6, "taker_buy_quote": 2434.35369 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.1423, "high": 0.1429, "low": 0.1409, "close": 0.1424, "volume": 31234.8, "close_time": 1776513599999, "quote_volume": 4447.05211, "trades": 40, "taker_buy_base": 18079.3, "taker_buy_quote": 2574.91534 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.1432, "high": 0.1449, "low": 0.143, "close": 0.1449, "volume": 85868.7, "close_time": 1776517199999, "quote_volume": 12350.61467, "trades": 73, "taker_buy_base": 63729.3, "taker_buy_quote": 9161.47206 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.1448, "high": 0.1482, "low": 0.1447, "close": 0.1482, "volume": 95071.1, "close_time": 1776520799999, "quote_volume": 13874.19608, "trades": 151, "taker_buy_base": 48773.1, "taker_buy_quote": 7120.60747 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.1478, "high": 0.1492, "low": 0.1462, "close": 0.1468, "volume": 44401.2, "close_time": 1776524399999, "quote_volume": 6572.45848, "trades": 114, "taker_buy_base": 36684.9, "taker_buy_quote": 5433.72367 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.1461, "high": 0.1468, "low": 0.1448, "close": 0.1451, "volume": 30698.9, "close_time": 1776527999999, "quote_volume": 4481.13015, "trades": 49, "taker_buy_base": 11322.9, "taker_buy_quote": 1653.9768 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.145, "high": 0.1455, "low": 0.1432, "close": 0.1437, "volume": 66884.5, "close_time": 1776531599999, "quote_volume": 9674.36129, "trades": 81, "taker_buy_base": 11855.6, "taker_buy_quote": 1708.83578 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.1427, "high": 0.1436, "low": 0.1424, "close": 0.1436, "volume": 4453.3, "close_time": 1776535199999, "quote_volume": 635.68325, "trades": 20, "taker_buy_base": 3067.4, "taker_buy_quote": 438.06864 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.1437, "high": 0.1452, "low": 0.1427, "close": 0.1439, "volume": 50178.1, "close_time": 1776538799999, "quote_volume": 7218.65738, "trades": 84, "taker_buy_base": 33341.1, "taker_buy_quote": 4798.79736 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.144, "high": 0.1453, "low": 0.1429, "close": 0.1434, "volume": 12331.1, "close_time": 1776542399999, "quote_volume": 1774.89812, "trades": 28, "taker_buy_base": 9868.4, "taker_buy_quote": 1419.28705 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.1432, "high": 0.1432, "low": 0.1423, "close": 0.1428, "volume": 7988.4, "close_time": 1776545999999, "quote_volume": 1139.09961, "trades": 32, "taker_buy_base": 1165.8, "taker_buy_quote": 166.60139 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.1428, "high": 0.1429, "low": 0.1421, "close": 0.1421, "volume": 8979.4, "close_time": 1776549599999, "quote_volume": 1279.9362, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.142, "high": 0.1421, "low": 0.141, "close": 0.1414, "volume": 25627.3, "close_time": 1776553199999, "quote_volume": 3627.60541, "trades": 46, "taker_buy_base": 4632.4, "taker_buy_quote": 655.2702 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.1412, "high": 0.1421, "low": 0.141, "close": 0.1421, "volume": 23314.5, "close_time": 1776556799999, "quote_volume": 3296.70266, "trades": 25, "taker_buy_base": 16891.1, "taker_buy_quote": 2389.44242 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1419, "high": 0.1425, "low": 0.1402, "close": 0.1406, "volume": 94101.2, "close_time": 1776560399999, "quote_volume": 13207.96092, "trades": 80, "taker_buy_base": 22023.3, "taker_buy_quote": 3099.59889 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.1413, "high": 0.1415, "low": 0.1393, "close": 0.1404, "volume": 83228.9, "close_time": 1776563999999, "quote_volume": 11690.09723, "trades": 78, "taker_buy_base": 19181.2, "taker_buy_quote": 2692.78694 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.1401, "high": 0.1406, "low": 0.1382, "close": 0.1387, "volume": 16543.0, "close_time": 1776567599999, "quote_volume": 2301.07006, "trades": 29, "taker_buy_base": 8838.2, "taker_buy_quote": 1227.41186 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.1383, "high": 0.1391, "low": 0.1379, "close": 0.1383, "volume": 147970.5, "close_time": 1776571199999, "quote_volume": 20424.15096, "trades": 62, "taker_buy_base": 142058.7, "taker_buy_quote": 19607.09543 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.1382, "high": 0.1399, "low": 0.1381, "close": 0.1399, "volume": 101475.5, "close_time": 1776574799999, "quote_volume": 14062.82451, "trades": 67, "taker_buy_base": 24034.4, "taker_buy_quote": 3338.90453 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.1401, "high": 0.1412, "low": 0.14, "close": 0.1412, "volume": 18935.6, "close_time": 1776578399999, "quote_volume": 2666.55543, "trades": 82, "taker_buy_base": 17080.3, "taker_buy_quote": 2406.50357 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.1409, "high": 0.1424, "low": 0.14, "close": 0.142, "volume": 165787.2, "close_time": 1776581999999, "quote_volume": 23485.81014, "trades": 148, "taker_buy_base": 95468.5, "taker_buy_quote": 13514.33673 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.1423, "high": 0.1423, "low": 0.1408, "close": 0.141, "volume": 148317.9, "close_time": 1776585599999, "quote_volume": 20969.11258, "trades": 139, "taker_buy_base": 62926.3, "taker_buy_quote": 8904.81984 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.1411, "high": 0.1425, "low": 0.141, "close": 0.1416, "volume": 149930.5, "close_time": 1776589199999, "quote_volume": 21292.82756, "trades": 129, "taker_buy_base": 84369.6, "taker_buy_quote": 11983.44747 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.1416, "high": 0.1425, "low": 0.14, "close": 0.1403, "volume": 218507.1, "close_time": 1776592799999, "quote_volume": 30906.05705, "trades": 158, "taker_buy_base": 70133.7, "taker_buy_quote": 9902.38336 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.1402, "high": 0.1404, "low": 0.1385, "close": 0.14, "volume": 148736.0, "close_time": 1776596399999, "quote_volume": 20761.04735, "trades": 164, "taker_buy_base": 85167.9, "taker_buy_quote": 11909.0527 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.1398, "high": 0.1416, "low": 0.1398, "close": 0.1409, "volume": 66884.1, "close_time": 1776599999999, "quote_volume": 9427.38885, "trades": 277, "taker_buy_base": 32414.6, "taker_buy_quote": 4570.28961 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.1405, "high": 0.1414, "low": 0.1394, "close": 0.1399, "volume": 64183.0, "close_time": 1776603599999, "quote_volume": 9029.02879, "trades": 135, "taker_buy_base": 28315.5, "taker_buy_quote": 3982.34105 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.1405, "high": 0.1405, "low": 0.1396, "close": 0.1398, "volume": 11216.8, "close_time": 1776607199999, "quote_volume": 1570.42617, "trades": 49, "taker_buy_base": 6861.7, "taker_buy_quote": 960.41378 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.1399, "high": 0.1404, "low": 0.1393, "close": 0.1393, "volume": 36169.2, "close_time": 1776610799999, "quote_volume": 5054.56128, "trades": 69, "taker_buy_base": 8686.3, "taker_buy_quote": 1214.95204 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.1393, "high": 0.1393, "low": 0.1378, "close": 0.1389, "volume": 72286.2, "close_time": 1776614399999, "quote_volume": 10013.07336, "trades": 107, "taker_buy_base": 22285.6, "taker_buy_quote": 3091.10933 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.1386, "high": 0.1389, "low": 0.1367, "close": 0.1373, "volume": 33667.3, "close_time": 1776617999999, "quote_volume": 4620.24909, "trades": 52, "taker_buy_base": 17916.0, "taker_buy_quote": 2458.14726 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.137, "high": 0.1373, "low": 0.1359, "close": 0.1365, "volume": 21196.5, "close_time": 1776621599999, "quote_volume": 2891.60682, "trades": 49, "taker_buy_base": 5546.0, "taker_buy_quote": 756.19524 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.1365, "high": 0.1372, "low": 0.1358, "close": 0.1365, "volume": 23577.1, "close_time": 1776625199999, "quote_volume": 3214.51316, "trades": 37, "taker_buy_base": 1634.1, "taker_buy_quote": 222.93295 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.1364, "high": 0.1372, "low": 0.1361, "close": 0.1371, "volume": 5134.1, "close_time": 1776628799999, "quote_volume": 701.32462, "trades": 19, "taker_buy_base": 2828.8, "taker_buy_quote": 386.68985 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.1369, "high": 0.1373, "low": 0.1363, "close": 0.1366, "volume": 10508.2, "close_time": 1776632399999, "quote_volume": 1436.98419, "trades": 37, "taker_buy_base": 9598.9, "taker_buy_quote": 1312.7165 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.1366, "high": 0.1366, "low": 0.1348, "close": 0.1348, "volume": 15127.1, "close_time": 1776635999999, "quote_volume": 2054.53829, "trades": 44, "taker_buy_base": 12125.8, "taker_buy_quote": 1647.46339 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.1348, "high": 0.1355, "low": 0.1335, "close": 0.1349, "volume": 31333.2, "close_time": 1776639599999, "quote_volume": 4211.41088, "trades": 37, "taker_buy_base": 12944.4, "taker_buy_quote": 1746.9238 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.135, "high": 0.135, "low": 0.1341, "close": 0.1342, "volume": 21254.0, "close_time": 1776643199999, "quote_volume": 2856.70753, "trades": 40, "taker_buy_base": 3713.0, "taker_buy_quote": 498.99296 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1341, "high": 0.1373, "low": 0.1339, "close": 0.1373, "volume": 19653.4, "close_time": 1776646799999, "quote_volume": 2673.41547, "trades": 35, "taker_buy_base": 7050.9, "taker_buy_quote": 963.87863 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.1374, "high": 0.1404, "low": 0.1371, "close": 0.1401, "volume": 40509.6, "close_time": 1776650399999, "quote_volume": 5643.00063, "trades": 84, "taker_buy_base": 20108.9, "taker_buy_quote": 2800.93591 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.1406, "high": 0.1421, "low": 0.14, "close": 0.14, "volume": 93608.0, "close_time": 1776653999999, "quote_volume": 13204.95792, "trades": 191, "taker_buy_base": 78137.1, "taker_buy_quote": 11025.4155 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.1398, "high": 0.1408, "low": 0.1395, "close": 0.1404, "volume": 2154.6, "close_time": 1776657599999, "quote_volume": 301.53148, "trades": 7, "taker_buy_base": 749.8, "taker_buy_quote": 104.78911 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.1408, "high": 0.1412, "low": 0.1396, "close": 0.1396, "volume": 23142.3, "close_time": 1776661199999, "quote_volume": 3258.40307, "trades": 42, "taker_buy_base": 18892.0, "taker_buy_quote": 2660.01623 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.1392, "high": 0.1393, "low": 0.1375, "close": 0.1381, "volume": 47832.2, "close_time": 1776664799999, "quote_volume": 6590.37091, "trades": 40, "taker_buy_base": 10959.6, "taker_buy_quote": 1515.26872 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.138, "high": 0.14, "low": 0.1374, "close": 0.1399, "volume": 38788.5, "close_time": 1776668399999, "quote_volume": 5388.08437, "trades": 65, "taker_buy_base": 24670.8, "taker_buy_quote": 3425.5664 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.139, "high": 0.14, "low": 0.1379, "close": 0.1382, "volume": 5992.9, "close_time": 1776671999999, "quote_volume": 831.88182, "trades": 27, "taker_buy_base": 4664.9, "taker_buy_quote": 647.47121 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.1383, "high": 0.1395, "low": 0.1378, "close": 0.1393, "volume": 61400.7, "close_time": 1776675599999, "quote_volume": 8535.11973, "trades": 67, "taker_buy_base": 44899.7, "taker_buy_quote": 6243.06366 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.1391, "high": 0.1401, "low": 0.1385, "close": 0.1385, "volume": 12735.9, "close_time": 1776679199999, "quote_volume": 1779.76076, "trades": 103, "taker_buy_base": 2675.8, "taker_buy_quote": 374.23997 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.1384, "high": 0.139, "low": 0.1381, "close": 0.1383, "volume": 15982.5, "close_time": 1776682799999, "quote_volume": 2214.46454, "trades": 22, "taker_buy_base": 329.0, "taker_buy_quote": 45.63058 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.138, "high": 0.1384, "low": 0.1376, "close": 0.1378, "volume": 20589.0, "close_time": 1776686399999, "quote_volume": 2841.37037, "trades": 51, "taker_buy_base": 1645.1, "taker_buy_quote": 227.26098 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.1381, "high": 0.139, "low": 0.1379, "close": 0.1382, "volume": 39587.2, "close_time": 1776689999999, "quote_volume": 5493.34769, "trades": 38, "taker_buy_base": 36639.9, "taker_buy_quote": 5084.88375 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.1383, "high": 0.1385, "low": 0.1377, "close": 0.1381, "volume": 26741.5, "close_time": 1776693599999, "quote_volume": 3693.95273, "trades": 35, "taker_buy_base": 21441.4, "taker_buy_quote": 2961.51162 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.1379, "high": 0.139, "low": 0.1378, "close": 0.1383, "volume": 14381.8, "close_time": 1776697199999, "quote_volume": 1990.07705, "trades": 40, "taker_buy_base": 13398.2, "taker_buy_quote": 1853.96468 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.1381, "high": 0.1387, "low": 0.1375, "close": 0.1386, "volume": 13280.4, "close_time": 1776700799999, "quote_volume": 1835.72313, "trades": 33, "taker_buy_base": 7494.0, "taker_buy_quote": 1035.51224 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.1392, "high": 0.1393, "low": 0.1361, "close": 0.1372, "volume": 21664.6, "close_time": 1776704399999, "quote_volume": 2983.15605, "trades": 35, "taker_buy_base": 6927.7, "taker_buy_quote": 952.82202 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.1373, "high": 0.1387, "low": 0.1373, "close": 0.1384, "volume": 45839.2, "close_time": 1776707999999, "quote_volume": 6337.75327, "trades": 43, "taker_buy_base": 17236.2, "taker_buy_quote": 2383.21652 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.1386, "high": 0.1386, "low": 0.1375, "close": 0.1386, "volume": 14450.4, "close_time": 1776711599999, "quote_volume": 1995.34102, "trades": 19, "taker_buy_base": 4995.0, "taker_buy_quote": 688.7648 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.1385, "high": 0.1391, "low": 0.138, "close": 0.138, "volume": 140253.8, "close_time": 1776715199999, "quote_volume": 19388.24686, "trades": 73, "taker_buy_base": 50104.1, "taker_buy_quote": 6945.82282 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.1389, "high": 0.1409, "low": 0.1389, "close": 0.1396, "volume": 76185.9, "close_time": 1776718799999, "quote_volume": 10649.51991, "trades": 85, "taker_buy_base": 49218.0, "taker_buy_quote": 6876.11632 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.1391, "high": 0.1391, "low": 0.1381, "close": 0.1382, "volume": 13845.4, "close_time": 1776722399999, "quote_volume": 1916.84766, "trades": 34, "taker_buy_base": 43.4, "taker_buy_quote": 5.99354 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.1382, "high": 0.1382, "low": 0.1378, "close": 0.1379, "volume": 6190.6, "close_time": 1776725999999, "quote_volume": 854.85416, "trades": 8, "taker_buy_base": 4108.7, "taker_buy_quote": 567.82234 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.1377, "high": 0.1379, "low": 0.1377, "close": 0.1378, "volume": 923.0, "close_time": 1776729599999, "quote_volume": 127.19759, "trades": 4, "taker_buy_base": 721.7, "taker_buy_quote": 99.43832 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1378, "high": 0.1384, "low": 0.1372, "close": 0.1383, "volume": 11128.9, "close_time": 1776733199999, "quote_volume": 1536.64609, "trades": 20, "taker_buy_base": 6541.9, "taker_buy_quote": 902.56546 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.1381, "high": 0.1391, "low": 0.1379, "close": 0.138, "volume": 12685.1, "close_time": 1776736799999, "quote_volume": 1757.34952, "trades": 18, "taker_buy_base": 12514.1, "taker_buy_quote": 1733.75152 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.1378, "high": 0.1384, "low": 0.1375, "close": 0.1376, "volume": 11415.3, "close_time": 1776740399999, "quote_volume": 1573.25179, "trades": 18, "taker_buy_base": 4956.5, "taker_buy_quote": 683.16224 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.138, "high": 0.138, "low": 0.137, "close": 0.1373, "volume": 17434.3, "close_time": 1776743999999, "quote_volume": 2391.4931, "trades": 20, "taker_buy_base": 8978.4, "taker_buy_quote": 1230.20859 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.1381, "high": 0.1389, "low": 0.1377, "close": 0.1389, "volume": 11301.6, "close_time": 1776747599999, "quote_volume": 1560.51935, "trades": 16, "taker_buy_base": 4148.8, "taker_buy_quote": 572.53874 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.1395, "high": 0.1411, "low": 0.1386, "close": 0.141, "volume": 44951.9, "close_time": 1776751199999, "quote_volume": 6304.4881, "trades": 68, "taker_buy_base": 31356.1, "taker_buy_quote": 4399.63178 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.141, "high": 0.1421, "low": 0.14, "close": 0.1415, "volume": 303445.7, "close_time": 1776754799999, "quote_volume": 42857.53648, "trades": 231, "taker_buy_base": 168607.6, "taker_buy_quote": 23839.71134 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.1415, "high": 0.1425, "low": 0.14, "close": 0.1418, "volume": 286394.7, "close_time": 1776758399999, "quote_volume": 40456.92545, "trades": 282, "taker_buy_base": 160856.6, "taker_buy_quote": 22761.30289 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.1416, "high": 0.1423, "low": 0.1406, "close": 0.1422, "volume": 94233.9, "close_time": 1776761999999, "quote_volume": 13325.83174, "trades": 96, "taker_buy_base": 39315.2, "taker_buy_quote": 5571.24733 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.1421, "high": 0.1435, "low": 0.1416, "close": 0.1432, "volume": 61894.0, "close_time": 1776765599999, "quote_volume": 8819.85527, "trades": 98, "taker_buy_base": 21525.0, "taker_buy_quote": 3071.95306 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.1436, "high": 0.1439, "low": 0.1426, "close": 0.1435, "volume": 38946.0, "close_time": 1776769199999, "quote_volume": 5575.08328, "trades": 38, "taker_buy_base": 14651.7, "taker_buy_quote": 2098.25311 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.1434, "high": 0.1454, "low": 0.1425, "close": 0.1453, "volume": 75299.0, "close_time": 1776772799999, "quote_volume": 10850.98968, "trades": 123, "taker_buy_base": 48893.0, "taker_buy_quote": 7045.33577 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.1454, "high": 0.1465, "low": 0.1447, "close": 0.1451, "volume": 91677.7, "close_time": 1776776399999, "quote_volume": 13341.61667, "trades": 104, "taker_buy_base": 50579.6, "taker_buy_quote": 7362.51261 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.1442, "high": 0.1445, "low": 0.1427, "close": 0.143, "volume": 53912.3, "close_time": 1776779999999, "quote_volume": 7743.92474, "trades": 67, "taker_buy_base": 31791.0, "taker_buy_quote": 4571.40649 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.1416, "high": 0.1444, "low": 0.1408, "close": 0.1438, "volume": 169901.9, "close_time": 1776783599999, "quote_volume": 24191.86733, "trades": 153, "taker_buy_base": 88939.2, "taker_buy_quote": 12710.14866 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.1436, "high": 0.1451, "low": 0.1432, "close": 0.1451, "volume": 28522.5, "close_time": 1776787199999, "quote_volume": 4106.61345, "trades": 57, "taker_buy_base": 27191.8, "taker_buy_quote": 3915.02539 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.1452, "high": 0.1459, "low": 0.1445, "close": 0.1447, "volume": 37044.3, "close_time": 1776790799999, "quote_volume": 5377.48577, "trades": 58, "taker_buy_base": 23085.6, "taker_buy_quote": 3352.39902 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.1443, "high": 0.1446, "low": 0.1427, "close": 0.1434, "volume": 95523.6, "close_time": 1776794399999, "quote_volume": 13693.74589, "trades": 72, "taker_buy_base": 9851.4, "taker_buy_quote": 1412.48406 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.1435, "high": 0.1438, "low": 0.1415, "close": 0.1423, "volume": 157604.8, "close_time": 1776797999999, "quote_volume": 22404.73732, "trades": 57, "taker_buy_base": 135628.0, "taker_buy_quote": 19280.16981 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.1425, "high": 0.1436, "low": 0.1419, "close": 0.142, "volume": 15322.6, "close_time": 1776801599999, "quote_volume": 2189.04473, "trades": 33, "taker_buy_base": 9605.9, "taker_buy_quote": 1376.07776 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.1418, "high": 0.1462, "low": 0.1412, "close": 0.1459, "volume": 230670.3, "close_time": 1776805199999, "quote_volume": 33166.90802, "trades": 246, "taker_buy_base": 159780.3, "taker_buy_quote": 22975.4626 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.1454, "high": 0.1487, "low": 0.1441, "close": 0.1454, "volume": 154784.3, "close_time": 1776808799999, "quote_volume": 22599.86777, "trades": 303, "taker_buy_base": 72437.7, "taker_buy_quote": 10567.28401 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.1442, "high": 0.145, "low": 0.1436, "close": 0.1443, "volume": 30161.7, "close_time": 1776812399999, "quote_volume": 4353.09446, "trades": 45, "taker_buy_base": 15458.3, "taker_buy_quote": 2232.49701 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.1447, "high": 0.1462, "low": 0.1446, "close": 0.146, "volume": 32587.8, "close_time": 1776815999999, "quote_volume": 4736.01016, "trades": 69, "taker_buy_base": 22193.2, "taker_buy_quote": 3227.73772 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1462, "high": 0.1477, "low": 0.1454, "close": 0.1477, "volume": 45335.8, "close_time": 1776819599999, "quote_volume": 6671.93921, "trades": 36, "taker_buy_base": 29361.0, "taker_buy_quote": 4319.05318 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.1476, "high": 0.148, "low": 0.1463, "close": 0.1475, "volume": 50867.8, "close_time": 1776823199999, "quote_volume": 7493.12949, "trades": 55, "taker_buy_base": 21803.5, "taker_buy_quote": 3211.13833 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.1475, "high": 0.1496, "low": 0.1475, "close": 0.1484, "volume": 22478.3, "close_time": 1776826799999, "quote_volume": 3339.22728, "trades": 45, "taker_buy_base": 7188.5, "taker_buy_quote": 1071.05148 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.1489, "high": 0.1503, "low": 0.1489, "close": 0.15, "volume": 147935.3, "close_time": 1776830399999, "quote_volume": 22121.43, "trades": 192, "taker_buy_base": 73153.3, "taker_buy_quote": 10950.6881 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.1501, "high": 0.1501, "low": 0.1485, "close": 0.1497, "volume": 20292.7, "close_time": 1776833999999, "quote_volume": 3025.72186, "trades": 47, "taker_buy_base": 12555.4, "taker_buy_quote": 1870.73712 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.1497, "high": 0.1502, "low": 0.1485, "close": 0.1485, "volume": 80920.8, "close_time": 1776837599999, "quote_volume": 12111.44752, "trades": 116, "taker_buy_base": 31885.2, "taker_buy_quote": 4778.5616 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.1482, "high": 0.1509, "low": 0.148, "close": 0.1498, "volume": 189668.3, "close_time": 1776841199999, "quote_volume": 28313.03433, "trades": 436, "taker_buy_base": 107495.2, "taker_buy_quote": 16117.50148 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.1496, "high": 0.1518, "low": 0.1496, "close": 0.1512, "volume": 147026.4, "close_time": 1776844799999, "quote_volume": 22203.962, "trades": 222, "taker_buy_base": 84438.1, "taker_buy_quote": 12741.63014 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.1511, "high": 0.1511, "low": 0.1486, "close": 0.1492, "volume": 166472.4, "close_time": 1776848399999, "quote_volume": 24936.53483, "trades": 149, "taker_buy_base": 83278.2, "taker_buy_quote": 12472.49594 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.1495, "high": 0.1504, "low": 0.1491, "close": 0.1491, "volume": 47128.2, "close_time": 1776851999999, "quote_volume": 7055.30785, "trades": 56, "taker_buy_base": 23258.9, "taker_buy_quote": 3478.92161 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.1493, "high": 0.1496, "low": 0.1482, "close": 0.1482, "volume": 13134.9, "close_time": 1776855599999, "quote_volume": 1958.00126, "trades": 27, "taker_buy_base": 3791.9, "taker_buy_quote": 565.94572 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.1483, "high": 0.1488, "low": 0.1481, "close": 0.1486, "volume": 28404.7, "close_time": 1776859199999, "quote_volume": 4216.25397, "trades": 38, "taker_buy_base": 21128.4, "taker_buy_quote": 3137.19685 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.1489, "high": 0.149, "low": 0.1475, "close": 0.1479, "volume": 17134.0, "close_time": 1776862799999, "quote_volume": 2534.05969, "trades": 63, "taker_buy_base": 13161.2, "taker_buy_quote": 1946.96425 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.1484, "high": 0.1489, "low": 0.1474, "close": 0.1486, "volume": 36239.6, "close_time": 1776866399999, "quote_volume": 5378.38332, "trades": 64, "taker_buy_base": 24055.0, "taker_buy_quote": 3571.18649 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.1491, "high": 0.1501, "low": 0.1488, "close": 0.1493, "volume": 27422.9, "close_time": 1776869999999, "quote_volume": 4101.75813, "trades": 51, "taker_buy_base": 13545.4, "taker_buy_quote": 2026.60142 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.1494, "high": 0.1504, "low": 0.1481, "close": 0.1497, "volume": 52367.3, "close_time": 1776873599999, "quote_volume": 7810.26427, "trades": 74, "taker_buy_base": 29855.8, "taker_buy_quote": 4461.39735 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.15, "high": 0.1505, "low": 0.1489, "close": 0.149, "volume": 37135.7, "close_time": 1776877199999, "quote_volume": 5542.82994, "trades": 31, "taker_buy_base": 1850.9, "taker_buy_quote": 277.85832 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.1495, "high": 0.1503, "low": 0.1491, "close": 0.1502, "volume": 62282.7, "close_time": 1776880799999, "quote_volume": 9313.75747, "trades": 38, "taker_buy_base": 12263.3, "taker_buy_quote": 1834.9122 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.1501, "high": 0.1501, "low": 0.1489, "close": 0.1489, "volume": 6790.7, "close_time": 1776884399999, "quote_volume": 1014.71036, "trades": 19, "taker_buy_base": 1337.6, "taker_buy_quote": 200.03556 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.1491, "high": 0.1496, "low": 0.1482, "close": 0.1485, "volume": 26516.1, "close_time": 1776887999999, "quote_volume": 3945.83368, "trades": 26, "taker_buy_base": 8754.0, "taker_buy_quote": 1304.66776 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.1484, "high": 0.1495, "low": 0.1484, "close": 0.1487, "volume": 20350.7, "close_time": 1776891599999, "quote_volume": 3033.19957, "trades": 25, "taker_buy_base": 16780.6, "taker_buy_quote": 2501.19897 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.1487, "high": 0.1531, "low": 0.1484, "close": 0.1519, "volume": 79784.4, "close_time": 1776895199999, "quote_volume": 12062.56625, "trades": 109, "taker_buy_base": 58445.5, "taker_buy_quote": 8824.98244 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.1516, "high": 0.1522, "low": 0.1505, "close": 0.1513, "volume": 50597.8, "close_time": 1776898799999, "quote_volume": 7642.57421, "trades": 116, "taker_buy_base": 34407.6, "taker_buy_quote": 5199.25579 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.1514, "high": 0.1514, "low": 0.1497, "close": 0.1498, "volume": 31085.8, "close_time": 1776902399999, "quote_volume": 4668.20269, "trades": 34, "taker_buy_base": 24406.3, "taker_buy_quote": 3660.13368 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.15, "high": 0.15, "low": 0.1483, "close": 0.1495, "volume": 98609.3, "close_time": 1776905999999, "quote_volume": 14728.39577, "trades": 85, "taker_buy_base": 44888.1, "taker_buy_quote": 6704.20263 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.1493, "high": 0.152, "low": 0.149, "close": 0.1511, "volume": 22650.1, "close_time": 1776909599999, "quote_volume": 3418.35139, "trades": 50, "taker_buy_base": 13555.5, "taker_buy_quote": 2043.57577 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.1508, "high": 0.1508, "low": 0.1498, "close": 0.1498, "volume": 5708.9, "close_time": 1776913199999, "quote_volume": 859.53523, "trades": 16, "taker_buy_base": 1518.5, "taker_buy_quote": 228.33015 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.1486, "high": 0.1486, "low": 0.1486, "close": 0.1486, "volume": 53.8, "close_time": 1776916799999, "quote_volume": 7.99468, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.15, "high": 0.1506, "low": 0.15, "close": 0.1506, "volume": 4044.1, "close_time": 1776920399999, "quote_volume": 608.6453, "trades": 5, "taker_buy_base": 150.4, "taker_buy_quote": 22.5983 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.1492, "high": 0.15, "low": 0.1491, "close": 0.1496, "volume": 2010.0, "close_time": 1776923999999, "quote_volume": 300.29595, "trades": 18, "taker_buy_base": 1643.5, "taker_buy_quote": 245.57239 } ] }, "4h": { "count": 1025, "start_date": "2025-11-03T12:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0301, "high": 0.1388, "low": 0.0301, "close": 0.0767, "volume": 68576372.9, "close_time": 1762185599999, "quote_volume": 6438471.79807, "trades": 43781, "taker_buy_base": 31568431.3, "taker_buy_quote": 2976206.60363 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0764, "high": 0.0827, "low": 0.068, "close": 0.0716, "volume": 25574308.0, "close_time": 1762199999999, "quote_volume": 1952417.59304, "trades": 11640, "taker_buy_base": 10588448.2, "taker_buy_quote": 808856.52408 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0713, "high": 0.0876, "low": 0.0693, "close": 0.0775, "volume": 34638814.3, "close_time": 1762214399999, "quote_volume": 2757564.72022, "trades": 11616, "taker_buy_base": 17044229.1, "taker_buy_quote": 1357800.74164 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0774, "high": 0.0779, "low": 0.0695, "close": 0.0728, "volume": 19102351.7, "close_time": 1762228799999, "quote_volume": 1400631.82751, "trades": 5834, "taker_buy_base": 9101093.6, "taker_buy_quote": 666885.46455 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0725, "high": 0.0728, "low": 0.0635, "close": 0.0639, "volume": 10256045.6, "close_time": 1762243199999, "quote_volume": 700015.55825, "trades": 5150, "taker_buy_base": 4794004.2, "taker_buy_quote": 327693.51431 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.064, "high": 0.0735, "low": 0.0611, "close": 0.0683, "volume": 13957469.0, "close_time": 1762257599999, "quote_volume": 937147.11295, "trades": 4580, "taker_buy_base": 6060122.7, "taker_buy_quote": 406162.68 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0682, "high": 0.0734, "low": 0.0649, "close": 0.0702, "volume": 14167177.1, "close_time": 1762271999999, "quote_volume": 960494.807, "trades": 4684, "taker_buy_base": 6508258.0, "taker_buy_quote": 440661.70273 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.07, "high": 0.0702, "low": 0.0643, "close": 0.0648, "volume": 10173520.9, "close_time": 1762286399999, "quote_volume": 676250.95291, "trades": 5203, "taker_buy_base": 5259199.7, "taker_buy_quote": 347965.23427 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0647, "high": 0.0705, "low": 0.0621, "close": 0.0689, "volume": 9313495.2, "close_time": 1762300799999, "quote_volume": 627089.07127, "trades": 5982, "taker_buy_base": 4339338.3, "taker_buy_quote": 292002.93865 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0691, "high": 0.1331, "low": 0.0651, "close": 0.0945, "volume": 32619268.9, "close_time": 1762315199999, "quote_volume": 3234287.19386, "trades": 29454, "taker_buy_base": 15291073.0, "taker_buy_quote": 1515055.06408 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0945, "high": 0.104, "low": 0.0874, "close": 0.0957, "volume": 16730590.3, "close_time": 1762329599999, "quote_volume": 1615164.84767, "trades": 11884, "taker_buy_base": 7749113.1, "taker_buy_quote": 748743.53003 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0957, "high": 0.0967, "low": 0.0824, "close": 0.0852, "volume": 8641429.2, "close_time": 1762343999999, "quote_volume": 773587.14196, "trades": 7731, "taker_buy_base": 3972100.0, "taker_buy_quote": 356057.13784 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0852, "high": 0.0981, "low": 0.0817, "close": 0.0914, "volume": 11844928.7, "close_time": 1762358399999, "quote_volume": 1045124.74999, "trades": 8076, "taker_buy_base": 6047130.2, "taker_buy_quote": 536449.06237 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0912, "high": 0.0933, "low": 0.08, "close": 0.082, "volume": 10922239.7, "close_time": 1762372799999, "quote_volume": 963699.5369, "trades": 9441, "taker_buy_base": 4553449.1, "taker_buy_quote": 401764.66683 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0823, "high": 0.0898, "low": 0.082, "close": 0.0866, "volume": 4864402.4, "close_time": 1762387199999, "quote_volume": 418996.87989, "trades": 3109, "taker_buy_base": 2389954.6, "taker_buy_quote": 206321.91103 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0868, "high": 0.0935, "low": 0.0827, "close": 0.0859, "volume": 5661853.1, "close_time": 1762401599999, "quote_volume": 498753.1842, "trades": 3269, "taker_buy_base": 2853243.1, "taker_buy_quote": 250551.1997 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.086, "high": 0.0867, "low": 0.0751, "close": 0.0769, "volume": 3754021.8, "close_time": 1762415999999, "quote_volume": 302474.49689, "trades": 1697, "taker_buy_base": 1361775.9, "taker_buy_quote": 109410.92991 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0769, "high": 0.0778, "low": 0.0728, "close": 0.0735, "volume": 3055583.1, "close_time": 1762430399999, "quote_volume": 231016.40083, "trades": 1453, "taker_buy_base": 1346743.7, "taker_buy_quote": 101872.73216 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0733, "high": 0.0765, "low": 0.0697, "close": 0.0697, "volume": 2675744.4, "close_time": 1762444799999, "quote_volume": 196504.04733, "trades": 1574, "taker_buy_base": 1110748.1, "taker_buy_quote": 81816.58598 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0699, "high": 0.0717, "low": 0.0685, "close": 0.0699, "volume": 3484274.8, "close_time": 1762459199999, "quote_volume": 243408.45617, "trades": 1292, "taker_buy_base": 1430093.3, "taker_buy_quote": 100104.14774 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0699, "high": 0.0707, "low": 0.0682, "close": 0.0688, "volume": 2714554.0, "close_time": 1762473599999, "quote_volume": 188778.3361, "trades": 962, "taker_buy_base": 1277884.0, "taker_buy_quote": 88904.826 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0689, "high": 0.0725, "low": 0.0664, "close": 0.0695, "volume": 2903064.2, "close_time": 1762487999999, "quote_volume": 200821.37007, "trades": 998, "taker_buy_base": 1333376.7, "taker_buy_quote": 92233.30384 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0695, "high": 0.0757, "low": 0.0688, "close": 0.073, "volume": 3206881.2, "close_time": 1762502399999, "quote_volume": 233824.46689, "trades": 989, "taker_buy_base": 1653162.0, "taker_buy_quote": 120194.77938 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.073, "high": 0.0754, "low": 0.0682, "close": 0.0686, "volume": 5202884.7, "close_time": 1762516799999, "quote_volume": 369513.23993, "trades": 1414, "taker_buy_base": 2298887.9, "taker_buy_quote": 163292.30445 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0683, "high": 0.0753, "low": 0.068, "close": 0.0748, "volume": 2781975.3, "close_time": 1762531199999, "quote_volume": 203840.64621, "trades": 1106, "taker_buy_base": 1300616.6, "taker_buy_quote": 95668.60379 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0747, "high": 0.0776, "low": 0.0742, "close": 0.0764, "volume": 1479616.9, "close_time": 1762545599999, "quote_volume": 112525.35963, "trades": 816, "taker_buy_base": 712230.6, "taker_buy_quote": 54214.60163 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0766, "high": 0.0778, "low": 0.0748, "close": 0.0766, "volume": 1351402.8, "close_time": 1762559999999, "quote_volume": 102864.46094, "trades": 594, "taker_buy_base": 615405.9, "taker_buy_quote": 46938.51593 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0765, "high": 0.0801, "low": 0.0745, "close": 0.0765, "volume": 2249384.3, "close_time": 1762574399999, "quote_volume": 174662.48105, "trades": 927, "taker_buy_base": 1042376.6, "taker_buy_quote": 80694.14969 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0767, "high": 0.0795, "low": 0.074, "close": 0.0762, "volume": 1159732.4, "close_time": 1762588799999, "quote_volume": 89318.36689, "trades": 674, "taker_buy_base": 340457.9, "taker_buy_quote": 26017.26954 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.076, "high": 0.0772, "low": 0.0724, "close": 0.0736, "volume": 1317916.4, "close_time": 1762603199999, "quote_volume": 97543.53734, "trades": 813, "taker_buy_base": 456932.6, "taker_buy_quote": 33861.02161 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0735, "high": 0.075, "low": 0.0679, "close": 0.0709, "volume": 2222358.9, "close_time": 1762617599999, "quote_volume": 158245.1117, "trades": 754, "taker_buy_base": 833130.0, "taker_buy_quote": 59565.60127 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0708, "high": 0.0736, "low": 0.0692, "close": 0.0728, "volume": 1967841.3, "close_time": 1762631999999, "quote_volume": 140363.07727, "trades": 893, "taker_buy_base": 941098.4, "taker_buy_quote": 66983.61305 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0726, "high": 0.077, "low": 0.0716, "close": 0.0762, "volume": 1183059.8, "close_time": 1762646399999, "quote_volume": 87105.44709, "trades": 802, "taker_buy_base": 552790.8, "taker_buy_quote": 40740.73911 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0761, "high": 0.0794, "low": 0.0738, "close": 0.0757, "volume": 2995410.1, "close_time": 1762660799999, "quote_volume": 229453.34743, "trades": 1636, "taker_buy_base": 1368535.8, "taker_buy_quote": 105016.7117 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0758, "high": 0.0867, "low": 0.075, "close": 0.0798, "volume": 8856572.3, "close_time": 1762675199999, "quote_volume": 717470.89052, "trades": 5094, "taker_buy_base": 4399444.1, "taker_buy_quote": 356948.97661 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0796, "high": 0.086, "low": 0.0789, "close": 0.0846, "volume": 7749409.7, "close_time": 1762689599999, "quote_volume": 635085.02549, "trades": 4523, "taker_buy_base": 4069035.2, "taker_buy_quote": 333175.01162 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0846, "high": 0.0901, "low": 0.0824, "close": 0.0863, "volume": 11922592.9, "close_time": 1762703999999, "quote_volume": 1028097.99096, "trades": 6579, "taker_buy_base": 6077054.2, "taker_buy_quote": 524919.29438 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0863, "high": 0.098, "low": 0.0852, "close": 0.0976, "volume": 16908123.8, "close_time": 1762718399999, "quote_volume": 1544578.59931, "trades": 9593, "taker_buy_base": 8662645.9, "taker_buy_quote": 793840.80216 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.098, "high": 0.1042, "low": 0.0859, "close": 0.0886, "volume": 15280245.7, "close_time": 1762732799999, "quote_volume": 1415691.45324, "trades": 8478, "taker_buy_base": 6790392.4, "taker_buy_quote": 630932.90681 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0887, "high": 0.0999, "low": 0.0856, "close": 0.0972, "volume": 4440702.2, "close_time": 1762747199999, "quote_volume": 417363.82066, "trades": 3559, "taker_buy_base": 2244048.1, "taker_buy_quote": 210485.90129 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0971, "high": 0.0971, "low": 0.0892, "close": 0.0896, "volume": 2783209.3, "close_time": 1762761599999, "quote_volume": 254989.87034, "trades": 2039, "taker_buy_base": 1463332.2, "taker_buy_quote": 134596.35834 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0898, "high": 0.0913, "low": 0.0822, "close": 0.0826, "volume": 3160467.0, "close_time": 1762775999999, "quote_volume": 269141.96765, "trades": 1883, "taker_buy_base": 915556.4, "taker_buy_quote": 78284.26818 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.083, "high": 0.0874, "low": 0.082, "close": 0.0854, "volume": 2907928.8, "close_time": 1762790399999, "quote_volume": 246250.78333, "trades": 1715, "taker_buy_base": 1358220.4, "taker_buy_quote": 115053.38206 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0855, "high": 0.0871, "low": 0.0837, "close": 0.0846, "volume": 2758750.6, "close_time": 1762804799999, "quote_volume": 235200.40875, "trades": 1050, "taker_buy_base": 1467570.1, "taker_buy_quote": 125358.13779 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0845, "high": 0.086, "low": 0.0829, "close": 0.0835, "volume": 915794.5, "close_time": 1762819199999, "quote_volume": 77189.54021, "trades": 846, "taker_buy_base": 438938.2, "taker_buy_quote": 37034.31981 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0837, "high": 0.0876, "low": 0.0832, "close": 0.0833, "volume": 1247778.4, "close_time": 1762833599999, "quote_volume": 105740.93829, "trades": 738, "taker_buy_base": 610272.8, "taker_buy_quote": 51713.50499 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0831, "high": 0.0857, "low": 0.0821, "close": 0.0833, "volume": 650177.1, "close_time": 1762847999999, "quote_volume": 54049.21618, "trades": 576, "taker_buy_base": 179006.2, "taker_buy_quote": 14912.71333 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0832, "high": 0.0855, "low": 0.0787, "close": 0.0805, "volume": 1406018.3, "close_time": 1762862399999, "quote_volume": 115628.44962, "trades": 1280, "taker_buy_base": 657257.9, "taker_buy_quote": 54377.89401 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0806, "high": 0.0866, "low": 0.0806, "close": 0.0835, "volume": 2492199.1, "close_time": 1762876799999, "quote_volume": 208961.26587, "trades": 2662, "taker_buy_base": 1212395.3, "taker_buy_quote": 101880.88561 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0835, "high": 0.0849, "low": 0.0792, "close": 0.0797, "volume": 1536920.3, "close_time": 1762891199999, "quote_volume": 125376.05561, "trades": 1495, "taker_buy_base": 676524.3, "taker_buy_quote": 54894.46188 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0799, "high": 0.0822, "low": 0.0774, "close": 0.0798, "volume": 816979.8, "close_time": 1762905599999, "quote_volume": 64996.38642, "trades": 627, "taker_buy_base": 391689.5, "taker_buy_quote": 31088.74297 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.08, "high": 0.0816, "low": 0.0776, "close": 0.08, "volume": 422604.6, "close_time": 1762919999999, "quote_volume": 33656.59255, "trades": 424, "taker_buy_base": 174034.5, "taker_buy_quote": 13918.9526 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0798, "high": 0.0842, "low": 0.0793, "close": 0.0835, "volume": 468287.2, "close_time": 1762934399999, "quote_volume": 38475.41885, "trades": 825, "taker_buy_base": 213338.6, "taker_buy_quote": 17585.69999 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0838, "high": 0.0893, "low": 0.0829, "close": 0.0834, "volume": 2016875.4, "close_time": 1762948799999, "quote_volume": 172092.52502, "trades": 2068, "taker_buy_base": 1111112.4, "taker_buy_quote": 94848.06082 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0835, "high": 0.0864, "low": 0.0817, "close": 0.0835, "volume": 3299437.2, "close_time": 1762963199999, "quote_volume": 277650.68041, "trades": 2288, "taker_buy_base": 1826802.1, "taker_buy_quote": 153295.12497 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0834, "high": 0.0876, "low": 0.0825, "close": 0.0854, "volume": 4323383.0, "close_time": 1762977599999, "quote_volume": 372402.59587, "trades": 2369, "taker_buy_base": 1851275.8, "taker_buy_quote": 159396.50533 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0817, "close": 0.0821, "volume": 1184050.0, "close_time": 1762991999999, "quote_volume": 99332.36847, "trades": 850, "taker_buy_base": 510823.6, "taker_buy_quote": 42670.84219 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.082, "high": 0.0885, "low": 0.0813, "close": 0.0828, "volume": 4324937.9, "close_time": 1763006399999, "quote_volume": 371381.73738, "trades": 2188, "taker_buy_base": 1832158.0, "taker_buy_quote": 156941.0474 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0827, "high": 0.0856, "low": 0.0819, "close": 0.0832, "volume": 1588344.7, "close_time": 1763020799999, "quote_volume": 133243.08309, "trades": 771, "taker_buy_base": 694248.3, "taker_buy_quote": 58176.82268 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.083, "high": 0.0836, "low": 0.0802, "close": 0.0815, "volume": 900401.0, "close_time": 1763035199999, "quote_volume": 73398.737, "trades": 702, "taker_buy_base": 514082.3, "taker_buy_quote": 41845.72389 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0815, "high": 0.0827, "low": 0.0778, "close": 0.0789, "volume": 1826520.2, "close_time": 1763049599999, "quote_volume": 145367.42625, "trades": 966, "taker_buy_base": 659421.5, "taker_buy_quote": 52666.80226 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.079, "high": 0.079, "low": 0.0733, "close": 0.0739, "volume": 1169488.8, "close_time": 1763063999999, "quote_volume": 88636.81432, "trades": 1072, "taker_buy_base": 421296.7, "taker_buy_quote": 32038.16732 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0739, "high": 0.075, "low": 0.0722, "close": 0.0731, "volume": 2062568.7, "close_time": 1763078399999, "quote_volume": 151834.26832, "trades": 689, "taker_buy_base": 615490.7, "taker_buy_quote": 45358.45622 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0733, "high": 0.0747, "low": 0.0706, "close": 0.0711, "volume": 1716858.4, "close_time": 1763092799999, "quote_volume": 123960.95196, "trades": 678, "taker_buy_base": 702210.3, "taker_buy_quote": 50741.34181 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0712, "high": 0.0737, "low": 0.0692, "close": 0.0725, "volume": 2212789.3, "close_time": 1763107199999, "quote_volume": 159216.93178, "trades": 935, "taker_buy_base": 810935.8, "taker_buy_quote": 58337.11591 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0723, "high": 0.0734, "low": 0.0701, "close": 0.0707, "volume": 903296.3, "close_time": 1763121599999, "quote_volume": 64606.28542, "trades": 506, "taker_buy_base": 365620.6, "taker_buy_quote": 26120.73289 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0708, "high": 0.0737, "low": 0.0702, "close": 0.0733, "volume": 918828.1, "close_time": 1763135999999, "quote_volume": 66315.11702, "trades": 858, "taker_buy_base": 506744.7, "taker_buy_quote": 36607.23056 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0732, "high": 0.0768, "low": 0.0726, "close": 0.0767, "volume": 1061329.5, "close_time": 1763150399999, "quote_volume": 79071.97349, "trades": 803, "taker_buy_base": 522871.6, "taker_buy_quote": 39053.70488 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0767, "high": 0.0774, "low": 0.0736, "close": 0.0757, "volume": 1936112.7, "close_time": 1763164799999, "quote_volume": 145455.11099, "trades": 873, "taker_buy_base": 991074.1, "taker_buy_quote": 74333.90802 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0758, "high": 0.0785, "low": 0.0746, "close": 0.0771, "volume": 5470567.4, "close_time": 1763179199999, "quote_volume": 415408.26246, "trades": 1646, "taker_buy_base": 2532523.2, "taker_buy_quote": 192259.53878 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.077, "high": 0.0773, "low": 0.074, "close": 0.074, "volume": 505794.9, "close_time": 1763193599999, "quote_volume": 38241.45585, "trades": 390, "taker_buy_base": 167854.1, "taker_buy_quote": 12778.22973 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0739, "high": 0.0804, "low": 0.0735, "close": 0.0778, "volume": 3101516.5, "close_time": 1763207999999, "quote_volume": 241068.23326, "trades": 874, "taker_buy_base": 1911518.1, "taker_buy_quote": 148665.24618 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0779, "high": 0.0848, "low": 0.0774, "close": 0.0835, "volume": 4598059.6, "close_time": 1763222399999, "quote_volume": 375784.16428, "trades": 1639, "taker_buy_base": 2149371.9, "taker_buy_quote": 176087.20076 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0834, "high": 0.0854, "low": 0.0809, "close": 0.0824, "volume": 7273722.8, "close_time": 1763236799999, "quote_volume": 602852.65397, "trades": 2947, "taker_buy_base": 3773711.6, "taker_buy_quote": 312192.97561 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0824, "high": 0.0831, "low": 0.0806, "close": 0.0817, "volume": 3885643.0, "close_time": 1763251199999, "quote_volume": 319138.79445, "trades": 1452, "taker_buy_base": 1872705.0, "taker_buy_quote": 153496.65559 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0818, "high": 0.0842, "low": 0.0799, "close": 0.0815, "volume": 1774640.5, "close_time": 1763265599999, "quote_volume": 146457.19455, "trades": 973, "taker_buy_base": 1014664.5, "taker_buy_quote": 84044.61927 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0813, "high": 0.0842, "low": 0.0808, "close": 0.0824, "volume": 4102746.7, "close_time": 1763279999999, "quote_volume": 337878.26745, "trades": 2024, "taker_buy_base": 2074649.5, "taker_buy_quote": 170839.97071 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0824, "high": 0.0853, "low": 0.082, "close": 0.0828, "volume": 2461905.0, "close_time": 1763294399999, "quote_volume": 205126.21124, "trades": 1429, "taker_buy_base": 1282576.1, "taker_buy_quote": 106885.65018 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0827, "high": 0.0883, "low": 0.0826, "close": 0.0831, "volume": 6279189.2, "close_time": 1763308799999, "quote_volume": 535708.28354, "trades": 2758, "taker_buy_base": 3050410.1, "taker_buy_quote": 259858.64373 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0833, "high": 0.0891, "low": 0.0825, "close": 0.0883, "volume": 3258357.9, "close_time": 1763323199999, "quote_volume": 282690.90719, "trades": 1480, "taker_buy_base": 2101702.2, "taker_buy_quote": 182786.07387 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0883, "high": 0.0886, "low": 0.0846, "close": 0.0864, "volume": 2958076.0, "close_time": 1763337599999, "quote_volume": 255816.26985, "trades": 807, "taker_buy_base": 1502248.5, "taker_buy_quote": 130237.09648 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0864, "high": 0.0947, "low": 0.0847, "close": 0.0943, "volume": 8329575.2, "close_time": 1763351999999, "quote_volume": 756286.59738, "trades": 2985, "taker_buy_base": 4694973.3, "taker_buy_quote": 428185.85316 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0943, "high": 0.0949, "low": 0.0879, "close": 0.0909, "volume": 6930633.2, "close_time": 1763366399999, "quote_volume": 626941.76276, "trades": 2734, "taker_buy_base": 3537804.8, "taker_buy_quote": 320437.07049 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0909, "high": 0.0925, "low": 0.0751, "close": 0.0806, "volume": 15068368.3, "close_time": 1763380799999, "quote_volume": 1282344.54945, "trades": 6255, "taker_buy_base": 7456599.2, "taker_buy_quote": 635710.97502 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0805, "high": 0.0862, "low": 0.0799, "close": 0.083, "volume": 6639415.7, "close_time": 1763395199999, "quote_volume": 545150.22043, "trades": 1402, "taker_buy_base": 2773643.6, "taker_buy_quote": 226929.67528 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0831, "high": 0.0865, "low": 0.0818, "close": 0.0821, "volume": 2797789.8, "close_time": 1763409599999, "quote_volume": 233118.73745, "trades": 1069, "taker_buy_base": 1803153.3, "taker_buy_quote": 149867.39064 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0821, "high": 0.0828, "low": 0.0798, "close": 0.0804, "volume": 1702700.3, "close_time": 1763423999999, "quote_volume": 138968.14845, "trades": 429, "taker_buy_base": 331923.4, "taker_buy_quote": 26816.7336 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0802, "high": 0.082, "low": 0.0773, "close": 0.0806, "volume": 1474880.8, "close_time": 1763438399999, "quote_volume": 117231.88339, "trades": 877, "taker_buy_base": 782151.1, "taker_buy_quote": 62130.57837 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0806, "high": 0.0807, "low": 0.078, "close": 0.0781, "volume": 609598.3, "close_time": 1763452799999, "quote_volume": 48494.82845, "trades": 383, "taker_buy_base": 314707.2, "taker_buy_quote": 25046.57489 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0781, "high": 0.0803, "low": 0.0774, "close": 0.0796, "volume": 1747431.2, "close_time": 1763467199999, "quote_volume": 137356.50265, "trades": 734, "taker_buy_base": 981221.5, "taker_buy_quote": 77301.33316 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0797, "high": 0.0865, "low": 0.0786, "close": 0.0857, "volume": 5690639.0, "close_time": 1763481599999, "quote_volume": 469488.79543, "trades": 2855, "taker_buy_base": 3654957.2, "taker_buy_quote": 301671.00145 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0856, "high": 0.0889, "low": 0.0852, "close": 0.0869, "volume": 5035185.4, "close_time": 1763495999999, "quote_volume": 438844.37084, "trades": 2408, "taker_buy_base": 2397401.6, "taker_buy_quote": 209111.02695 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0869, "high": 0.0877, "low": 0.0849, "close": 0.0866, "volume": 1347667.4, "close_time": 1763510399999, "quote_volume": 116626.37072, "trades": 885, "taker_buy_base": 873411.5, "taker_buy_quote": 75727.48243 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0868, "high": 0.0906, "low": 0.0862, "close": 0.0872, "volume": 1555036.8, "close_time": 1763524799999, "quote_volume": 136903.13415, "trades": 1763, "taker_buy_base": 884345.8, "taker_buy_quote": 77980.14007 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.087, "high": 0.0885, "low": 0.0809, "close": 0.0837, "volume": 2870370.0, "close_time": 1763539199999, "quote_volume": 241351.48865, "trades": 3055, "taker_buy_base": 752286.5, "taker_buy_quote": 63640.73045 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0837, "high": 0.0889, "low": 0.0837, "close": 0.088, "volume": 4660193.1, "close_time": 1763553599999, "quote_volume": 403069.24405, "trades": 2558, "taker_buy_base": 2278952.4, "taker_buy_quote": 196759.5858 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.088, "high": 0.0898, "low": 0.0865, "close": 0.087, "volume": 3041351.3, "close_time": 1763567999999, "quote_volume": 267361.50975, "trades": 2006, "taker_buy_base": 1791832.5, "taker_buy_quote": 157507.92341 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0871, "high": 0.0879, "low": 0.0843, "close": 0.0845, "volume": 1898170.3, "close_time": 1763582399999, "quote_volume": 163767.54229, "trades": 1240, "taker_buy_base": 978552.8, "taker_buy_quote": 84407.48105 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0845, "high": 0.0938, "low": 0.0842, "close": 0.0926, "volume": 8510368.4, "close_time": 1763596799999, "quote_volume": 770710.14558, "trades": 4252, "taker_buy_base": 5709589.0, "taker_buy_quote": 519947.71964 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0927, "high": 0.0963, "low": 0.0916, "close": 0.0945, "volume": 3146199.5, "close_time": 1763611199999, "quote_volume": 295043.73213, "trades": 2861, "taker_buy_base": 1569473.1, "taker_buy_quote": 147187.695 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0946, "high": 0.0986, "low": 0.0928, "close": 0.0937, "volume": 2137459.3, "close_time": 1763625599999, "quote_volume": 205368.11572, "trades": 1120, "taker_buy_base": 1170566.4, "taker_buy_quote": 112794.21486 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.094, "high": 0.0972, "low": 0.0909, "close": 0.093, "volume": 1809137.5, "close_time": 1763639999999, "quote_volume": 169917.36725, "trades": 1163, "taker_buy_base": 908180.2, "taker_buy_quote": 85253.14779 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0931, "high": 0.0941, "low": 0.0903, "close": 0.0909, "volume": 1741058.4, "close_time": 1763654399999, "quote_volume": 160222.53496, "trades": 1207, "taker_buy_base": 837691.4, "taker_buy_quote": 77198.34003 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0908, "high": 0.0912, "low": 0.0881, "close": 0.0888, "volume": 2300719.9, "close_time": 1763668799999, "quote_volume": 206039.41515, "trades": 1235, "taker_buy_base": 979043.3, "taker_buy_quote": 87767.11029 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0888, "high": 0.0919, "low": 0.0876, "close": 0.0896, "volume": 2062281.2, "close_time": 1763683199999, "quote_volume": 184484.70552, "trades": 1230, "taker_buy_base": 540807.3, "taker_buy_quote": 48685.21247 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0892, "high": 0.0931, "low": 0.0887, "close": 0.0894, "volume": 3826998.2, "close_time": 1763697599999, "quote_volume": 345835.74502, "trades": 1825, "taker_buy_base": 1731881.7, "taker_buy_quote": 156211.70001 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0893, "high": 0.0896, "low": 0.0827, "close": 0.0875, "volume": 1495515.8, "close_time": 1763711999999, "quote_volume": 129258.30086, "trades": 1170, "taker_buy_base": 679407.2, "taker_buy_quote": 58754.17704 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0876, "high": 0.0903, "low": 0.0865, "close": 0.0896, "volume": 2070420.2, "close_time": 1763726399999, "quote_volume": 182937.79078, "trades": 2032, "taker_buy_base": 922311.8, "taker_buy_quote": 81439.161 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0895, "high": 0.0993, "low": 0.0876, "close": 0.097, "volume": 10479005.7, "close_time": 1763740799999, "quote_volume": 989836.19668, "trades": 4150, "taker_buy_base": 5046865.4, "taker_buy_quote": 474220.25639 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0972, "high": 0.104, "low": 0.0942, "close": 0.0997, "volume": 5987688.0, "close_time": 1763755199999, "quote_volume": 595711.23989, "trades": 3626, "taker_buy_base": 2805618.0, "taker_buy_quote": 279058.5315 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0992, "high": 0.1002, "low": 0.0954, "close": 0.0995, "volume": 3416828.1, "close_time": 1763769599999, "quote_volume": 333912.10924, "trades": 1567, "taker_buy_base": 1835086.1, "taker_buy_quote": 179628.74514 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0996, "high": 0.1028, "low": 0.0958, "close": 0.102, "volume": 3877017.0, "close_time": 1763783999999, "quote_volume": 386542.00344, "trades": 3049, "taker_buy_base": 2155634.0, "taker_buy_quote": 215531.82609 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.102, "high": 0.1158, "low": 0.0974, "close": 0.1067, "volume": 12539554.9, "close_time": 1763798399999, "quote_volume": 1335575.86698, "trades": 10949, "taker_buy_base": 6301188.1, "taker_buy_quote": 671914.31717 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1066, "high": 0.1099, "low": 0.098, "close": 0.1041, "volume": 6656979.5, "close_time": 1763812799999, "quote_volume": 701661.00689, "trades": 9061, "taker_buy_base": 2759437.8, "taker_buy_quote": 291272.52808 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1042, "high": 0.1052, "low": 0.0963, "close": 0.0999, "volume": 4961138.6, "close_time": 1763827199999, "quote_volume": 500201.59315, "trades": 5049, "taker_buy_base": 1960254.0, "taker_buy_quote": 197528.26458 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0999, "high": 0.1039, "low": 0.0999, "close": 0.1021, "volume": 1801502.0, "close_time": 1763841599999, "quote_volume": 184120.3791, "trades": 1736, "taker_buy_base": 1133498.5, "taker_buy_quote": 115887.60605 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.102, "high": 0.1025, "low": 0.0985, "close": 0.0995, "volume": 1869214.2, "close_time": 1763855999999, "quote_volume": 187174.96374, "trades": 2006, "taker_buy_base": 896983.6, "taker_buy_quote": 89863.50529 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0995, "high": 0.1052, "low": 0.097, "close": 0.0992, "volume": 5935690.0, "close_time": 1763870399999, "quote_volume": 602347.69855, "trades": 3999, "taker_buy_base": 2866026.8, "taker_buy_quote": 292735.16125 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0993, "high": 0.1021, "low": 0.0967, "close": 0.0977, "volume": 2546242.1, "close_time": 1763884799999, "quote_volume": 252166.53374, "trades": 2791, "taker_buy_base": 1518939.4, "taker_buy_quote": 150686.10845 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0976, "high": 0.0986, "low": 0.0931, "close": 0.098, "volume": 2172569.9, "close_time": 1763899199999, "quote_volume": 208447.59086, "trades": 1958, "taker_buy_base": 1259232.0, "taker_buy_quote": 120949.02678 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0982, "high": 0.1024, "low": 0.097, "close": 0.1011, "volume": 3990540.7, "close_time": 1763913599999, "quote_volume": 399376.45556, "trades": 2397, "taker_buy_base": 2379301.9, "taker_buy_quote": 238409.81567 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1011, "high": 0.1027, "low": 0.0999, "close": 0.1014, "volume": 2606390.0, "close_time": 1763927999999, "quote_volume": 264746.86151, "trades": 1875, "taker_buy_base": 938027.4, "taker_buy_quote": 95240.92493 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1013, "high": 0.102, "low": 0.0978, "close": 0.098, "volume": 2260582.1, "close_time": 1763942399999, "quote_volume": 224783.84563, "trades": 1550, "taker_buy_base": 1310053.0, "taker_buy_quote": 130055.01971 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0932, "close": 0.0952, "volume": 1984657.7, "close_time": 1763956799999, "quote_volume": 188506.08397, "trades": 1760, "taker_buy_base": 748900.9, "taker_buy_quote": 71381.24122 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0951, "high": 0.0993, "low": 0.0932, "close": 0.0979, "volume": 2888595.2, "close_time": 1763971199999, "quote_volume": 278667.80449, "trades": 2346, "taker_buy_base": 1046572.4, "taker_buy_quote": 100732.32056 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0977, "high": 0.0994, "low": 0.0948, "close": 0.0961, "volume": 2569904.7, "close_time": 1763985599999, "quote_volume": 249329.98236, "trades": 2483, "taker_buy_base": 1587644.7, "taker_buy_quote": 154243.15825 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0961, "high": 0.1008, "low": 0.0961, "close": 0.099, "volume": 5807388.6, "close_time": 1763999999999, "quote_volume": 576182.69635, "trades": 3986, "taker_buy_base": 2330432.4, "taker_buy_quote": 231267.02171 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0988, "high": 0.1014, "low": 0.0981, "close": 0.0998, "volume": 1194732.0, "close_time": 1764014399999, "quote_volume": 119469.72212, "trades": 1827, "taker_buy_base": 688176.3, "taker_buy_quote": 68871.20369 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1, "high": 0.1024, "low": 0.0993, "close": 0.1007, "volume": 1657857.8, "close_time": 1764028799999, "quote_volume": 167268.25372, "trades": 1196, "taker_buy_base": 1195963.2, "taker_buy_quote": 120659.49553 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1005, "high": 0.1032, "low": 0.0998, "close": 0.1009, "volume": 1150222.9, "close_time": 1764043199999, "quote_volume": 116623.12388, "trades": 1930, "taker_buy_base": 697222.7, "taker_buy_quote": 70717.24036 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1011, "high": 0.1013, "low": 0.0972, "close": 0.0973, "volume": 1530697.4, "close_time": 1764057599999, "quote_volume": 151702.53137, "trades": 1356, "taker_buy_base": 347248.7, "taker_buy_quote": 34568.28342 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0971, "high": 0.1002, "low": 0.097, "close": 0.0984, "volume": 961443.3, "close_time": 1764071999999, "quote_volume": 94971.78695, "trades": 1196, "taker_buy_base": 551114.5, "taker_buy_quote": 54508.62492 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0985, "high": 0.1039, "low": 0.0984, "close": 0.1011, "volume": 4753041.2, "close_time": 1764086399999, "quote_volume": 478824.75425, "trades": 3775, "taker_buy_base": 2789241.7, "taker_buy_quote": 279996.38766 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1012, "high": 0.104, "low": 0.1007, "close": 0.1017, "volume": 1272322.8, "close_time": 1764100799999, "quote_volume": 130065.37817, "trades": 1751, "taker_buy_base": 813699.5, "taker_buy_quote": 83197.3005 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1018, "high": 0.1071, "low": 0.1006, "close": 0.1048, "volume": 3918832.3, "close_time": 1764115199999, "quote_volume": 410698.06609, "trades": 2394, "taker_buy_base": 1679217.3, "taker_buy_quote": 175137.16406 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1049, "high": 0.1103, "low": 0.1039, "close": 0.108, "volume": 1533065.1, "close_time": 1764129599999, "quote_volume": 164029.29772, "trades": 2235, "taker_buy_base": 905817.6, "taker_buy_quote": 97121.43864 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1081, "high": 0.109, "low": 0.1011, "close": 0.1028, "volume": 1083703.1, "close_time": 1764143999999, "quote_volume": 113458.08133, "trades": 1897, "taker_buy_base": 599593.4, "taker_buy_quote": 62981.36126 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1029, "high": 0.1043, "low": 0.101, "close": 0.1024, "volume": 1054412.3, "close_time": 1764158399999, "quote_volume": 108227.20036, "trades": 2245, "taker_buy_base": 493322.4, "taker_buy_quote": 50615.74437 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1025, "high": 0.1066, "low": 0.1009, "close": 0.1034, "volume": 1970098.9, "close_time": 1764172799999, "quote_volume": 203574.5441, "trades": 3808, "taker_buy_base": 1127509.3, "taker_buy_quote": 116404.22203 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1036, "high": 0.1087, "low": 0.1036, "close": 0.1072, "volume": 1907052.4, "close_time": 1764187199999, "quote_volume": 203316.96012, "trades": 3138, "taker_buy_base": 1054880.9, "taker_buy_quote": 112538.2573 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1072, "high": 0.1085, "low": 0.1064, "close": 0.1074, "volume": 961994.4, "close_time": 1764201599999, "quote_volume": 103263.24888, "trades": 1114, "taker_buy_base": 529329.4, "taker_buy_quote": 56855.84352 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1073, "high": 0.1111, "low": 0.1054, "close": 0.1072, "volume": 2068938.2, "close_time": 1764215999999, "quote_volume": 226664.51875, "trades": 2596, "taker_buy_base": 1412389.5, "taker_buy_quote": 155314.80629 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.107, "high": 0.111, "low": 0.1062, "close": 0.1094, "volume": 1888391.9, "close_time": 1764230399999, "quote_volume": 203840.79673, "trades": 2830, "taker_buy_base": 1256146.8, "taker_buy_quote": 135315.73839 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1094, "high": 0.117, "low": 0.1074, "close": 0.1089, "volume": 6701296.6, "close_time": 1764244799999, "quote_volume": 750541.26961, "trades": 7706, "taker_buy_base": 4820671.7, "taker_buy_quote": 539754.53873 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.109, "high": 0.1124, "low": 0.106, "close": 0.1068, "volume": 4124743.1, "close_time": 1764259199999, "quote_volume": 447514.80833, "trades": 3175, "taker_buy_base": 1869825.6, "taker_buy_quote": 203176.62174 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1069, "high": 0.1095, "low": 0.1062, "close": 0.1083, "volume": 1752124.3, "close_time": 1764273599999, "quote_volume": 189335.17116, "trades": 1526, "taker_buy_base": 935313.8, "taker_buy_quote": 101036.30005 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1084, "high": 0.1098, "low": 0.108, "close": 0.1089, "volume": 685157.9, "close_time": 1764287999999, "quote_volume": 74576.06184, "trades": 843, "taker_buy_base": 388750.2, "taker_buy_quote": 42296.52105 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1089, "high": 0.1114, "low": 0.1062, "close": 0.1074, "volume": 2374816.5, "close_time": 1764302399999, "quote_volume": 258914.30439, "trades": 2452, "taker_buy_base": 1289033.7, "taker_buy_quote": 140411.195 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1076, "high": 0.1088, "low": 0.1042, "close": 0.1047, "volume": 2517734.7, "close_time": 1764316799999, "quote_volume": 264208.49372, "trades": 2563, "taker_buy_base": 450328.3, "taker_buy_quote": 47476.31589 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1047, "high": 0.109, "low": 0.1044, "close": 0.1087, "volume": 1037349.6, "close_time": 1764331199999, "quote_volume": 110806.06021, "trades": 1728, "taker_buy_base": 521359.5, "taker_buy_quote": 55762.30802 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1089, "high": 0.1148, "low": 0.1086, "close": 0.1128, "volume": 5178889.2, "close_time": 1764345599999, "quote_volume": 582014.40438, "trades": 3866, "taker_buy_base": 3190111.7, "taker_buy_quote": 358079.00556 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1127, "high": 0.116, "low": 0.1103, "close": 0.1114, "volume": 4657772.7, "close_time": 1764359999999, "quote_volume": 526279.50879, "trades": 3731, "taker_buy_base": 2631041.3, "taker_buy_quote": 296722.01741 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1113, "high": 0.1113, "low": 0.1072, "close": 0.1084, "volume": 2912444.8, "close_time": 1764374399999, "quote_volume": 319169.67941, "trades": 2860, "taker_buy_base": 1366298.6, "taker_buy_quote": 149923.85252 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1084, "high": 0.1143, "low": 0.1071, "close": 0.1124, "volume": 1601233.2, "close_time": 1764388799999, "quote_volume": 177478.69822, "trades": 1877, "taker_buy_base": 941245.6, "taker_buy_quote": 104542.97678 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1122, "high": 0.118, "low": 0.1107, "close": 0.1144, "volume": 3560207.3, "close_time": 1764403199999, "quote_volume": 406743.11097, "trades": 3233, "taker_buy_base": 2160830.8, "taker_buy_quote": 246402.08457 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1142, "high": 0.1171, "low": 0.1124, "close": 0.1157, "volume": 4030327.6, "close_time": 1764417599999, "quote_volume": 464082.38873, "trades": 3179, "taker_buy_base": 1969447.4, "taker_buy_quote": 226711.54541 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1156, "high": 0.1169, "low": 0.1129, "close": 0.1152, "volume": 1682824.7, "close_time": 1764431999999, "quote_volume": 192744.05092, "trades": 2082, "taker_buy_base": 1032276.8, "taker_buy_quote": 118163.64775 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1152, "high": 0.1171, "low": 0.1129, "close": 0.1145, "volume": 2785227.4, "close_time": 1764446399999, "quote_volume": 321887.37275, "trades": 2642, "taker_buy_base": 1516807.2, "taker_buy_quote": 174837.11341 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1146, "high": 0.1159, "low": 0.1134, "close": 0.1156, "volume": 581873.7, "close_time": 1764460799999, "quote_volume": 66792.24563, "trades": 982, "taker_buy_base": 318762.1, "taker_buy_quote": 36629.86418 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1153, "high": 0.1237, "low": 0.1146, "close": 0.1177, "volume": 3404168.7, "close_time": 1764475199999, "quote_volume": 410933.51686, "trades": 4642, "taker_buy_base": 1703980.0, "taker_buy_quote": 205107.99323 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1176, "high": 0.121, "low": 0.1159, "close": 0.1182, "volume": 2919013.2, "close_time": 1764489599999, "quote_volume": 344442.73246, "trades": 3117, "taker_buy_base": 1556378.2, "taker_buy_quote": 183935.258 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1182, "high": 0.1188, "low": 0.1008, "close": 0.1087, "volume": 8779910.6, "close_time": 1764503999999, "quote_volume": 939996.92362, "trades": 6457, "taker_buy_base": 1868559.2, "taker_buy_quote": 201996.46439 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1089, "high": 0.1124, "low": 0.1044, "close": 0.1059, "volume": 5974388.5, "close_time": 1764518399999, "quote_volume": 636184.51932, "trades": 3191, "taker_buy_base": 2901415.5, "taker_buy_quote": 309323.7039 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1059, "high": 0.107, "low": 0.1029, "close": 0.1048, "volume": 5028534.6, "close_time": 1764532799999, "quote_volume": 526986.14328, "trades": 2490, "taker_buy_base": 1572626.8, "taker_buy_quote": 165390.99733 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1048, "high": 0.1053, "low": 0.1023, "close": 0.1033, "volume": 2302299.9, "close_time": 1764547199999, "quote_volume": 238700.3448, "trades": 1555, "taker_buy_base": 875278.5, "taker_buy_quote": 90777.47356 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1034, "high": 0.1036, "low": 0.0966, "close": 0.0984, "volume": 5137941.6, "close_time": 1764561599999, "quote_volume": 511996.81933, "trades": 3115, "taker_buy_base": 1532954.1, "taker_buy_quote": 152246.26311 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.098, "high": 0.1019, "low": 0.0969, "close": 0.0996, "volume": 1326319.5, "close_time": 1764575999999, "quote_volume": 131991.67626, "trades": 1130, "taker_buy_base": 720623.4, "taker_buy_quote": 71653.39334 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0997, "high": 0.1078, "low": 0.0997, "close": 0.105, "volume": 3169225.1, "close_time": 1764590399999, "quote_volume": 330418.5219, "trades": 2778, "taker_buy_base": 1826195.1, "taker_buy_quote": 190001.6412 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1053, "high": 0.1073, "low": 0.0971, "close": 0.0979, "volume": 3937666.0, "close_time": 1764604799999, "quote_volume": 396039.55899, "trades": 5118, "taker_buy_base": 1594417.9, "taker_buy_quote": 161294.31225 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0979, "high": 0.0988, "low": 0.094, "close": 0.0953, "volume": 2370871.8, "close_time": 1764619199999, "quote_volume": 227007.94557, "trades": 2654, "taker_buy_base": 1009848.1, "taker_buy_quote": 96481.49409 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0954, "high": 0.099, "low": 0.0954, "close": 0.0966, "volume": 1540812.1, "close_time": 1764633599999, "quote_volume": 149792.66677, "trades": 1589, "taker_buy_base": 775008.5, "taker_buy_quote": 75332.56029 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0966, "high": 0.0977, "low": 0.0903, "close": 0.0932, "volume": 2627692.2, "close_time": 1764647999999, "quote_volume": 243914.15424, "trades": 2785, "taker_buy_base": 1406108.9, "taker_buy_quote": 130087.75746 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.093, "high": 0.0934, "low": 0.0907, "close": 0.0916, "volume": 638304.8, "close_time": 1764662399999, "quote_volume": 58789.33679, "trades": 1042, "taker_buy_base": 341037.8, "taker_buy_quote": 31407.17766 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0915, "high": 0.0921, "low": 0.0885, "close": 0.0906, "volume": 1011712.4, "close_time": 1764676799999, "quote_volume": 91099.44886, "trades": 1711, "taker_buy_base": 604004.7, "taker_buy_quote": 54361.85511 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0908, "high": 0.1032, "low": 0.0903, "close": 0.1006, "volume": 2833731.8, "close_time": 1764691199999, "quote_volume": 274198.75125, "trades": 3247, "taker_buy_base": 1700656.6, "taker_buy_quote": 164392.88449 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1003, "high": 0.1035, "low": 0.0973, "close": 0.0975, "volume": 2622468.3, "close_time": 1764705599999, "quote_volume": 265671.00336, "trades": 2515, "taker_buy_base": 1118138.9, "taker_buy_quote": 113229.5759 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0977, "high": 0.0986, "low": 0.0962, "close": 0.0975, "volume": 636669.4, "close_time": 1764719999999, "quote_volume": 62185.43277, "trades": 848, "taker_buy_base": 329429.9, "taker_buy_quote": 32210.88273 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0974, "high": 0.0992, "low": 0.096, "close": 0.0967, "volume": 741956.3, "close_time": 1764734399999, "quote_volume": 72320.92106, "trades": 1028, "taker_buy_base": 514769.9, "taker_buy_quote": 50208.83529 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0966, "high": 0.0984, "low": 0.0953, "close": 0.0957, "volume": 509375.1, "close_time": 1764748799999, "quote_volume": 49367.35104, "trades": 741, "taker_buy_base": 245756.1, "taker_buy_quote": 23783.08872 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0926, "close": 0.0947, "volume": 945126.7, "close_time": 1764763199999, "quote_volume": 89069.41952, "trades": 1371, "taker_buy_base": 365637.9, "taker_buy_quote": 34552.40335 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0947, "high": 0.1009, "low": 0.0941, "close": 0.0992, "volume": 2877564.4, "close_time": 1764777599999, "quote_volume": 281044.28665, "trades": 2246, "taker_buy_base": 1856379.1, "taker_buy_quote": 181430.06246 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0991, "high": 0.1, "low": 0.0967, "close": 0.097, "volume": 1858863.7, "close_time": 1764791999999, "quote_volume": 182009.10942, "trades": 1299, "taker_buy_base": 954573.4, "taker_buy_quote": 93244.83611 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.097, "high": 0.0981, "low": 0.0955, "close": 0.0969, "volume": 1135113.8, "close_time": 1764806399999, "quote_volume": 110019.90605, "trades": 914, "taker_buy_base": 348870.6, "taker_buy_quote": 33775.71028 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0971, "high": 0.0985, "low": 0.0953, "close": 0.0967, "volume": 543801.5, "close_time": 1764820799999, "quote_volume": 52657.60548, "trades": 830, "taker_buy_base": 187876.6, "taker_buy_quote": 18235.56314 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0967, "high": 0.0998, "low": 0.0962, "close": 0.0992, "volume": 642974.1, "close_time": 1764835199999, "quote_volume": 62889.91983, "trades": 987, "taker_buy_base": 341736.1, "taker_buy_quote": 33495.26656 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0991, "high": 0.1004, "low": 0.0979, "close": 0.1003, "volume": 1668268.8, "close_time": 1764849599999, "quote_volume": 165307.51015, "trades": 1866, "taker_buy_base": 1216832.2, "taker_buy_quote": 120585.31981 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1003, "high": 0.1016, "low": 0.0981, "close": 0.1, "volume": 2217410.4, "close_time": 1764863999999, "quote_volume": 221304.09068, "trades": 1119, "taker_buy_base": 1336695.6, "taker_buy_quote": 132905.42142 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1002, "high": 0.102, "low": 0.0978, "close": 0.1017, "volume": 1350481.2, "close_time": 1764878399999, "quote_volume": 136249.05106, "trades": 839, "taker_buy_base": 508409.9, "taker_buy_quote": 50996.7487 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1017, "high": 0.1028, "low": 0.0998, "close": 0.1005, "volume": 3121591.1, "close_time": 1764892799999, "quote_volume": 315663.8707, "trades": 943, "taker_buy_base": 1560290.7, "taker_buy_quote": 157413.06368 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1004, "high": 0.1014, "low": 0.0984, "close": 0.0986, "volume": 604365.3, "close_time": 1764907199999, "quote_volume": 60109.17189, "trades": 540, "taker_buy_base": 336628.3, "taker_buy_quote": 33446.51956 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0986, "high": 0.1005, "low": 0.0979, "close": 0.0985, "volume": 527108.3, "close_time": 1764921599999, "quote_volume": 52289.73857, "trades": 578, "taker_buy_base": 245915.2, "taker_buy_quote": 24427.70577 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0983, "high": 0.0989, "low": 0.0941, "close": 0.0954, "volume": 975564.7, "close_time": 1764935999999, "quote_volume": 93625.92352, "trades": 687, "taker_buy_base": 471373.8, "taker_buy_quote": 45240.16371 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0954, "high": 0.0955, "low": 0.092, "close": 0.093, "volume": 617664.3, "close_time": 1764950399999, "quote_volume": 57713.75185, "trades": 593, "taker_buy_base": 231749.4, "taker_buy_quote": 21659.55344 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0931, "high": 0.0936, "low": 0.0903, "close": 0.0916, "volume": 429446.6, "close_time": 1764964799999, "quote_volume": 39498.75651, "trades": 608, "taker_buy_base": 200560.0, "taker_buy_quote": 18481.5135 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0915, "high": 0.0921, "low": 0.0908, "close": 0.0917, "volume": 611306.8, "close_time": 1764979199999, "quote_volume": 55923.58268, "trades": 360, "taker_buy_base": 233996.8, "taker_buy_quote": 21425.75472 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0915, "high": 0.0932, "low": 0.0895, "close": 0.0931, "volume": 445547.4, "close_time": 1764993599999, "quote_volume": 40603.15048, "trades": 348, "taker_buy_base": 249277.5, "taker_buy_quote": 22773.73134 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0931, "high": 0.0949, "low": 0.0924, "close": 0.0943, "volume": 309670.2, "close_time": 1765007999999, "quote_volume": 28999.58889, "trades": 388, "taker_buy_base": 192908.4, "taker_buy_quote": 18071.53589 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0942, "high": 0.0948, "low": 0.0926, "close": 0.0944, "volume": 438798.3, "close_time": 1765022399999, "quote_volume": 41107.53642, "trades": 460, "taker_buy_base": 243256.8, "taker_buy_quote": 22814.41483 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0942, "high": 0.0943, "low": 0.0921, "close": 0.0921, "volume": 286082.5, "close_time": 1765036799999, "quote_volume": 26682.12483, "trades": 344, "taker_buy_base": 115562.4, "taker_buy_quote": 10797.06837 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0924, "high": 0.0936, "low": 0.0909, "close": 0.0921, "volume": 463794.6, "close_time": 1765051199999, "quote_volume": 42797.41916, "trades": 358, "taker_buy_base": 297929.2, "taker_buy_quote": 27524.42344 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0923, "high": 0.0932, "low": 0.0906, "close": 0.0909, "volume": 186540.1, "close_time": 1765065599999, "quote_volume": 17119.93323, "trades": 241, "taker_buy_base": 79836.2, "taker_buy_quote": 7336.22906 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0909, "high": 0.092, "low": 0.0899, "close": 0.0913, "volume": 228286.8, "close_time": 1765079999999, "quote_volume": 20748.40847, "trades": 394, "taker_buy_base": 97779.3, "taker_buy_quote": 8886.22767 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.091, "high": 0.0911, "low": 0.0868, "close": 0.0871, "volume": 663888.0, "close_time": 1765094399999, "quote_volume": 59282.38767, "trades": 691, "taker_buy_base": 130374.4, "taker_buy_quote": 11676.42986 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0872, "high": 0.0878, "low": 0.0851, "close": 0.0859, "volume": 513683.0, "close_time": 1765108799999, "quote_volume": 44601.85918, "trades": 449, "taker_buy_base": 360032.4, "taker_buy_quote": 31302.32395 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.086, "high": 0.0891, "low": 0.0849, "close": 0.0888, "volume": 626607.1, "close_time": 1765123199999, "quote_volume": 54601.21793, "trades": 713, "taker_buy_base": 400111.0, "taker_buy_quote": 34944.42886 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0888, "high": 0.0889, "low": 0.087, "close": 0.0881, "volume": 408975.7, "close_time": 1765137599999, "quote_volume": 36037.96039, "trades": 327, "taker_buy_base": 176048.3, "taker_buy_quote": 15524.17736 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0882, "high": 0.0883, "low": 0.0849, "close": 0.0867, "volume": 429670.1, "close_time": 1765151999999, "quote_volume": 37234.6419, "trades": 332, "taker_buy_base": 158380.0, "taker_buy_quote": 13759.50015 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0866, "high": 0.0908, "low": 0.0864, "close": 0.09, "volume": 597694.0, "close_time": 1765166399999, "quote_volume": 53229.08653, "trades": 569, "taker_buy_base": 377941.8, "taker_buy_quote": 33737.73113 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0898, "high": 0.0906, "low": 0.0873, "close": 0.0879, "volume": 920324.1, "close_time": 1765180799999, "quote_volume": 82237.19386, "trades": 451, "taker_buy_base": 660626.9, "taker_buy_quote": 59167.3537 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.088, "high": 0.0882, "low": 0.0816, "close": 0.0828, "volume": 2839367.3, "close_time": 1765195199999, "quote_volume": 239610.17567, "trades": 1279, "taker_buy_base": 1433452.2, "taker_buy_quote": 120880.52644 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0828, "high": 0.0831, "low": 0.077, "close": 0.0811, "volume": 1998811.0, "close_time": 1765209599999, "quote_volume": 160518.18248, "trades": 966, "taker_buy_base": 825611.0, "taker_buy_quote": 66456.81254 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0811, "high": 0.0837, "low": 0.0808, "close": 0.0835, "volume": 686269.9, "close_time": 1765223999999, "quote_volume": 56648.1894, "trades": 440, "taker_buy_base": 337546.0, "taker_buy_quote": 27863.07092 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0833, "high": 0.084, "low": 0.0819, "close": 0.0825, "volume": 315011.5, "close_time": 1765238399999, "quote_volume": 26099.9888, "trades": 261, "taker_buy_base": 154879.2, "taker_buy_quote": 12848.51238 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0793, "close": 0.0796, "volume": 687749.0, "close_time": 1765252799999, "quote_volume": 55631.5384, "trades": 192, "taker_buy_base": 569492.9, "taker_buy_quote": 46071.79541 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0793, "high": 0.083, "low": 0.0781, "close": 0.0826, "volume": 1211034.9, "close_time": 1765267199999, "quote_volume": 98403.07092, "trades": 535, "taker_buy_base": 594968.6, "taker_buy_quote": 48695.3262 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0826, "high": 0.0838, "low": 0.0821, "close": 0.0835, "volume": 588031.7, "close_time": 1765281599999, "quote_volume": 48776.1428, "trades": 419, "taker_buy_base": 329379.7, "taker_buy_quote": 27350.01378 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0836, "high": 0.0853, "low": 0.0836, "close": 0.0849, "volume": 654167.5, "close_time": 1765295999999, "quote_volume": 55167.13003, "trades": 521, "taker_buy_base": 359493.2, "taker_buy_quote": 30332.66832 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0849, "high": 0.0863, "low": 0.0832, "close": 0.0832, "volume": 697978.1, "close_time": 1765310399999, "quote_volume": 59599.22769, "trades": 508, "taker_buy_base": 300865.4, "taker_buy_quote": 25678.09979 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0814, "close": 0.0818, "volume": 356993.6, "close_time": 1765324799999, "quote_volume": 29408.10435, "trades": 334, "taker_buy_base": 156424.5, "taker_buy_quote": 12906.70905 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0818, "high": 0.082, "low": 0.0796, "close": 0.0807, "volume": 635781.7, "close_time": 1765339199999, "quote_volume": 51093.1363, "trades": 394, "taker_buy_base": 394736.2, "taker_buy_quote": 31693.3822 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0806, "high": 0.0826, "low": 0.0793, "close": 0.0793, "volume": 784498.0, "close_time": 1765353599999, "quote_volume": 63772.49878, "trades": 569, "taker_buy_base": 513495.8, "taker_buy_quote": 41759.34652 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0793, "high": 0.0805, "low": 0.078, "close": 0.0782, "volume": 1018579.3, "close_time": 1765367999999, "quote_volume": 80700.86291, "trades": 541, "taker_buy_base": 499859.2, "taker_buy_quote": 39647.34194 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0781, "high": 0.0831, "low": 0.0778, "close": 0.0794, "volume": 2419518.3, "close_time": 1765382399999, "quote_volume": 193369.33948, "trades": 1065, "taker_buy_base": 1137702.7, "taker_buy_quote": 91055.07559 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0795, "high": 0.0808, "low": 0.0779, "close": 0.0806, "volume": 1190648.1, "close_time": 1765396799999, "quote_volume": 94732.7191, "trades": 560, "taker_buy_base": 553474.4, "taker_buy_quote": 44093.99986 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0805, "high": 0.0826, "low": 0.0787, "close": 0.0799, "volume": 1228217.6, "close_time": 1765411199999, "quote_volume": 99487.21069, "trades": 560, "taker_buy_base": 562868.4, "taker_buy_quote": 45635.46774 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0798, "high": 0.0801, "low": 0.077, "close": 0.0779, "volume": 864005.4, "close_time": 1765425599999, "quote_volume": 67527.31275, "trades": 569, "taker_buy_base": 353830.1, "taker_buy_quote": 27682.82524 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0777, "high": 0.0798, "low": 0.0776, "close": 0.0789, "volume": 912612.1, "close_time": 1765439999999, "quote_volume": 71691.37071, "trades": 630, "taker_buy_base": 614030.7, "taker_buy_quote": 48279.00769 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0789, "high": 0.08, "low": 0.0783, "close": 0.079, "volume": 683078.3, "close_time": 1765454399999, "quote_volume": 53964.13137, "trades": 496, "taker_buy_base": 343905.3, "taker_buy_quote": 27123.96016 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0791, "high": 0.0804, "low": 0.0788, "close": 0.0788, "volume": 880508.1, "close_time": 1765468799999, "quote_volume": 69936.72764, "trades": 548, "taker_buy_base": 441507.1, "taker_buy_quote": 35083.43096 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0787, "high": 0.0836, "low": 0.078, "close": 0.0821, "volume": 973212.8, "close_time": 1765483199999, "quote_volume": 79041.92872, "trades": 690, "taker_buy_base": 625205.4, "taker_buy_quote": 50661.82205 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0822, "high": 0.083, "low": 0.0809, "close": 0.0826, "volume": 463407.1, "close_time": 1765497599999, "quote_volume": 37851.00206, "trades": 333, "taker_buy_base": 233693.0, "taker_buy_quote": 19112.49521 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0824, "high": 0.0851, "low": 0.0807, "close": 0.0818, "volume": 938387.9, "close_time": 1765511999999, "quote_volume": 78237.22565, "trades": 599, "taker_buy_base": 447597.4, "taker_buy_quote": 37343.15519 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0819, "high": 0.0857, "low": 0.0816, "close": 0.0841, "volume": 1610435.3, "close_time": 1765526399999, "quote_volume": 134906.55573, "trades": 860, "taker_buy_base": 860065.2, "taker_buy_quote": 71944.61463 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0815, "close": 0.0818, "volume": 1380004.4, "close_time": 1765540799999, "quote_volume": 114748.65678, "trades": 2056, "taker_buy_base": 697553.4, "taker_buy_quote": 58078.12241 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0816, "high": 0.0823, "low": 0.0789, "close": 0.079, "volume": 576407.3, "close_time": 1765555199999, "quote_volume": 46820.20006, "trades": 1051, "taker_buy_base": 248038.8, "taker_buy_quote": 20183.22801 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0793, "high": 0.0805, "low": 0.0791, "close": 0.0791, "volume": 391422.4, "close_time": 1765569599999, "quote_volume": 31146.69011, "trades": 666, "taker_buy_base": 147492.2, "taker_buy_quote": 11748.07702 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0791, "high": 0.0794, "low": 0.0782, "close": 0.0789, "volume": 216907.0, "close_time": 1765583999999, "quote_volume": 17099.1514, "trades": 297, "taker_buy_base": 89688.0, "taker_buy_quote": 7071.21852 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0789, "high": 0.0793, "low": 0.0771, "close": 0.0776, "volume": 190836.1, "close_time": 1765598399999, "quote_volume": 14896.96624, "trades": 198, "taker_buy_base": 105400.4, "taker_buy_quote": 8234.50063 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0777, "high": 0.0794, "low": 0.0772, "close": 0.0794, "volume": 470870.0, "close_time": 1765612799999, "quote_volume": 36902.85119, "trades": 476, "taker_buy_base": 253423.8, "taker_buy_quote": 19893.71079 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0792, "high": 0.0837, "low": 0.0789, "close": 0.0824, "volume": 1235907.1, "close_time": 1765627199999, "quote_volume": 100956.2548, "trades": 880, "taker_buy_base": 709915.9, "taker_buy_quote": 58087.3011 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0823, "high": 0.0843, "low": 0.0817, "close": 0.0836, "volume": 2958513.5, "close_time": 1765641599999, "quote_volume": 245422.26503, "trades": 1138, "taker_buy_base": 1489472.8, "taker_buy_quote": 123076.68884 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0836, "high": 0.084, "low": 0.0828, "close": 0.083, "volume": 882422.1, "close_time": 1765655999999, "quote_volume": 73308.72884, "trades": 562, "taker_buy_base": 732772.2, "taker_buy_quote": 60859.23348 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0828, "high": 0.0889, "low": 0.0824, "close": 0.0834, "volume": 2427694.7, "close_time": 1765670399999, "quote_volume": 203406.46165, "trades": 661, "taker_buy_base": 1738280.0, "taker_buy_quote": 145799.12823 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0835, "high": 0.0846, "low": 0.0828, "close": 0.0841, "volume": 469800.2, "close_time": 1765684799999, "quote_volume": 39270.50977, "trades": 297, "taker_buy_base": 279148.5, "taker_buy_quote": 23328.72015 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0838, "high": 0.0844, "low": 0.0827, "close": 0.0836, "volume": 598485.6, "close_time": 1765699199999, "quote_volume": 50085.26935, "trades": 300, "taker_buy_base": 376285.0, "taker_buy_quote": 31519.62777 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0835, "high": 0.0842, "low": 0.0814, "close": 0.0826, "volume": 1154739.9, "close_time": 1765713599999, "quote_volume": 95797.23408, "trades": 520, "taker_buy_base": 346596.5, "taker_buy_quote": 28840.00717 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0826, "high": 0.0831, "low": 0.082, "close": 0.0824, "volume": 1040165.6, "close_time": 1765727999999, "quote_volume": 86092.52672, "trades": 306, "taker_buy_base": 292030.8, "taker_buy_quote": 24101.13477 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0823, "high": 0.0862, "low": 0.0823, "close": 0.0853, "volume": 1427499.1, "close_time": 1765742399999, "quote_volume": 120577.8098, "trades": 562, "taker_buy_base": 1051135.1, "taker_buy_quote": 88671.17682 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0854, "high": 0.0855, "low": 0.0826, "close": 0.0841, "volume": 1013528.4, "close_time": 1765756799999, "quote_volume": 85552.67677, "trades": 498, "taker_buy_base": 419500.7, "taker_buy_quote": 35460.88138 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0841, "high": 0.0847, "low": 0.083, "close": 0.0839, "volume": 321509.0, "close_time": 1765771199999, "quote_volume": 26997.56646, "trades": 238, "taker_buy_base": 120715.1, "taker_buy_quote": 10153.95216 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0838, "high": 0.0884, "low": 0.0838, "close": 0.0872, "volume": 1605732.4, "close_time": 1765785599999, "quote_volume": 138480.21073, "trades": 875, "taker_buy_base": 775099.0, "taker_buy_quote": 67013.5801 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0873, "high": 0.0878, "low": 0.0851, "close": 0.0853, "volume": 528616.1, "close_time": 1765799999999, "quote_volume": 45691.67079, "trades": 372, "taker_buy_base": 253608.5, "taker_buy_quote": 21901.11818 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0854, "high": 0.0891, "low": 0.0843, "close": 0.0863, "volume": 2429452.8, "close_time": 1765814399999, "quote_volume": 211294.88107, "trades": 1094, "taker_buy_base": 1008708.7, "taker_buy_quote": 87982.67589 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0861, "high": 0.0865, "low": 0.0822, "close": 0.0864, "volume": 1653380.2, "close_time": 1765828799999, "quote_volume": 138874.15219, "trades": 844, "taker_buy_base": 926895.5, "taker_buy_quote": 77919.36235 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0862, "high": 0.091, "low": 0.0861, "close": 0.0878, "volume": 2155418.8, "close_time": 1765843199999, "quote_volume": 191251.24522, "trades": 1226, "taker_buy_base": 1242376.3, "taker_buy_quote": 110099.63319 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0877, "high": 0.0909, "low": 0.0867, "close": 0.0871, "volume": 1326445.2, "close_time": 1765857599999, "quote_volume": 117659.27739, "trades": 663, "taker_buy_base": 575436.2, "taker_buy_quote": 51196.82501 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.087, "high": 0.0902, "low": 0.0862, "close": 0.0873, "volume": 1275374.9, "close_time": 1765871999999, "quote_volume": 112095.51814, "trades": 715, "taker_buy_base": 691793.4, "taker_buy_quote": 60781.35524 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0875, "high": 0.0883, "low": 0.0849, "close": 0.0868, "volume": 865076.3, "close_time": 1765886399999, "quote_volume": 74986.3672, "trades": 484, "taker_buy_base": 309601.7, "taker_buy_quote": 26871.60736 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0867, "high": 0.0894, "low": 0.086, "close": 0.0887, "volume": 1337846.0, "close_time": 1765900799999, "quote_volume": 117256.81989, "trades": 717, "taker_buy_base": 648211.6, "taker_buy_quote": 56979.06679 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0849, "close": 0.0857, "volume": 739591.5, "close_time": 1765915199999, "quote_volume": 63722.90225, "trades": 408, "taker_buy_base": 318808.6, "taker_buy_quote": 27501.51572 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0854, "high": 0.0869, "low": 0.0854, "close": 0.0866, "volume": 248764.9, "close_time": 1765929599999, "quote_volume": 21438.23442, "trades": 197, "taker_buy_base": 153623.9, "taker_buy_quote": 13237.12385 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0831, "close": 0.0833, "volume": 300692.1, "close_time": 1765943999999, "quote_volume": 25402.86018, "trades": 199, "taker_buy_base": 102091.5, "taker_buy_quote": 8651.12635 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0831, "high": 0.084, "low": 0.0822, "close": 0.083, "volume": 522105.6, "close_time": 1765958399999, "quote_volume": 43355.57696, "trades": 325, "taker_buy_base": 249652.7, "taker_buy_quote": 20734.55128 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0832, "high": 0.0869, "low": 0.0824, "close": 0.0859, "volume": 1181842.7, "close_time": 1765972799999, "quote_volume": 100627.25984, "trades": 679, "taker_buy_base": 576780.5, "taker_buy_quote": 49142.27762 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0858, "high": 0.0865, "low": 0.0841, "close": 0.0845, "volume": 945261.3, "close_time": 1765987199999, "quote_volume": 80854.25776, "trades": 666, "taker_buy_base": 520816.3, "taker_buy_quote": 44542.47695 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0845, "high": 0.0849, "low": 0.0824, "close": 0.083, "volume": 695051.8, "close_time": 1766001599999, "quote_volume": 58128.85346, "trades": 431, "taker_buy_base": 267236.6, "taker_buy_quote": 22343.86527 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0832, "high": 0.0835, "low": 0.0813, "close": 0.0818, "volume": 360133.4, "close_time": 1766015999999, "quote_volume": 29744.89913, "trades": 234, "taker_buy_base": 125345.8, "taker_buy_quote": 10390.76625 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0818, "high": 0.0831, "low": 0.0807, "close": 0.0818, "volume": 289154.0, "close_time": 1766030399999, "quote_volume": 23671.33881, "trades": 234, "taker_buy_base": 122524.1, "taker_buy_quote": 10026.39516 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0816, "high": 0.0846, "low": 0.0813, "close": 0.0846, "volume": 773591.6, "close_time": 1766044799999, "quote_volume": 64313.3656, "trades": 596, "taker_buy_base": 396859.9, "taker_buy_quote": 32988.61771 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0846, "high": 0.0853, "low": 0.0834, "close": 0.0842, "volume": 1487708.1, "close_time": 1766059199999, "quote_volume": 125306.84167, "trades": 546, "taker_buy_base": 658899.2, "taker_buy_quote": 55532.03701 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0841, "high": 0.0868, "low": 0.0836, "close": 0.0856, "volume": 739423.0, "close_time": 1766073599999, "quote_volume": 63187.9552, "trades": 799, "taker_buy_base": 461642.9, "taker_buy_quote": 39440.10133 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0857, "high": 0.0862, "low": 0.0832, "close": 0.084, "volume": 636727.6, "close_time": 1766087999999, "quote_volume": 53906.83965, "trades": 516, "taker_buy_base": 250516.8, "taker_buy_quote": 21226.19603 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0841, "high": 0.0853, "low": 0.0831, "close": 0.0849, "volume": 268615.7, "close_time": 1766102399999, "quote_volume": 22647.33026, "trades": 216, "taker_buy_base": 125433.8, "taker_buy_quote": 10570.94323 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.085, "high": 0.0865, "low": 0.083, "close": 0.0855, "volume": 404793.7, "close_time": 1766116799999, "quote_volume": 34149.00037, "trades": 430, "taker_buy_base": 187396.0, "taker_buy_quote": 15804.31154 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0857, "high": 0.0862, "low": 0.0852, "close": 0.0857, "volume": 307125.9, "close_time": 1766131199999, "quote_volume": 26336.86898, "trades": 279, "taker_buy_base": 171453.6, "taker_buy_quote": 14709.09456 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0857, "high": 0.0858, "low": 0.0837, "close": 0.0857, "volume": 370670.9, "close_time": 1766145599999, "quote_volume": 31438.23855, "trades": 247, "taker_buy_base": 166855.4, "taker_buy_quote": 14191.77246 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0857, "high": 0.0866, "low": 0.0848, "close": 0.0853, "volume": 578566.3, "close_time": 1766159999999, "quote_volume": 49583.82766, "trades": 329, "taker_buy_base": 306630.8, "taker_buy_quote": 26341.1619 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0854, "high": 0.0862, "low": 0.0844, "close": 0.0859, "volume": 382104.6, "close_time": 1766174399999, "quote_volume": 32624.01802, "trades": 316, "taker_buy_base": 221929.4, "taker_buy_quote": 18945.02148 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0861, "high": 0.0891, "low": 0.0858, "close": 0.0882, "volume": 1144165.5, "close_time": 1766188799999, "quote_volume": 100335.41867, "trades": 559, "taker_buy_base": 698731.9, "taker_buy_quote": 61164.34795 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.088, "high": 0.0906, "low": 0.0878, "close": 0.089, "volume": 1158316.5, "close_time": 1766203199999, "quote_volume": 103855.03371, "trades": 441, "taker_buy_base": 583100.8, "taker_buy_quote": 52194.89797 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0888, "high": 0.0904, "low": 0.0879, "close": 0.0883, "volume": 278360.6, "close_time": 1766217599999, "quote_volume": 24805.95038, "trades": 230, "taker_buy_base": 132611.3, "taker_buy_quote": 11828.99677 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0883, "high": 0.089, "low": 0.0878, "close": 0.0879, "volume": 146505.1, "close_time": 1766231999999, "quote_volume": 12949.85214, "trades": 156, "taker_buy_base": 99341.9, "taker_buy_quote": 8783.39533 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0879, "high": 0.0908, "low": 0.0875, "close": 0.0896, "volume": 385232.3, "close_time": 1766246399999, "quote_volume": 34389.52225, "trades": 328, "taker_buy_base": 200401.6, "taker_buy_quote": 17917.3013 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0894, "high": 0.0922, "low": 0.0891, "close": 0.0911, "volume": 432496.3, "close_time": 1766260799999, "quote_volume": 39246.75305, "trades": 343, "taker_buy_base": 271859.4, "taker_buy_quote": 24647.52727 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0913, "high": 0.0917, "low": 0.09, "close": 0.091, "volume": 402506.2, "close_time": 1766275199999, "quote_volume": 36559.08782, "trades": 283, "taker_buy_base": 201451.6, "taker_buy_quote": 18358.0796 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0913, "high": 0.0917, "low": 0.0891, "close": 0.0899, "volume": 113953.2, "close_time": 1766289599999, "quote_volume": 10262.58329, "trades": 115, "taker_buy_base": 23962.0, "taker_buy_quote": 2153.21275 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0896, "high": 0.0924, "low": 0.0896, "close": 0.0918, "volume": 451704.7, "close_time": 1766303999999, "quote_volume": 41239.67343, "trades": 235, "taker_buy_base": 261051.3, "taker_buy_quote": 23888.68982 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0915, "high": 0.0933, "low": 0.0899, "close": 0.0914, "volume": 1092570.5, "close_time": 1766318399999, "quote_volume": 100647.97235, "trades": 487, "taker_buy_base": 590462.2, "taker_buy_quote": 54360.24293 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0915, "high": 0.0919, "low": 0.0899, "close": 0.0904, "volume": 463171.0, "close_time": 1766332799999, "quote_volume": 42016.37136, "trades": 318, "taker_buy_base": 255678.4, "taker_buy_quote": 23190.1998 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0905, "high": 0.0921, "low": 0.0889, "close": 0.0896, "volume": 627172.2, "close_time": 1766347199999, "quote_volume": 56603.41099, "trades": 366, "taker_buy_base": 303394.1, "taker_buy_quote": 27424.76971 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0899, "high": 0.09, "low": 0.0885, "close": 0.0888, "volume": 359139.2, "close_time": 1766361599999, "quote_volume": 32089.28622, "trades": 192, "taker_buy_base": 183583.5, "taker_buy_quote": 16412.0726 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0888, "high": 0.0901, "low": 0.0878, "close": 0.0898, "volume": 374516.2, "close_time": 1766375999999, "quote_volume": 33317.95971, "trades": 336, "taker_buy_base": 198099.8, "taker_buy_quote": 17666.31835 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0899, "high": 0.09, "low": 0.0881, "close": 0.0888, "volume": 276522.6, "close_time": 1766390399999, "quote_volume": 24547.65432, "trades": 205, "taker_buy_base": 183847.2, "taker_buy_quote": 16307.99181 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0888, "high": 0.089, "low": 0.0877, "close": 0.0887, "volume": 328376.6, "close_time": 1766404799999, "quote_volume": 29035.37514, "trades": 247, "taker_buy_base": 133916.0, "taker_buy_quote": 11847.60918 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0886, "high": 0.0907, "low": 0.0884, "close": 0.0897, "volume": 443151.2, "close_time": 1766419199999, "quote_volume": 39698.77548, "trades": 331, "taker_buy_base": 298604.3, "taker_buy_quote": 26743.33176 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0898, "high": 0.0931, "low": 0.0897, "close": 0.091, "volume": 1238666.6, "close_time": 1766433599999, "quote_volume": 113601.2528, "trades": 491, "taker_buy_base": 700128.4, "taker_buy_quote": 64217.0349 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.091, "high": 0.0929, "low": 0.0907, "close": 0.0917, "volume": 389906.8, "close_time": 1766447999999, "quote_volume": 35781.35082, "trades": 268, "taker_buy_base": 259029.1, "taker_buy_quote": 23831.34664 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0916, "high": 0.0932, "low": 0.091, "close": 0.0919, "volume": 181201.3, "close_time": 1766462399999, "quote_volume": 16619.8533, "trades": 128, "taker_buy_base": 66577.3, "taker_buy_quote": 6108.35076 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0918, "high": 0.0927, "low": 0.0908, "close": 0.0925, "volume": 292075.5, "close_time": 1766476799999, "quote_volume": 26746.20131, "trades": 150, "taker_buy_base": 184513.2, "taker_buy_quote": 16897.5346 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0888, "close": 0.0901, "volume": 574315.5, "close_time": 1766491199999, "quote_volume": 52110.55434, "trades": 228, "taker_buy_base": 307925.9, "taker_buy_quote": 27898.77202 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0904, "high": 0.0905, "low": 0.0881, "close": 0.0893, "volume": 204531.9, "close_time": 1766505599999, "quote_volume": 18270.89459, "trades": 163, "taker_buy_base": 118818.4, "taker_buy_quote": 10614.34325 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0893, "high": 0.0895, "low": 0.0882, "close": 0.0888, "volume": 86371.7, "close_time": 1766519999999, "quote_volume": 7684.04233, "trades": 117, "taker_buy_base": 35283.4, "taker_buy_quote": 3139.05051 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0886, "high": 0.0891, "low": 0.0866, "close": 0.0877, "volume": 1572895.0, "close_time": 1766534399999, "quote_volume": 138634.12243, "trades": 336, "taker_buy_base": 451027.4, "taker_buy_quote": 39826.16963 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0878, "high": 0.0884, "low": 0.0844, "close": 0.0858, "volume": 375846.2, "close_time": 1766548799999, "quote_volume": 32417.40814, "trades": 214, "taker_buy_base": 204035.5, "taker_buy_quote": 17580.00698 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0855, "high": 0.0861, "low": 0.0841, "close": 0.0849, "volume": 177523.3, "close_time": 1766563199999, "quote_volume": 15129.16501, "trades": 151, "taker_buy_base": 105009.4, "taker_buy_quote": 8946.07481 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0853, "high": 0.0865, "low": 0.0842, "close": 0.0858, "volume": 524751.3, "close_time": 1766577599999, "quote_volume": 44687.00088, "trades": 280, "taker_buy_base": 130403.5, "taker_buy_quote": 11152.35458 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0859, "high": 0.0888, "low": 0.0857, "close": 0.0879, "volume": 746867.6, "close_time": 1766591999999, "quote_volume": 65228.8949, "trades": 308, "taker_buy_base": 283015.1, "taker_buy_quote": 24711.16738 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0881, "high": 0.0905, "low": 0.088, "close": 0.0895, "volume": 451587.2, "close_time": 1766606399999, "quote_volume": 40406.07002, "trades": 194, "taker_buy_base": 223502.6, "taker_buy_quote": 20045.3233 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0896, "high": 0.0899, "low": 0.0892, "close": 0.0892, "volume": 81432.8, "close_time": 1766620799999, "quote_volume": 7288.59276, "trades": 63, "taker_buy_base": 39300.4, "taker_buy_quote": 3518.0154 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0891, "high": 0.0893, "low": 0.0884, "close": 0.0887, "volume": 82305.1, "close_time": 1766635199999, "quote_volume": 7319.03095, "trades": 43, "taker_buy_base": 33420.2, "taker_buy_quote": 2977.51329 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0889, "high": 0.0906, "low": 0.0887, "close": 0.0905, "volume": 132126.9, "close_time": 1766649599999, "quote_volume": 11876.45733, "trades": 78, "taker_buy_base": 82822.5, "taker_buy_quote": 7444.19578 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0872, "close": 0.0883, "volume": 886442.0, "close_time": 1766663999999, "quote_volume": 78991.36544, "trades": 414, "taker_buy_base": 85485.1, "taker_buy_quote": 7615.71337 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0882, "high": 0.0884, "low": 0.0865, "close": 0.0871, "volume": 271638.7, "close_time": 1766678399999, "quote_volume": 23899.91285, "trades": 438, "taker_buy_base": 87032.1, "taker_buy_quote": 7653.53559 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0872, "high": 0.0891, "low": 0.0869, "close": 0.0883, "volume": 289002.3, "close_time": 1766692799999, "quote_volume": 25542.51375, "trades": 146, "taker_buy_base": 212657.4, "taker_buy_quote": 18794.73304 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0885, "high": 0.0892, "low": 0.0862, "close": 0.0863, "volume": 133470.6, "close_time": 1766707199999, "quote_volume": 11750.00767, "trades": 66, "taker_buy_base": 90558.3, "taker_buy_quote": 7998.29193 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0865, "high": 0.0881, "low": 0.0859, "close": 0.0872, "volume": 142903.8, "close_time": 1766721599999, "quote_volume": 12489.5369, "trades": 64, "taker_buy_base": 45155.3, "taker_buy_quote": 3941.53497 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0872, "high": 0.0898, "low": 0.0869, "close": 0.0886, "volume": 272183.1, "close_time": 1766735999999, "quote_volume": 24180.0974, "trades": 200, "taker_buy_base": 122744.5, "taker_buy_quote": 10906.65752 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0889, "high": 0.0897, "low": 0.0885, "close": 0.0895, "volume": 150582.2, "close_time": 1766750399999, "quote_volume": 13445.3946, "trades": 118, "taker_buy_base": 116770.6, "taker_buy_quote": 10433.60119 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0895, "high": 0.0913, "low": 0.0894, "close": 0.09, "volume": 169590.2, "close_time": 1766764799999, "quote_volume": 15333.16312, "trades": 107, "taker_buy_base": 106110.0, "taker_buy_quote": 9593.11255 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.09, "high": 0.0908, "low": 0.0889, "close": 0.09, "volume": 328460.4, "close_time": 1766779199999, "quote_volume": 29545.59944, "trades": 117, "taker_buy_base": 128104.9, "taker_buy_quote": 11558.5422 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0898, "high": 0.0919, "low": 0.0896, "close": 0.0918, "volume": 235292.8, "close_time": 1766793599999, "quote_volume": 21336.09897, "trades": 93, "taker_buy_base": 153657.4, "taker_buy_quote": 13920.58034 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.092, "high": 0.0923, "low": 0.0905, "close": 0.0912, "volume": 331829.9, "close_time": 1766807999999, "quote_volume": 30396.85162, "trades": 88, "taker_buy_base": 169158.5, "taker_buy_quote": 15515.28552 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0911, "high": 0.0915, "low": 0.0905, "close": 0.0908, "volume": 217922.3, "close_time": 1766822399999, "quote_volume": 19834.81111, "trades": 48, "taker_buy_base": 107570.1, "taker_buy_quote": 9806.14071 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0908, "high": 0.0912, "low": 0.0896, "close": 0.0908, "volume": 232701.2, "close_time": 1766836799999, "quote_volume": 21022.98234, "trades": 128, "taker_buy_base": 129942.0, "taker_buy_quote": 11743.01117 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0908, "high": 0.093, "low": 0.0908, "close": 0.0918, "volume": 547781.6, "close_time": 1766851199999, "quote_volume": 50625.94404, "trades": 258, "taker_buy_base": 375967.4, "taker_buy_quote": 34778.32357 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0921, "high": 0.0932, "low": 0.0907, "close": 0.0912, "volume": 118693.9, "close_time": 1766865599999, "quote_volume": 10915.17118, "trades": 60, "taker_buy_base": 43209.3, "taker_buy_quote": 3958.42949 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0915, "high": 0.0932, "low": 0.0913, "close": 0.0932, "volume": 202262.3, "close_time": 1766879999999, "quote_volume": 18676.9973, "trades": 51, "taker_buy_base": 63958.9, "taker_buy_quote": 5894.87967 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0928, "high": 0.0951, "low": 0.0923, "close": 0.0951, "volume": 759626.3, "close_time": 1766894399999, "quote_volume": 71141.03301, "trades": 148, "taker_buy_base": 543725.3, "taker_buy_quote": 51054.54296 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0949, "high": 0.0957, "low": 0.093, "close": 0.0945, "volume": 363404.3, "close_time": 1766908799999, "quote_volume": 34385.09906, "trades": 75, "taker_buy_base": 111011.4, "taker_buy_quote": 10499.09956 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0945, "high": 0.0953, "low": 0.0941, "close": 0.0945, "volume": 420180.1, "close_time": 1766923199999, "quote_volume": 39803.06568, "trades": 98, "taker_buy_base": 317353.1, "taker_buy_quote": 30056.17198 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0944, "high": 0.0949, "low": 0.0923, "close": 0.0923, "volume": 266838.3, "close_time": 1766937599999, "quote_volume": 24907.01305, "trades": 66, "taker_buy_base": 109803.6, "taker_buy_quote": 10215.24716 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0913, "close": 0.0915, "volume": 259876.7, "close_time": 1766951999999, "quote_volume": 23885.30025, "trades": 81, "taker_buy_base": 60978.7, "taker_buy_quote": 5622.39169 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0913, "high": 0.0916, "low": 0.0906, "close": 0.0911, "volume": 134894.5, "close_time": 1766966399999, "quote_volume": 12316.57143, "trades": 50, "taker_buy_base": 91150.5, "taker_buy_quote": 8321.31226 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0906, "high": 0.093, "low": 0.0905, "close": 0.093, "volume": 237116.5, "close_time": 1766980799999, "quote_volume": 21789.77854, "trades": 105, "taker_buy_base": 128659.5, "taker_buy_quote": 11813.80172 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.093, "high": 0.0942, "low": 0.0925, "close": 0.0934, "volume": 350376.9, "close_time": 1766995199999, "quote_volume": 32747.59381, "trades": 171, "taker_buy_base": 176973.3, "taker_buy_quote": 16542.6905 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0933, "high": 0.0944, "low": 0.0926, "close": 0.0926, "volume": 523244.7, "close_time": 1767009599999, "quote_volume": 48930.5772, "trades": 94, "taker_buy_base": 251534.4, "taker_buy_quote": 23599.33263 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0911, "close": 0.0922, "volume": 540630.5, "close_time": 1767023999999, "quote_volume": 49680.88598, "trades": 94, "taker_buy_base": 323773.1, "taker_buy_quote": 29715.22972 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0922, "high": 0.0934, "low": 0.0919, "close": 0.0932, "volume": 217909.8, "close_time": 1767038399999, "quote_volume": 20182.82395, "trades": 59, "taker_buy_base": 120818.2, "taker_buy_quote": 11187.75674 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0934, "high": 0.0943, "low": 0.0927, "close": 0.0938, "volume": 356510.1, "close_time": 1767052799999, "quote_volume": 33380.07604, "trades": 72, "taker_buy_base": 201274.9, "taker_buy_quote": 18845.02564 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0938, "high": 0.0941, "low": 0.0928, "close": 0.0935, "volume": 453278.9, "close_time": 1767067199999, "quote_volume": 42363.71255, "trades": 123, "taker_buy_base": 178969.9, "taker_buy_quote": 16731.09085 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0937, "high": 0.0946, "low": 0.0912, "close": 0.0917, "volume": 572135.5, "close_time": 1767081599999, "quote_volume": 52863.11263, "trades": 93, "taker_buy_base": 344695.1, "taker_buy_quote": 31858.11647 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0919, "high": 0.0934, "low": 0.0917, "close": 0.0928, "volume": 330050.1, "close_time": 1767095999999, "quote_volume": 30507.53762, "trades": 73, "taker_buy_base": 168431.9, "taker_buy_quote": 15597.74232 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.093, "high": 0.0945, "low": 0.0925, "close": 0.0939, "volume": 516328.5, "close_time": 1767110399999, "quote_volume": 48305.48425, "trades": 142, "taker_buy_base": 307755.7, "taker_buy_quote": 28768.88938 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0937, "high": 0.0938, "low": 0.0927, "close": 0.0927, "volume": 74132.9, "close_time": 1767124799999, "quote_volume": 6905.03807, "trades": 38, "taker_buy_base": 6709.6, "taker_buy_quote": 626.86653 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0923, "high": 0.0934, "low": 0.0923, "close": 0.0934, "volume": 96665.4, "close_time": 1767139199999, "quote_volume": 8976.55522, "trades": 32, "taker_buy_base": 88264.7, "taker_buy_quote": 8200.00698 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0932, "high": 0.0939, "low": 0.0931, "close": 0.0933, "volume": 101501.1, "close_time": 1767153599999, "quote_volume": 9501.87058, "trades": 58, "taker_buy_base": 65944.2, "taker_buy_quote": 6178.55551 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0934, "high": 0.0938, "low": 0.0921, "close": 0.0925, "volume": 139390.3, "close_time": 1767167999999, "quote_volume": 12901.97852, "trades": 35, "taker_buy_base": 32562.9, "taker_buy_quote": 3009.61222 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0929, "high": 0.0931, "low": 0.0916, "close": 0.093, "volume": 137321.9, "close_time": 1767182399999, "quote_volume": 12698.85454, "trades": 69, "taker_buy_base": 69508.0, "taker_buy_quote": 6438.53624 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0926, "high": 0.0929, "low": 0.0912, "close": 0.0916, "volume": 198257.0, "close_time": 1767196799999, "quote_volume": 18195.66395, "trades": 97, "taker_buy_base": 108805.9, "taker_buy_quote": 9994.23879 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0917, "high": 0.0917, "low": 0.0892, "close": 0.0902, "volume": 470796.0, "close_time": 1767211199999, "quote_volume": 42493.39747, "trades": 216, "taker_buy_base": 186919.3, "taker_buy_quote": 16831.25811 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0898, "high": 0.0905, "low": 0.0896, "close": 0.0896, "volume": 166151.4, "close_time": 1767225599999, "quote_volume": 14945.14756, "trades": 57, "taker_buy_base": 61909.9, "taker_buy_quote": 5579.29616 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0898, "high": 0.0904, "low": 0.0892, "close": 0.0904, "volume": 156320.7, "close_time": 1767239999999, "quote_volume": 14063.20153, "trades": 72, "taker_buy_base": 90808.5, "taker_buy_quote": 8177.49306 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0904, "high": 0.0914, "low": 0.0899, "close": 0.0909, "volume": 83024.4, "close_time": 1767254399999, "quote_volume": 7501.85343, "trades": 41, "taker_buy_base": 22209.1, "taker_buy_quote": 2012.05012 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0909, "high": 0.0912, "low": 0.0907, "close": 0.0909, "volume": 129959.1, "close_time": 1767268799999, "quote_volume": 11830.54061, "trades": 46, "taker_buy_base": 9009.6, "taker_buy_quote": 821.19114 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0909, "high": 0.0921, "low": 0.0902, "close": 0.0919, "volume": 192410.0, "close_time": 1767283199999, "quote_volume": 17475.87914, "trades": 50, "taker_buy_base": 87464.8, "taker_buy_quote": 7944.84324 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0919, "high": 0.0932, "low": 0.0919, "close": 0.0931, "volume": 93972.8, "close_time": 1767297599999, "quote_volume": 8677.25238, "trades": 50, "taker_buy_base": 57153.1, "taker_buy_quote": 5285.91674 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0928, "high": 0.0937, "low": 0.0926, "close": 0.0934, "volume": 123585.3, "close_time": 1767311999999, "quote_volume": 11481.04293, "trades": 27, "taker_buy_base": 79380.6, "taker_buy_quote": 7376.9722 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0931, "high": 0.0933, "low": 0.0906, "close": 0.0911, "volume": 198356.1, "close_time": 1767326399999, "quote_volume": 18197.81508, "trades": 94, "taker_buy_base": 55709.9, "taker_buy_quote": 5099.69932 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.091, "high": 0.0911, "low": 0.0902, "close": 0.0907, "volume": 1134991.1, "close_time": 1767340799999, "quote_volume": 103035.39774, "trades": 244, "taker_buy_base": 135812.5, "taker_buy_quote": 12331.72815 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0906, "high": 0.0918, "low": 0.0906, "close": 0.0913, "volume": 414932.1, "close_time": 1767355199999, "quote_volume": 37783.0863, "trades": 148, "taker_buy_base": 78377.5, "taker_buy_quote": 7149.23341 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.091, "high": 0.0921, "low": 0.091, "close": 0.0917, "volume": 115458.4, "close_time": 1767369599999, "quote_volume": 10597.07117, "trades": 37, "taker_buy_base": 59369.4, "taker_buy_quote": 5446.24224 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0916, "high": 0.093, "low": 0.0916, "close": 0.0928, "volume": 249733.1, "close_time": 1767383999999, "quote_volume": 23106.81455, "trades": 98, "taker_buy_base": 122222.7, "taker_buy_quote": 11317.66378 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.093, "high": 0.0947, "low": 0.0923, "close": 0.0941, "volume": 1340137.0, "close_time": 1767398399999, "quote_volume": 124476.22358, "trades": 174, "taker_buy_base": 1251646.1, "taker_buy_quote": 116184.01521 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0943, "high": 0.0953, "low": 0.0935, "close": 0.0947, "volume": 146545.7, "close_time": 1767412799999, "quote_volume": 13800.69264, "trades": 51, "taker_buy_base": 21001.8, "taker_buy_quote": 1985.4583 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0946, "high": 0.095, "low": 0.0927, "close": 0.093, "volume": 396804.3, "close_time": 1767427199999, "quote_volume": 37267.72036, "trades": 125, "taker_buy_base": 86876.2, "taker_buy_quote": 8201.05908 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0926, "high": 0.0942, "low": 0.0926, "close": 0.0937, "volume": 261347.7, "close_time": 1767441599999, "quote_volume": 24428.9942, "trades": 75, "taker_buy_base": 98515.0, "taker_buy_quote": 9218.67546 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0933, "high": 0.0944, "low": 0.0927, "close": 0.093, "volume": 399815.6, "close_time": 1767455999999, "quote_volume": 37359.26664, "trades": 190, "taker_buy_base": 134236.5, "taker_buy_quote": 12535.51481 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0925, "close": 0.0926, "volume": 52514.8, "close_time": 1767470399999, "quote_volume": 4873.95484, "trades": 42, "taker_buy_base": 36098.8, "taker_buy_quote": 3350.77234 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0921, "high": 0.0934, "low": 0.0918, "close": 0.0934, "volume": 123811.9, "close_time": 1767484799999, "quote_volume": 11460.86741, "trades": 57, "taker_buy_base": 71977.5, "taker_buy_quote": 6668.54959 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0934, "high": 0.0939, "low": 0.0931, "close": 0.0935, "volume": 70984.9, "close_time": 1767499199999, "quote_volume": 6638.16086, "trades": 26, "taker_buy_base": 43221.0, "taker_buy_quote": 4045.30425 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0936, "high": 0.0949, "low": 0.0936, "close": 0.0942, "volume": 158862.3, "close_time": 1767513599999, "quote_volume": 14988.28099, "trades": 52, "taker_buy_base": 88562.1, "taker_buy_quote": 8360.2167 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0939, "high": 0.0953, "low": 0.0937, "close": 0.0946, "volume": 759186.0, "close_time": 1767527999999, "quote_volume": 71864.48773, "trades": 199, "taker_buy_base": 472185.3, "taker_buy_quote": 44717.35928 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0946, "high": 0.0956, "low": 0.0938, "close": 0.0955, "volume": 171934.7, "close_time": 1767542399999, "quote_volume": 16300.63561, "trades": 146, "taker_buy_base": 112307.7, "taker_buy_quote": 10673.60513 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0955, "high": 0.0964, "low": 0.0933, "close": 0.0941, "volume": 310248.3, "close_time": 1767556799999, "quote_volume": 29330.32504, "trades": 140, "taker_buy_base": 136593.4, "taker_buy_quote": 12918.74864 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0938, "high": 0.0943, "low": 0.0932, "close": 0.0933, "volume": 105368.2, "close_time": 1767571199999, "quote_volume": 9893.35439, "trades": 69, "taker_buy_base": 56057.0, "taker_buy_quote": 5273.54073 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0927, "close": 0.0931, "volume": 466878.2, "close_time": 1767585599999, "quote_volume": 43504.61437, "trades": 218, "taker_buy_base": 164551.9, "taker_buy_quote": 15329.65936 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0928, "high": 0.093, "low": 0.092, "close": 0.0929, "volume": 373628.5, "close_time": 1767599999999, "quote_volume": 34524.95939, "trades": 113, "taker_buy_base": 101326.7, "taker_buy_quote": 9375.73896 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0913, "close": 0.0919, "volume": 536127.5, "close_time": 1767614399999, "quote_volume": 49123.24104, "trades": 126, "taker_buy_base": 162908.9, "taker_buy_quote": 14972.99429 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.092, "high": 0.0938, "low": 0.092, "close": 0.0936, "volume": 907376.9, "close_time": 1767628799999, "quote_volume": 84216.80802, "trades": 253, "taker_buy_base": 351680.6, "taker_buy_quote": 32707.54447 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0939, "high": 0.0953, "low": 0.0934, "close": 0.0941, "volume": 485492.2, "close_time": 1767643199999, "quote_volume": 45770.04768, "trades": 152, "taker_buy_base": 347419.2, "taker_buy_quote": 32764.79978 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0943, "high": 0.0949, "low": 0.0941, "close": 0.0948, "volume": 221754.4, "close_time": 1767657599999, "quote_volume": 20974.19287, "trades": 55, "taker_buy_base": 134768.5, "taker_buy_quote": 12734.65564 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0934, "close": 0.0947, "volume": 119067.8, "close_time": 1767671999999, "quote_volume": 11200.22093, "trades": 138, "taker_buy_base": 37452.7, "taker_buy_quote": 3519.87905 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0956, "high": 0.0971, "low": 0.0953, "close": 0.0953, "volume": 237158.3, "close_time": 1767686399999, "quote_volume": 22815.82319, "trades": 59, "taker_buy_base": 113096.5, "taker_buy_quote": 10884.58462 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0948, "high": 0.0967, "low": 0.0948, "close": 0.0964, "volume": 480976.1, "close_time": 1767700799999, "quote_volume": 46114.54607, "trades": 90, "taker_buy_base": 315384.7, "taker_buy_quote": 30231.49384 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0964, "high": 0.1017, "low": 0.0938, "close": 0.0943, "volume": 1665049.5, "close_time": 1767715199999, "quote_volume": 164319.11979, "trades": 506, "taker_buy_base": 737971.9, "taker_buy_quote": 73289.53604 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0944, "high": 0.0952, "low": 0.0921, "close": 0.0944, "volume": 1300636.0, "close_time": 1767729599999, "quote_volume": 121833.76919, "trades": 273, "taker_buy_base": 478408.1, "taker_buy_quote": 44960.67337 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0946, "high": 0.0959, "low": 0.094, "close": 0.0948, "volume": 543960.0, "close_time": 1767743999999, "quote_volume": 51443.91705, "trades": 105, "taker_buy_base": 146332.4, "taker_buy_quote": 13899.06264 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0912, "close": 0.0936, "volume": 1108862.4, "close_time": 1767758399999, "quote_volume": 102683.88062, "trades": 428, "taker_buy_base": 561265.9, "taker_buy_quote": 51973.0026 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0937, "high": 0.0954, "low": 0.0933, "close": 0.0953, "volume": 338769.5, "close_time": 1767772799999, "quote_volume": 31794.1889, "trades": 87, "taker_buy_base": 158404.7, "taker_buy_quote": 14837.07247 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0954, "high": 0.0954, "low": 0.0932, "close": 0.094, "volume": 146197.9, "close_time": 1767787199999, "quote_volume": 13737.95919, "trades": 93, "taker_buy_base": 63380.5, "taker_buy_quote": 5953.32586 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0939, "high": 0.094, "low": 0.0902, "close": 0.0902, "volume": 263866.0, "close_time": 1767801599999, "quote_volume": 24290.78046, "trades": 128, "taker_buy_base": 85177.3, "taker_buy_quote": 7802.84918 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0905, "high": 0.0908, "low": 0.0892, "close": 0.0897, "volume": 196501.7, "close_time": 1767815999999, "quote_volume": 17754.18538, "trades": 57, "taker_buy_base": 109701.0, "taker_buy_quote": 9916.49562 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0891, "high": 0.0891, "low": 0.087, "close": 0.0874, "volume": 234436.2, "close_time": 1767830399999, "quote_volume": 20625.98908, "trades": 85, "taker_buy_base": 77166.9, "taker_buy_quote": 6774.95768 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0871, "high": 0.0873, "low": 0.0858, "close": 0.0862, "volume": 659337.4, "close_time": 1767844799999, "quote_volume": 57064.74458, "trades": 82, "taker_buy_base": 304394.9, "taker_buy_quote": 26342.45188 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0862, "high": 0.0907, "low": 0.0859, "close": 0.0889, "volume": 723887.5, "close_time": 1767859199999, "quote_volume": 64613.0277, "trades": 185, "taker_buy_base": 498806.6, "taker_buy_quote": 44558.78087 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0894, "high": 0.0904, "low": 0.0875, "close": 0.0883, "volume": 410760.3, "close_time": 1767873599999, "quote_volume": 36337.94853, "trades": 79, "taker_buy_base": 185365.7, "taker_buy_quote": 16375.89541 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0876, "high": 0.0898, "low": 0.0875, "close": 0.0898, "volume": 225660.4, "close_time": 1767887999999, "quote_volume": 19966.2222, "trades": 72, "taker_buy_base": 108036.0, "taker_buy_quote": 9560.7492 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0889, "close": 0.0889, "volume": 207473.8, "close_time": 1767902399999, "quote_volume": 18558.76456, "trades": 55, "taker_buy_base": 82136.9, "taker_buy_quote": 7356.90985 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0889, "high": 0.0918, "low": 0.0888, "close": 0.0916, "volume": 348589.4, "close_time": 1767916799999, "quote_volume": 31567.61044, "trades": 172, "taker_buy_base": 148426.0, "taker_buy_quote": 13471.48804 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0916, "high": 0.0918, "low": 0.09, "close": 0.0913, "volume": 296811.6, "close_time": 1767931199999, "quote_volume": 26982.74485, "trades": 151, "taker_buy_base": 117063.1, "taker_buy_quote": 10661.68055 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0909, "high": 0.0915, "low": 0.0903, "close": 0.0915, "volume": 218244.8, "close_time": 1767945599999, "quote_volume": 19808.69936, "trades": 44, "taker_buy_base": 32628.4, "taker_buy_quote": 2963.85357 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0913, "high": 0.0915, "low": 0.0896, "close": 0.0896, "volume": 284111.6, "close_time": 1767959999999, "quote_volume": 25707.87358, "trades": 113, "taker_buy_base": 130019.0, "taker_buy_quote": 11790.26406 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0895, "high": 0.0917, "low": 0.0887, "close": 0.0911, "volume": 515640.1, "close_time": 1767974399999, "quote_volume": 46453.84667, "trades": 210, "taker_buy_base": 239622.4, "taker_buy_quote": 21550.49207 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0911, "high": 0.0951, "low": 0.0911, "close": 0.0942, "volume": 420256.2, "close_time": 1767988799999, "quote_volume": 39378.36315, "trades": 133, "taker_buy_base": 308521.4, "taker_buy_quote": 28888.42435 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0934, "high": 0.0945, "low": 0.0932, "close": 0.094, "volume": 220892.7, "close_time": 1768003199999, "quote_volume": 20759.59419, "trades": 96, "taker_buy_base": 105232.1, "taker_buy_quote": 9888.68916 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0936, "high": 0.0936, "low": 0.0926, "close": 0.0928, "volume": 91694.4, "close_time": 1768017599999, "quote_volume": 8530.4473, "trades": 34, "taker_buy_base": 39518.1, "taker_buy_quote": 3678.28707 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0926, "high": 0.0931, "low": 0.0916, "close": 0.093, "volume": 234947.1, "close_time": 1768031999999, "quote_volume": 21767.37162, "trades": 37, "taker_buy_base": 147141.0, "taker_buy_quote": 13651.42693 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.093, "high": 0.093, "low": 0.0919, "close": 0.0926, "volume": 274672.5, "close_time": 1768046399999, "quote_volume": 25377.50056, "trades": 76, "taker_buy_base": 119700.6, "taker_buy_quote": 11061.58911 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0912, "close": 0.0912, "volume": 125096.4, "close_time": 1768060799999, "quote_volume": 11600.25326, "trades": 55, "taker_buy_base": 28247.4, "taker_buy_quote": 2625.54621 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0916, "high": 0.0927, "low": 0.0907, "close": 0.0914, "volume": 263013.6, "close_time": 1768075199999, "quote_volume": 24103.64817, "trades": 111, "taker_buy_base": 132299.7, "taker_buy_quote": 12130.75491 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0889, "close": 0.09, "volume": 144027.7, "close_time": 1768089599999, "quote_volume": 12945.96022, "trades": 66, "taker_buy_base": 75446.3, "taker_buy_quote": 6769.13792 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.09, "high": 0.0926, "low": 0.0892, "close": 0.0919, "volume": 169382.9, "close_time": 1768103999999, "quote_volume": 15294.537, "trades": 86, "taker_buy_base": 48529.1, "taker_buy_quote": 4409.31397 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0915, "high": 0.092, "low": 0.0915, "close": 0.0915, "volume": 70334.0, "close_time": 1768118399999, "quote_volume": 6449.53527, "trades": 23, "taker_buy_base": 15474.4, "taker_buy_quote": 1420.14991 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0919, "high": 0.0939, "low": 0.0917, "close": 0.0937, "volume": 237073.0, "close_time": 1768132799999, "quote_volume": 21956.38857, "trades": 86, "taker_buy_base": 187571.7, "taker_buy_quote": 17387.86759 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0937, "high": 0.0939, "low": 0.0907, "close": 0.0909, "volume": 392715.7, "close_time": 1768147199999, "quote_volume": 36190.96851, "trades": 105, "taker_buy_base": 147406.8, "taker_buy_quote": 13623.19147 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0905, "high": 0.0917, "low": 0.0905, "close": 0.0912, "volume": 670355.1, "close_time": 1768161599999, "quote_volume": 61300.90595, "trades": 153, "taker_buy_base": 119588.1, "taker_buy_quote": 10897.58624 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.091, "high": 0.091, "low": 0.0891, "close": 0.0899, "volume": 229893.4, "close_time": 1768175999999, "quote_volume": 20690.691, "trades": 121, "taker_buy_base": 35808.9, "taker_buy_quote": 3213.43109 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0898, "high": 0.0913, "low": 0.0891, "close": 0.0907, "volume": 209008.6, "close_time": 1768190399999, "quote_volume": 18921.71921, "trades": 36, "taker_buy_base": 126259.2, "taker_buy_quote": 11425.42125 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0913, "high": 0.0921, "low": 0.091, "close": 0.0911, "volume": 218981.5, "close_time": 1768204799999, "quote_volume": 20059.23127, "trades": 58, "taker_buy_base": 64624.1, "taker_buy_quote": 5929.06386 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0911, "high": 0.0912, "low": 0.0889, "close": 0.0894, "volume": 564601.9, "close_time": 1768219199999, "quote_volume": 51023.86947, "trades": 80, "taker_buy_base": 500185.7, "taker_buy_quote": 45235.38658 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0891, "high": 0.0898, "low": 0.0881, "close": 0.0898, "volume": 144272.9, "close_time": 1768233599999, "quote_volume": 12823.14407, "trades": 52, "taker_buy_base": 62175.0, "taker_buy_quote": 5522.22279 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0893, "high": 0.0904, "low": 0.0893, "close": 0.0899, "volume": 68842.5, "close_time": 1768247999999, "quote_volume": 6183.62343, "trades": 23, "taker_buy_base": 49459.7, "taker_buy_quote": 4436.96499 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0897, "close": 0.0898, "volume": 19434.8, "close_time": 1768262399999, "quote_volume": 1747.78284, "trades": 11, "taker_buy_base": 288.7, "taker_buy_quote": 25.983 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.09, "high": 0.0903, "low": 0.0895, "close": 0.0899, "volume": 100166.2, "close_time": 1768276799999, "quote_volume": 8992.57537, "trades": 17, "taker_buy_base": 48951.9, "taker_buy_quote": 4393.04282 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0902, "high": 0.091, "low": 0.0902, "close": 0.0905, "volume": 166991.0, "close_time": 1768291199999, "quote_volume": 15126.806, "trades": 45, "taker_buy_base": 103261.3, "taker_buy_quote": 9354.29098 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0897, "close": 0.0897, "volume": 77926.2, "close_time": 1768305599999, "quote_volume": 7019.30888, "trades": 44, "taker_buy_base": 27107.8, "taker_buy_quote": 2439.16095 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.09, "high": 0.0912, "low": 0.09, "close": 0.0912, "volume": 84494.4, "close_time": 1768319999999, "quote_volume": 7652.27043, "trades": 39, "taker_buy_base": 47406.3, "taker_buy_quote": 4289.89715 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0913, "high": 0.0916, "low": 0.0904, "close": 0.0914, "volume": 91336.8, "close_time": 1768334399999, "quote_volume": 8302.09648, "trades": 33, "taker_buy_base": 30507.7, "taker_buy_quote": 2778.96334 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0914, "high": 0.0926, "low": 0.0907, "close": 0.0926, "volume": 181462.5, "close_time": 1768348799999, "quote_volume": 16728.93801, "trades": 53, "taker_buy_base": 118244.8, "taker_buy_quote": 10925.18931 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0926, "high": 0.0939, "low": 0.0923, "close": 0.0939, "volume": 154380.3, "close_time": 1768363199999, "quote_volume": 14362.71926, "trades": 63, "taker_buy_base": 34841.5, "taker_buy_quote": 3260.4063 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0933, "high": 0.0941, "low": 0.0929, "close": 0.094, "volume": 390152.7, "close_time": 1768377599999, "quote_volume": 36530.23528, "trades": 111, "taker_buy_base": 317443.4, "taker_buy_quote": 29732.54112 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0938, "high": 0.0969, "low": 0.0938, "close": 0.0967, "volume": 884056.4, "close_time": 1768391999999, "quote_volume": 84497.68243, "trades": 217, "taker_buy_base": 446678.6, "taker_buy_quote": 42623.32684 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0969, "high": 0.0991, "low": 0.0951, "close": 0.0966, "volume": 1129837.1, "close_time": 1768406399999, "quote_volume": 109869.50445, "trades": 450, "taker_buy_base": 624590.3, "taker_buy_quote": 60579.47503 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0965, "high": 0.0965, "low": 0.0937, "close": 0.0947, "volume": 1074437.6, "close_time": 1768420799999, "quote_volume": 102423.93738, "trades": 379, "taker_buy_base": 525325.6, "taker_buy_quote": 50203.50907 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0951, "high": 0.0954, "low": 0.093, "close": 0.0936, "volume": 904717.6, "close_time": 1768435199999, "quote_volume": 85434.62353, "trades": 191, "taker_buy_base": 403033.4, "taker_buy_quote": 38221.15103 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0936, "high": 0.0944, "low": 0.0928, "close": 0.094, "volume": 227407.0, "close_time": 1768449599999, "quote_volume": 21297.89604, "trades": 78, "taker_buy_base": 114535.5, "taker_buy_quote": 10749.8853 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0942, "high": 0.0958, "low": 0.0933, "close": 0.0946, "volume": 337982.0, "close_time": 1768463999999, "quote_volume": 31934.05029, "trades": 98, "taker_buy_base": 224039.4, "taker_buy_quote": 21140.97284 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0947, "high": 0.0971, "low": 0.0944, "close": 0.096, "volume": 473834.6, "close_time": 1768478399999, "quote_volume": 45528.87684, "trades": 211, "taker_buy_base": 196247.2, "taker_buy_quote": 18836.99844 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0959, "high": 0.0961, "low": 0.0927, "close": 0.0941, "volume": 455436.7, "close_time": 1768492799999, "quote_volume": 43057.50926, "trades": 134, "taker_buy_base": 118532.9, "taker_buy_quote": 11186.41059 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0943, "high": 0.0954, "low": 0.0938, "close": 0.0946, "volume": 309688.3, "close_time": 1768507199999, "quote_volume": 29310.50097, "trades": 82, "taker_buy_base": 158196.5, "taker_buy_quote": 14959.2718 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.095, "high": 0.0966, "low": 0.0948, "close": 0.0962, "volume": 321610.5, "close_time": 1768521599999, "quote_volume": 30690.1171, "trades": 77, "taker_buy_base": 219532.8, "taker_buy_quote": 20958.40067 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0939, "close": 0.0939, "volume": 154033.8, "close_time": 1768535999999, "quote_volume": 14617.50048, "trades": 70, "taker_buy_base": 48461.7, "taker_buy_quote": 4603.71188 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0941, "high": 0.095, "low": 0.0938, "close": 0.0948, "volume": 618818.6, "close_time": 1768550399999, "quote_volume": 58258.83777, "trades": 257, "taker_buy_base": 461959.8, "taker_buy_quote": 43488.06109 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0948, "high": 0.0957, "low": 0.0945, "close": 0.0954, "volume": 191496.8, "close_time": 1768564799999, "quote_volume": 18222.15775, "trades": 87, "taker_buy_base": 82389.7, "taker_buy_quote": 7834.08603 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0953, "high": 0.0956, "low": 0.0912, "close": 0.0914, "volume": 435722.9, "close_time": 1768579199999, "quote_volume": 40953.22311, "trades": 121, "taker_buy_base": 183866.8, "taker_buy_quote": 17303.28031 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0914, "high": 0.0933, "low": 0.0914, "close": 0.0931, "volume": 168623.9, "close_time": 1768593599999, "quote_volume": 15549.68395, "trades": 65, "taker_buy_base": 88144.3, "taker_buy_quote": 8119.98229 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0931, "high": 0.0953, "low": 0.0931, "close": 0.0952, "volume": 91713.2, "close_time": 1768607999999, "quote_volume": 8673.02268, "trades": 34, "taker_buy_base": 52819.3, "taker_buy_quote": 4988.91976 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0949, "high": 0.0955, "low": 0.0939, "close": 0.0939, "volume": 68691.2, "close_time": 1768622399999, "quote_volume": 6485.3016, "trades": 37, "taker_buy_base": 35798.0, "taker_buy_quote": 3371.56873 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0937, "high": 0.0943, "low": 0.0934, "close": 0.0943, "volume": 60292.6, "close_time": 1768636799999, "quote_volume": 5651.27139, "trades": 18, "taker_buy_base": 47363.4, "taker_buy_quote": 4438.62775 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0949, "high": 0.095, "low": 0.0942, "close": 0.0942, "volume": 187920.0, "close_time": 1768651199999, "quote_volume": 17803.64478, "trades": 42, "taker_buy_base": 87945.1, "taker_buy_quote": 8337.00311 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0934, "close": 0.094, "volume": 96383.5, "close_time": 1768665599999, "quote_volume": 9046.33879, "trades": 46, "taker_buy_base": 53359.7, "taker_buy_quote": 5003.04294 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0936, "high": 0.0946, "low": 0.0933, "close": 0.0944, "volume": 150819.8, "close_time": 1768679999999, "quote_volume": 14184.38349, "trades": 19, "taker_buy_base": 104103.1, "taker_buy_quote": 9814.88993 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0931, "close": 0.0934, "volume": 200213.1, "close_time": 1768694399999, "quote_volume": 18708.71722, "trades": 131, "taker_buy_base": 38957.2, "taker_buy_quote": 3647.85925 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.094, "high": 0.0948, "low": 0.0932, "close": 0.0948, "volume": 195579.6, "close_time": 1768708799999, "quote_volume": 18397.44843, "trades": 33, "taker_buy_base": 171826.9, "taker_buy_quote": 16158.5605 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0948, "high": 0.0955, "low": 0.0947, "close": 0.0952, "volume": 193839.1, "close_time": 1768723199999, "quote_volume": 18452.52787, "trades": 43, "taker_buy_base": 162046.3, "taker_buy_quote": 15427.48099 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0951, "high": 0.0965, "low": 0.0944, "close": 0.0948, "volume": 227030.6, "close_time": 1768737599999, "quote_volume": 21675.36246, "trades": 75, "taker_buy_base": 70532.0, "taker_buy_quote": 6732.47352 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0958, "high": 0.0968, "low": 0.0956, "close": 0.0962, "volume": 365081.9, "close_time": 1768751999999, "quote_volume": 35139.91231, "trades": 74, "taker_buy_base": 195588.6, "taker_buy_quote": 18840.06275 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.096, "high": 0.0962, "low": 0.0952, "close": 0.0953, "volume": 116607.7, "close_time": 1768766399999, "quote_volume": 11178.08055, "trades": 23, "taker_buy_base": 71887.1, "taker_buy_quote": 6887.81381 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0953, "high": 0.0953, "low": 0.093, "close": 0.093, "volume": 84303.7, "close_time": 1768780799999, "quote_volume": 7968.50939, "trades": 18, "taker_buy_base": 49296.5, "taker_buy_quote": 4673.69928 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.093, "high": 0.0995, "low": 0.0868, "close": 0.0985, "volume": 2113798.9, "close_time": 1768795199999, "quote_volume": 196320.10262, "trades": 578, "taker_buy_base": 1092018.2, "taker_buy_quote": 102031.83621 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0985, "high": 0.1012, "low": 0.0983, "close": 0.099, "volume": 1160966.7, "close_time": 1768809599999, "quote_volume": 115655.65475, "trades": 301, "taker_buy_base": 516791.5, "taker_buy_quote": 51500.70112 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0989, "high": 0.1, "low": 0.0979, "close": 0.0979, "volume": 240963.3, "close_time": 1768823999999, "quote_volume": 23712.92528, "trades": 74, "taker_buy_base": 143535.1, "taker_buy_quote": 14132.93432 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0982, "high": 0.1007, "low": 0.0964, "close": 0.0991, "volume": 189708.0, "close_time": 1768838399999, "quote_volume": 18822.81649, "trades": 79, "taker_buy_base": 103045.7, "taker_buy_quote": 10235.00367 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0977, "close": 0.098, "volume": 395332.3, "close_time": 1768852799999, "quote_volume": 38910.43214, "trades": 106, "taker_buy_base": 71337.5, "taker_buy_quote": 7019.50111 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0985, "high": 0.1015, "low": 0.0983, "close": 0.1003, "volume": 362702.7, "close_time": 1768867199999, "quote_volume": 36141.26703, "trades": 126, "taker_buy_base": 175792.6, "taker_buy_quote": 17496.78544 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1, "high": 0.1, "low": 0.0979, "close": 0.0982, "volume": 162471.2, "close_time": 1768881599999, "quote_volume": 16007.39735, "trades": 40, "taker_buy_base": 101565.1, "taker_buy_quote": 10010.47698 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0987, "high": 0.0989, "low": 0.0959, "close": 0.097, "volume": 454461.1, "close_time": 1768895999999, "quote_volume": 44074.9636, "trades": 130, "taker_buy_base": 205526.0, "taker_buy_quote": 19904.21906 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0968, "high": 0.0996, "low": 0.0967, "close": 0.0996, "volume": 214618.9, "close_time": 1768910399999, "quote_volume": 21128.9263, "trades": 67, "taker_buy_base": 134160.2, "taker_buy_quote": 13231.65698 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0993, "high": 0.0997, "low": 0.098, "close": 0.099, "volume": 526932.0, "close_time": 1768924799999, "quote_volume": 52143.03391, "trades": 105, "taker_buy_base": 145636.6, "taker_buy_quote": 14385.96006 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0989, "high": 0.0994, "low": 0.0985, "close": 0.0987, "volume": 162565.7, "close_time": 1768939199999, "quote_volume": 16099.0875, "trades": 44, "taker_buy_base": 79114.9, "taker_buy_quote": 7836.40779 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0985, "high": 0.0993, "low": 0.0983, "close": 0.0993, "volume": 152560.2, "close_time": 1768953599999, "quote_volume": 15086.28794, "trades": 37, "taker_buy_base": 82148.4, "taker_buy_quote": 8121.31284 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0989, "high": 0.1043, "low": 0.0989, "close": 0.1037, "volume": 580256.2, "close_time": 1768967999999, "quote_volume": 59027.05341, "trades": 174, "taker_buy_base": 305867.9, "taker_buy_quote": 31066.78975 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1035, "high": 0.1058, "low": 0.1034, "close": 0.1058, "volume": 684275.7, "close_time": 1768982399999, "quote_volume": 71649.28318, "trades": 160, "taker_buy_base": 387663.5, "taker_buy_quote": 40635.57465 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.106, "high": 0.1066, "low": 0.1044, "close": 0.105, "volume": 320308.9, "close_time": 1768996799999, "quote_volume": 33740.86046, "trades": 141, "taker_buy_base": 152392.1, "taker_buy_quote": 16066.85211 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1049, "high": 0.1145, "low": 0.1046, "close": 0.1111, "volume": 2129233.8, "close_time": 1769011199999, "quote_volume": 235707.82274, "trades": 673, "taker_buy_base": 1061305.7, "taker_buy_quote": 117483.62383 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1107, "high": 0.1115, "low": 0.106, "close": 0.1087, "volume": 823051.8, "close_time": 1769025599999, "quote_volume": 89363.2925, "trades": 337, "taker_buy_base": 400112.9, "taker_buy_quote": 43545.30724 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1089, "high": 0.1089, "low": 0.1073, "close": 0.1083, "volume": 160513.7, "close_time": 1769039999999, "quote_volume": 17320.52329, "trades": 53, "taker_buy_base": 117055.0, "taker_buy_quote": 12634.88052 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1069, "high": 0.1093, "low": 0.1065, "close": 0.107, "volume": 628514.1, "close_time": 1769054399999, "quote_volume": 67652.64502, "trades": 209, "taker_buy_base": 373468.2, "taker_buy_quote": 40216.7862 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1073, "high": 0.1101, "low": 0.1066, "close": 0.11, "volume": 356777.5, "close_time": 1769068799999, "quote_volume": 38654.73115, "trades": 99, "taker_buy_base": 240292.4, "taker_buy_quote": 26022.33185 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.11, "high": 0.1149, "low": 0.1068, "close": 0.1086, "volume": 1452201.2, "close_time": 1769083199999, "quote_volume": 162598.26029, "trades": 472, "taker_buy_base": 720881.4, "taker_buy_quote": 80861.26019 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1082, "high": 0.1137, "low": 0.1082, "close": 0.1103, "volume": 977811.1, "close_time": 1769097599999, "quote_volume": 108763.67425, "trades": 248, "taker_buy_base": 514627.6, "taker_buy_quote": 57223.49833 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1106, "high": 0.1107, "low": 0.1095, "close": 0.1098, "volume": 271505.8, "close_time": 1769111999999, "quote_volume": 29881.43288, "trades": 69, "taker_buy_base": 158720.8, "taker_buy_quote": 17467.4172 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1094, "high": 0.1116, "low": 0.1094, "close": 0.1103, "volume": 498623.9, "close_time": 1769126399999, "quote_volume": 55156.19312, "trades": 121, "taker_buy_base": 285143.9, "taker_buy_quote": 31557.75188 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1099, "high": 0.1164, "low": 0.1099, "close": 0.115, "volume": 405953.2, "close_time": 1769140799999, "quote_volume": 46102.42106, "trades": 106, "taker_buy_base": 241754.6, "taker_buy_quote": 27405.74615 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1147, "high": 0.1176, "low": 0.1117, "close": 0.1144, "volume": 670899.6, "close_time": 1769155199999, "quote_volume": 77270.34695, "trades": 210, "taker_buy_base": 326049.4, "taker_buy_quote": 37686.70162 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1144, "high": 0.1178, "low": 0.1142, "close": 0.1147, "volume": 900470.0, "close_time": 1769169599999, "quote_volume": 104391.585, "trades": 297, "taker_buy_base": 482318.4, "taker_buy_quote": 55959.36818 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1146, "high": 0.119, "low": 0.1134, "close": 0.119, "volume": 694152.3, "close_time": 1769183999999, "quote_volume": 80360.70441, "trades": 212, "taker_buy_base": 324620.2, "taker_buy_quote": 37587.80332 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1191, "high": 0.1229, "low": 0.1172, "close": 0.1197, "volume": 1239230.7, "close_time": 1769198399999, "quote_volume": 148968.94493, "trades": 480, "taker_buy_base": 670936.1, "taker_buy_quote": 80658.9917 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1197, "high": 0.1201, "low": 0.1162, "close": 0.1173, "volume": 820699.5, "close_time": 1769212799999, "quote_volume": 96766.99909, "trades": 304, "taker_buy_base": 411617.7, "taker_buy_quote": 48480.60601 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1174, "high": 0.1185, "low": 0.1141, "close": 0.1161, "volume": 418319.3, "close_time": 1769227199999, "quote_volume": 48642.31711, "trades": 124, "taker_buy_base": 223428.5, "taker_buy_quote": 26014.66354 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1154, "high": 0.1154, "low": 0.1134, "close": 0.1134, "volume": 92610.7, "close_time": 1769241599999, "quote_volume": 10583.36294, "trades": 35, "taker_buy_base": 35470.8, "taker_buy_quote": 4048.40144 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1135, "high": 0.1156, "low": 0.1112, "close": 0.1154, "volume": 600639.5, "close_time": 1769255999999, "quote_volume": 67811.48648, "trades": 219, "taker_buy_base": 278585.5, "taker_buy_quote": 31437.98028 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1154, "high": 0.1157, "low": 0.1142, "close": 0.1142, "volume": 144395.7, "close_time": 1769270399999, "quote_volume": 16586.97494, "trades": 58, "taker_buy_base": 104888.4, "taker_buy_quote": 12041.32234 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1154, "high": 0.1173, "low": 0.1149, "close": 0.1158, "volume": 372193.2, "close_time": 1769284799999, "quote_volume": 43158.1533, "trades": 95, "taker_buy_base": 204058.2, "taker_buy_quote": 23664.04092 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.116, "high": 0.1166, "low": 0.1149, "close": 0.1156, "volume": 168098.5, "close_time": 1769299199999, "quote_volume": 19439.3131, "trades": 25, "taker_buy_base": 98479.6, "taker_buy_quote": 11382.50885 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1163, "high": 0.1182, "low": 0.1147, "close": 0.1153, "volume": 483059.5, "close_time": 1769313599999, "quote_volume": 56215.03899, "trades": 147, "taker_buy_base": 207739.0, "taker_buy_quote": 24176.52513 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1148, "high": 0.1156, "low": 0.1141, "close": 0.1147, "volume": 96046.1, "close_time": 1769327999999, "quote_volume": 11037.26889, "trades": 44, "taker_buy_base": 41759.9, "taker_buy_quote": 4802.04508 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1152, "high": 0.1184, "low": 0.1152, "close": 0.1175, "volume": 372034.5, "close_time": 1769342399999, "quote_volume": 43643.34063, "trades": 175, "taker_buy_base": 234280.0, "taker_buy_quote": 27523.82483 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1177, "high": 0.1213, "low": 0.1152, "close": 0.1153, "volume": 699064.7, "close_time": 1769356799999, "quote_volume": 83350.18172, "trades": 351, "taker_buy_base": 374793.2, "taker_buy_quote": 44755.0921 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1158, "high": 0.118, "low": 0.1142, "close": 0.1145, "volume": 750980.8, "close_time": 1769371199999, "quote_volume": 86953.20593, "trades": 315, "taker_buy_base": 414975.2, "taker_buy_quote": 47958.52893 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1149, "high": 0.1202, "low": 0.1144, "close": 0.1198, "volume": 607679.2, "close_time": 1769385599999, "quote_volume": 70908.83521, "trades": 257, "taker_buy_base": 277821.5, "taker_buy_quote": 32383.56348 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1198, "high": 0.12, "low": 0.117, "close": 0.117, "volume": 385907.3, "close_time": 1769399999999, "quote_volume": 45743.77726, "trades": 236, "taker_buy_base": 227670.1, "taker_buy_quote": 26976.73349 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1175, "high": 0.1183, "low": 0.115, "close": 0.1183, "volume": 808796.3, "close_time": 1769414399999, "quote_volume": 94011.83825, "trades": 310, "taker_buy_base": 274929.0, "taker_buy_quote": 32058.54198 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1184, "high": 0.119, "low": 0.1141, "close": 0.115, "volume": 562645.0, "close_time": 1769428799999, "quote_volume": 64959.16605, "trades": 295, "taker_buy_base": 80732.1, "taker_buy_quote": 9379.18583 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.115, "high": 0.116, "low": 0.113, "close": 0.1132, "volume": 279718.9, "close_time": 1769443199999, "quote_volume": 32125.70344, "trades": 156, "taker_buy_base": 153581.6, "taker_buy_quote": 17653.39525 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1129, "high": 0.1154, "low": 0.1125, "close": 0.1149, "volume": 170936.4, "close_time": 1769457599999, "quote_volume": 19544.06382, "trades": 129, "taker_buy_base": 99401.5, "taker_buy_quote": 11380.30255 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1149, "high": 0.1161, "low": 0.1148, "close": 0.1152, "volume": 130879.9, "close_time": 1769471999999, "quote_volume": 15075.61904, "trades": 57, "taker_buy_base": 91957.1, "taker_buy_quote": 10592.16455 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1148, "high": 0.1154, "low": 0.114, "close": 0.1148, "volume": 192785.5, "close_time": 1769486399999, "quote_volume": 22154.48214, "trades": 58, "taker_buy_base": 101462.7, "taker_buy_quote": 11652.59815 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1154, "high": 0.1205, "low": 0.1151, "close": 0.1191, "volume": 1574454.3, "close_time": 1769500799999, "quote_volume": 187796.76737, "trades": 691, "taker_buy_base": 1312655.2, "taker_buy_quote": 156864.19993 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1192, "high": 0.1273, "low": 0.119, "close": 0.1264, "volume": 1437126.4, "close_time": 1769515199999, "quote_volume": 177445.57034, "trades": 884, "taker_buy_base": 835011.0, "taker_buy_quote": 103068.40448 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1262, "high": 0.127, "low": 0.1197, "close": 0.1263, "volume": 1830551.4, "close_time": 1769529599999, "quote_volume": 225985.25025, "trades": 1054, "taker_buy_base": 1015047.0, "taker_buy_quote": 125192.33057 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1274, "high": 0.1274, "low": 0.1234, "close": 0.1244, "volume": 759679.0, "close_time": 1769543999999, "quote_volume": 94939.30378, "trades": 389, "taker_buy_base": 388839.2, "taker_buy_quote": 48610.90933 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1247, "high": 0.1278, "low": 0.1239, "close": 0.1275, "volume": 438526.2, "close_time": 1769558399999, "quote_volume": 55039.31126, "trades": 250, "taker_buy_base": 241503.2, "taker_buy_quote": 30376.23275 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1272, "high": 0.1309, "low": 0.1231, "close": 0.13, "volume": 999480.6, "close_time": 1769572799999, "quote_volume": 127702.6752, "trades": 519, "taker_buy_base": 514032.9, "taker_buy_quote": 65590.22012 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1308, "high": 0.1558, "low": 0.1287, "close": 0.1341, "volume": 4120660.0, "close_time": 1769587199999, "quote_volume": 573199.22111, "trades": 2522, "taker_buy_base": 2216563.0, "taker_buy_quote": 310083.216 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1343, "high": 0.1452, "low": 0.1337, "close": 0.1407, "volume": 5074408.0, "close_time": 1769601599999, "quote_volume": 702093.51173, "trades": 1755, "taker_buy_base": 2418803.2, "taker_buy_quote": 334092.27017 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1414, "high": 0.1495, "low": 0.1362, "close": 0.1369, "volume": 3237219.3, "close_time": 1769615999999, "quote_volume": 469630.6793, "trades": 1423, "taker_buy_base": 2010496.1, "taker_buy_quote": 292452.5929 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1366, "high": 0.1462, "low": 0.1366, "close": 0.1451, "volume": 1893776.0, "close_time": 1769630399999, "quote_volume": 266242.36222, "trades": 655, "taker_buy_base": 1010831.3, "taker_buy_quote": 142103.18987 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1434, "high": 0.1467, "low": 0.1407, "close": 0.1415, "volume": 638276.5, "close_time": 1769644799999, "quote_volume": 91338.4164, "trades": 329, "taker_buy_base": 391320.8, "taker_buy_quote": 56033.14129 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1413, "high": 0.1627, "low": 0.1383, "close": 0.1521, "volume": 3741303.9, "close_time": 1769659199999, "quote_volume": 560769.61496, "trades": 1898, "taker_buy_base": 2126622.8, "taker_buy_quote": 320294.31537 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1518, "high": 0.1598, "low": 0.1393, "close": 0.1453, "volume": 2605218.8, "close_time": 1769673599999, "quote_volume": 386258.53523, "trades": 1664, "taker_buy_base": 1044355.9, "taker_buy_quote": 156942.04228 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1462, "high": 0.1516, "low": 0.1438, "close": 0.1451, "volume": 1605252.0, "close_time": 1769687999999, "quote_volume": 238023.00166, "trades": 977, "taker_buy_base": 1031264.2, "taker_buy_quote": 153335.94226 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1451, "high": 0.1484, "low": 0.144, "close": 0.1452, "volume": 1354870.1, "close_time": 1769702399999, "quote_volume": 198854.90951, "trades": 579, "taker_buy_base": 625848.8, "taker_buy_quote": 91916.04328 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1454, "high": 0.1532, "low": 0.143, "close": 0.1528, "volume": 1063997.1, "close_time": 1769716799999, "quote_volume": 157018.86473, "trades": 714, "taker_buy_base": 531344.2, "taker_buy_quote": 78489.02861 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1529, "high": 0.1535, "low": 0.1429, "close": 0.145, "volume": 1729608.5, "close_time": 1769731199999, "quote_volume": 255332.82514, "trades": 479, "taker_buy_base": 871503.1, "taker_buy_quote": 126613.05551 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.145, "high": 0.145, "low": 0.1301, "close": 0.1373, "volume": 2026708.4, "close_time": 1769745599999, "quote_volume": 279665.48711, "trades": 608, "taker_buy_base": 1075750.3, "taker_buy_quote": 148113.32924 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1375, "high": 0.139, "low": 0.1318, "close": 0.1346, "volume": 741496.7, "close_time": 1769759999999, "quote_volume": 99584.1307, "trades": 276, "taker_buy_base": 373527.2, "taker_buy_quote": 50196.77746 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1348, "high": 0.1373, "low": 0.1316, "close": 0.1344, "volume": 658663.5, "close_time": 1769774399999, "quote_volume": 88578.17419, "trades": 427, "taker_buy_base": 364755.9, "taker_buy_quote": 49072.35871 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1342, "high": 0.1367, "low": 0.133, "close": 0.1344, "volume": 482922.4, "close_time": 1769788799999, "quote_volume": 65238.168, "trades": 266, "taker_buy_base": 275966.7, "taker_buy_quote": 37241.92481 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1342, "high": 0.1386, "low": 0.132, "close": 0.1352, "volume": 853688.5, "close_time": 1769803199999, "quote_volume": 114958.61249, "trades": 322, "taker_buy_base": 502704.7, "taker_buy_quote": 67702.35688 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1354, "high": 0.1408, "low": 0.133, "close": 0.1401, "volume": 446172.7, "close_time": 1769817599999, "quote_volume": 61539.24669, "trades": 124, "taker_buy_base": 234246.7, "taker_buy_quote": 32213.78037 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1393, "high": 0.15, "low": 0.1391, "close": 0.1491, "volume": 1764105.2, "close_time": 1769831999999, "quote_volume": 257240.74777, "trades": 856, "taker_buy_base": 1083125.1, "taker_buy_quote": 157920.6293 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1495, "high": 0.1509, "low": 0.145, "close": 0.1465, "volume": 1375533.8, "close_time": 1769846399999, "quote_volume": 204000.45543, "trades": 678, "taker_buy_base": 906451.9, "taker_buy_quote": 134783.3966 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1466, "high": 0.1476, "low": 0.1443, "close": 0.1453, "volume": 657294.2, "close_time": 1769860799999, "quote_volume": 95851.26157, "trades": 322, "taker_buy_base": 366358.3, "taker_buy_quote": 53417.50053 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1453, "high": 0.1455, "low": 0.1383, "close": 0.1393, "volume": 1235075.5, "close_time": 1769875199999, "quote_volume": 174806.90193, "trades": 568, "taker_buy_base": 544040.8, "taker_buy_quote": 76936.97481 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1393, "high": 0.1444, "low": 0.1366, "close": 0.1405, "volume": 1198316.3, "close_time": 1769889599999, "quote_volume": 169474.29674, "trades": 635, "taker_buy_base": 567046.3, "taker_buy_quote": 80298.90752 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1406, "high": 0.1441, "low": 0.137, "close": 0.1415, "volume": 775896.8, "close_time": 1769903999999, "quote_volume": 109273.25492, "trades": 312, "taker_buy_base": 513451.7, "taker_buy_quote": 72330.91128 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1417, "high": 0.1472, "low": 0.1404, "close": 0.1409, "volume": 1306270.4, "close_time": 1769918399999, "quote_volume": 188417.66644, "trades": 508, "taker_buy_base": 602967.4, "taker_buy_quote": 87013.59615 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1408, "high": 0.1466, "low": 0.1404, "close": 0.1432, "volume": 729348.4, "close_time": 1769932799999, "quote_volume": 104092.83149, "trades": 273, "taker_buy_base": 374141.9, "taker_buy_quote": 53349.85738 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1433, "high": 0.1446, "low": 0.141, "close": 0.1444, "volume": 283211.6, "close_time": 1769947199999, "quote_volume": 40603.57961, "trades": 108, "taker_buy_base": 167183.0, "taker_buy_quote": 23978.78153 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1446, "high": 0.1491, "low": 0.1396, "close": 0.141, "volume": 1324296.6, "close_time": 1769961599999, "quote_volume": 193317.9936, "trades": 479, "taker_buy_base": 665299.3, "taker_buy_quote": 97228.35704 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1412, "high": 0.1457, "low": 0.1395, "close": 0.143, "volume": 722959.8, "close_time": 1769975999999, "quote_volume": 103054.8124, "trades": 203, "taker_buy_base": 464431.1, "taker_buy_quote": 66156.96297 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1432, "high": 0.1445, "low": 0.1376, "close": 0.1386, "volume": 362722.1, "close_time": 1769990399999, "quote_volume": 50978.71342, "trades": 143, "taker_buy_base": 182285.8, "taker_buy_quote": 25580.73193 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1382, "high": 0.1429, "low": 0.1334, "close": 0.1419, "volume": 752928.1, "close_time": 1770004799999, "quote_volume": 104430.37842, "trades": 299, "taker_buy_base": 358518.5, "taker_buy_quote": 49645.01844 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.142, "high": 0.1483, "low": 0.141, "close": 0.1424, "volume": 1016503.7, "close_time": 1770019199999, "quote_volume": 147242.77609, "trades": 373, "taker_buy_base": 629071.4, "taker_buy_quote": 91162.76637 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1419, "high": 0.1488, "low": 0.1409, "close": 0.1488, "volume": 702632.6, "close_time": 1770033599999, "quote_volume": 101774.42957, "trades": 314, "taker_buy_base": 381944.0, "taker_buy_quote": 55361.26089 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1488, "high": 0.1505, "low": 0.1442, "close": 0.1475, "volume": 529000.7, "close_time": 1770047999999, "quote_volume": 78251.39289, "trades": 266, "taker_buy_base": 307107.7, "taker_buy_quote": 45497.1468 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1475, "high": 0.1488, "low": 0.1448, "close": 0.1482, "volume": 313071.2, "close_time": 1770062399999, "quote_volume": 46034.61026, "trades": 130, "taker_buy_base": 122507.3, "taker_buy_quote": 18051.3616 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1481, "high": 0.1534, "low": 0.1454, "close": 0.151, "volume": 770284.7, "close_time": 1770076799999, "quote_volume": 115161.41759, "trades": 256, "taker_buy_base": 382483.2, "taker_buy_quote": 57068.49913 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1503, "high": 0.1547, "low": 0.1464, "close": 0.1475, "volume": 813235.1, "close_time": 1770091199999, "quote_volume": 123118.7465, "trades": 344, "taker_buy_base": 455994.8, "taker_buy_quote": 69124.22359 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1475, "high": 0.1489, "low": 0.1449, "close": 0.1455, "volume": 305022.7, "close_time": 1770105599999, "quote_volume": 44730.81705, "trades": 134, "taker_buy_base": 169100.2, "taker_buy_quote": 24775.88542 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1458, "high": 0.146, "low": 0.1387, "close": 0.139, "volume": 888922.8, "close_time": 1770119999999, "quote_volume": 126191.30579, "trades": 550, "taker_buy_base": 189349.7, "taker_buy_quote": 26996.73661 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1389, "high": 0.1425, "low": 0.1386, "close": 0.1412, "volume": 561493.7, "close_time": 1770134399999, "quote_volume": 79274.08829, "trades": 236, "taker_buy_base": 273820.4, "taker_buy_quote": 38719.6777 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1415, "high": 0.1438, "low": 0.1384, "close": 0.142, "volume": 331115.4, "close_time": 1770148799999, "quote_volume": 46819.94107, "trades": 133, "taker_buy_base": 133590.8, "taker_buy_quote": 18904.71223 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.142, "high": 0.146, "low": 0.1418, "close": 0.1418, "volume": 677494.1, "close_time": 1770163199999, "quote_volume": 97185.76775, "trades": 170, "taker_buy_base": 517000.0, "taker_buy_quote": 74117.76285 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1417, "high": 0.1514, "low": 0.1406, "close": 0.1496, "volume": 1018933.0, "close_time": 1770177599999, "quote_volume": 150494.01737, "trades": 372, "taker_buy_base": 487323.6, "taker_buy_quote": 72050.57577 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.148, "high": 0.1496, "low": 0.1455, "close": 0.1481, "volume": 203715.7, "close_time": 1770191999999, "quote_volume": 30078.04063, "trades": 102, "taker_buy_base": 99642.8, "taker_buy_quote": 14709.71966 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1488, "high": 0.1499, "low": 0.1464, "close": 0.1477, "volume": 270230.9, "close_time": 1770206399999, "quote_volume": 40077.14275, "trades": 181, "taker_buy_base": 164429.9, "taker_buy_quote": 24396.44495 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1489, "high": 0.1497, "low": 0.145, "close": 0.1483, "volume": 195804.8, "close_time": 1770220799999, "quote_volume": 28960.85148, "trades": 162, "taker_buy_base": 94886.8, "taker_buy_quote": 14057.98685 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1477, "high": 0.1488, "low": 0.1465, "close": 0.1485, "volume": 601991.6, "close_time": 1770235199999, "quote_volume": 89037.07055, "trades": 262, "taker_buy_base": 348415.9, "taker_buy_quote": 51654.83753 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1487, "high": 0.1523, "low": 0.1468, "close": 0.1495, "volume": 567270.6, "close_time": 1770249599999, "quote_volume": 85007.78125, "trades": 202, "taker_buy_base": 329483.3, "taker_buy_quote": 49401.16 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1493, "high": 0.1499, "low": 0.1469, "close": 0.1473, "volume": 408485.9, "close_time": 1770263999999, "quote_volume": 60564.95122, "trades": 114, "taker_buy_base": 194733.8, "taker_buy_quote": 28848.63057 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1463, "high": 0.149, "low": 0.1414, "close": 0.1414, "volume": 842943.3, "close_time": 1770278399999, "quote_volume": 121576.52376, "trades": 386, "taker_buy_base": 310461.8, "taker_buy_quote": 44915.9716 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1422, "high": 0.145, "low": 0.1361, "close": 0.1375, "volume": 391777.9, "close_time": 1770292799999, "quote_volume": 54920.84201, "trades": 184, "taker_buy_base": 199616.2, "taker_buy_quote": 28088.32851 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1374, "high": 0.141, "low": 0.1344, "close": 0.1357, "volume": 876760.9, "close_time": 1770307199999, "quote_volume": 120316.913, "trades": 330, "taker_buy_base": 477984.3, "taker_buy_quote": 65620.58941 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1352, "high": 0.1394, "low": 0.1317, "close": 0.1347, "volume": 735367.6, "close_time": 1770321599999, "quote_volume": 98932.441, "trades": 330, "taker_buy_base": 362739.4, "taker_buy_quote": 48910.41886 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1345, "high": 0.1348, "low": 0.126, "close": 0.1298, "volume": 1437313.8, "close_time": 1770335999999, "quote_volume": 186783.61788, "trades": 455, "taker_buy_base": 749246.4, "taker_buy_quote": 97096.15628 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1295, "high": 0.136, "low": 0.1244, "close": 0.1355, "volume": 836673.1, "close_time": 1770350399999, "quote_volume": 109028.50296, "trades": 334, "taker_buy_base": 389034.8, "taker_buy_quote": 50857.90603 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1359, "high": 0.1439, "low": 0.1348, "close": 0.1397, "volume": 1130844.3, "close_time": 1770364799999, "quote_volume": 158689.15953, "trades": 358, "taker_buy_base": 492704.0, "taker_buy_quote": 69136.40861 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1391, "high": 0.1453, "low": 0.1372, "close": 0.143, "volume": 686553.3, "close_time": 1770379199999, "quote_volume": 97596.99397, "trades": 270, "taker_buy_base": 408103.3, "taker_buy_quote": 58247.39008 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.143, "high": 0.1506, "low": 0.1395, "close": 0.1473, "volume": 987897.4, "close_time": 1770393599999, "quote_volume": 143409.93663, "trades": 416, "taker_buy_base": 604596.5, "taker_buy_quote": 87853.33403 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1475, "high": 0.1528, "low": 0.1475, "close": 0.1503, "volume": 1088680.4, "close_time": 1770407999999, "quote_volume": 163849.88624, "trades": 522, "taker_buy_base": 508034.6, "taker_buy_quote": 76462.2879 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1502, "high": 0.1502, "low": 0.147, "close": 0.1488, "volume": 237515.1, "close_time": 1770422399999, "quote_volume": 35295.30579, "trades": 84, "taker_buy_base": 90891.5, "taker_buy_quote": 13507.73349 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.148, "high": 0.1576, "low": 0.1467, "close": 0.1543, "volume": 1154508.0, "close_time": 1770436799999, "quote_volume": 177578.53736, "trades": 349, "taker_buy_base": 628741.1, "taker_buy_quote": 96659.54466 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1547, "high": 0.1547, "low": 0.1423, "close": 0.1438, "volume": 533327.6, "close_time": 1770451199999, "quote_volume": 79276.51127, "trades": 214, "taker_buy_base": 292711.1, "taker_buy_quote": 43654.58273 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1431, "high": 0.1464, "low": 0.1419, "close": 0.1438, "volume": 262683.2, "close_time": 1770465599999, "quote_volume": 37929.9859, "trades": 134, "taker_buy_base": 115650.8, "taker_buy_quote": 16705.11458 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1441, "high": 0.1464, "low": 0.1424, "close": 0.145, "volume": 370772.0, "close_time": 1770479999999, "quote_volume": 53528.3534, "trades": 175, "taker_buy_base": 238407.4, "taker_buy_quote": 34482.69707 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1454, "high": 0.1493, "low": 0.1449, "close": 0.148, "volume": 836353.1, "close_time": 1770494399999, "quote_volume": 123351.87932, "trades": 223, "taker_buy_base": 401163.0, "taker_buy_quote": 59138.63146 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1488, "high": 0.1496, "low": 0.1476, "close": 0.1476, "volume": 429569.0, "close_time": 1770508799999, "quote_volume": 63834.04194, "trades": 93, "taker_buy_base": 220770.5, "taker_buy_quote": 32876.70415 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.147, "high": 0.1515, "low": 0.1456, "close": 0.1501, "volume": 507100.0, "close_time": 1770523199999, "quote_volume": 75668.82888, "trades": 165, "taker_buy_base": 226036.9, "taker_buy_quote": 33784.77659 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1511, "high": 0.157, "low": 0.1506, "close": 0.1553, "volume": 1633054.6, "close_time": 1770537599999, "quote_volume": 251292.57612, "trades": 527, "taker_buy_base": 901771.2, "taker_buy_quote": 138834.65083 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1553, "high": 0.162, "low": 0.1547, "close": 0.1607, "volume": 1162970.3, "close_time": 1770551999999, "quote_volume": 183270.36321, "trades": 618, "taker_buy_base": 617826.0, "taker_buy_quote": 97596.84746 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.161, "high": 0.17, "low": 0.1608, "close": 0.1643, "volume": 2106105.9, "close_time": 1770566399999, "quote_volume": 345977.42655, "trades": 1247, "taker_buy_base": 1105550.8, "taker_buy_quote": 181620.6814 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1649, "high": 0.1664, "low": 0.16, "close": 0.1648, "volume": 775491.8, "close_time": 1770580799999, "quote_volume": 127259.88582, "trades": 367, "taker_buy_base": 377121.1, "taker_buy_quote": 61874.63687 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1638, "high": 0.1654, "low": 0.1603, "close": 0.1635, "volume": 972402.2, "close_time": 1770595199999, "quote_volume": 159011.20189, "trades": 361, "taker_buy_base": 523492.7, "taker_buy_quote": 85611.79932 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.163, "high": 0.1704, "low": 0.1625, "close": 0.1645, "volume": 907497.1, "close_time": 1770609599999, "quote_volume": 150406.99828, "trades": 440, "taker_buy_base": 419487.1, "taker_buy_quote": 69597.576 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1645, "high": 0.1693, "low": 0.1619, "close": 0.1681, "volume": 893746.9, "close_time": 1770623999999, "quote_volume": 147522.71952, "trades": 355, "taker_buy_base": 512812.6, "taker_buy_quote": 84704.23486 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1674, "high": 0.1719, "low": 0.1663, "close": 0.1698, "volume": 692655.2, "close_time": 1770638399999, "quote_volume": 117116.42748, "trades": 489, "taker_buy_base": 418599.3, "taker_buy_quote": 70766.86833 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.17, "high": 0.1843, "low": 0.1698, "close": 0.1797, "volume": 1332052.9, "close_time": 1770652799999, "quote_volume": 235624.04035, "trades": 861, "taker_buy_base": 698975.0, "taker_buy_quote": 123569.44509 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1803, "high": 0.191, "low": 0.177, "close": 0.1897, "volume": 924053.7, "close_time": 1770667199999, "quote_volume": 170420.22102, "trades": 496, "taker_buy_base": 564178.4, "taker_buy_quote": 104194.02144 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1906, "high": 0.1945, "low": 0.1864, "close": 0.1876, "volume": 1470876.9, "close_time": 1770681599999, "quote_volume": 280474.41589, "trades": 774, "taker_buy_base": 732068.4, "taker_buy_quote": 139879.38993 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.188, "high": 0.1951, "low": 0.1785, "close": 0.1816, "volume": 1158425.0, "close_time": 1770695999999, "quote_volume": 216515.77503, "trades": 560, "taker_buy_base": 549844.0, "taker_buy_quote": 103055.9057 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1818, "high": 0.1818, "low": 0.1682, "close": 0.1707, "volume": 900838.1, "close_time": 1770710399999, "quote_volume": 156260.65123, "trades": 534, "taker_buy_base": 422552.9, "taker_buy_quote": 73392.38898 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1706, "high": 0.1779, "low": 0.166, "close": 0.1752, "volume": 1305791.7, "close_time": 1770724799999, "quote_volume": 226552.09335, "trades": 2700, "taker_buy_base": 738108.9, "taker_buy_quote": 127912.76339 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1754, "high": 0.1848, "low": 0.1718, "close": 0.184, "volume": 2396826.0, "close_time": 1770739199999, "quote_volume": 424743.05902, "trades": 1357, "taker_buy_base": 1017661.7, "taker_buy_quote": 178678.01062 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.184, "high": 0.1909, "low": 0.182, "close": 0.1898, "volume": 1707275.2, "close_time": 1770753599999, "quote_volume": 322575.58367, "trades": 937, "taker_buy_base": 930610.5, "taker_buy_quote": 175898.529 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.19, "high": 0.1931, "low": 0.1863, "close": 0.1878, "volume": 452468.2, "close_time": 1770767999999, "quote_volume": 85808.78728, "trades": 315, "taker_buy_base": 213803.6, "taker_buy_quote": 40589.95769 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.188, "high": 0.1973, "low": 0.1828, "close": 0.1836, "volume": 1060900.5, "close_time": 1770782399999, "quote_volume": 201359.59222, "trades": 659, "taker_buy_base": 558815.4, "taker_buy_quote": 106588.23208 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1839, "high": 0.1876, "low": 0.1789, "close": 0.1806, "volume": 3156916.1, "close_time": 1770796799999, "quote_volume": 579290.20784, "trades": 1525, "taker_buy_base": 1712150.7, "taker_buy_quote": 312266.94549 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1813, "high": 0.1824, "low": 0.1775, "close": 0.1791, "volume": 489927.4, "close_time": 1770811199999, "quote_volume": 88432.77117, "trades": 255, "taker_buy_base": 233698.9, "taker_buy_quote": 42137.15936 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1795, "high": 0.1795, "low": 0.172, "close": 0.1768, "volume": 1186166.5, "close_time": 1770825599999, "quote_volume": 210187.52946, "trades": 563, "taker_buy_base": 516487.4, "taker_buy_quote": 91446.25082 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1759, "high": 0.1769, "low": 0.1695, "close": 0.1697, "volume": 503608.6, "close_time": 1770839999999, "quote_volume": 86940.42113, "trades": 283, "taker_buy_base": 255640.9, "taker_buy_quote": 44286.04448 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1706, "high": 0.1708, "low": 0.1625, "close": 0.163, "volume": 1344472.4, "close_time": 1770854399999, "quote_volume": 225364.71215, "trades": 467, "taker_buy_base": 589273.9, "taker_buy_quote": 98887.89358 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1626, "high": 0.1686, "low": 0.1591, "close": 0.1676, "volume": 1140822.4, "close_time": 1770868799999, "quote_volume": 187592.1735, "trades": 516, "taker_buy_base": 648774.2, "taker_buy_quote": 106819.82324 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1674, "high": 0.1738, "low": 0.1651, "close": 0.1707, "volume": 1344211.3, "close_time": 1770883199999, "quote_volume": 228894.45131, "trades": 555, "taker_buy_base": 553875.6, "taker_buy_quote": 94244.05474 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1703, "high": 0.1882, "low": 0.1672, "close": 0.1839, "volume": 1646766.4, "close_time": 1770897599999, "quote_volume": 292548.41703, "trades": 866, "taker_buy_base": 881090.6, "taker_buy_quote": 156863.08065 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.184, "high": 0.192, "low": 0.179, "close": 0.1892, "volume": 3453740.8, "close_time": 1770911999999, "quote_volume": 640482.2289, "trades": 1294, "taker_buy_base": 2157200.9, "taker_buy_quote": 400667.28972 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1896, "high": 0.1945, "low": 0.186, "close": 0.1913, "volume": 1945322.4, "close_time": 1770926399999, "quote_volume": 369627.37789, "trades": 1290, "taker_buy_base": 889178.4, "taker_buy_quote": 168979.32996 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1915, "high": 0.1989, "low": 0.1865, "close": 0.1919, "volume": 1314754.2, "close_time": 1770940799999, "quote_volume": 254210.65511, "trades": 1125, "taker_buy_base": 716030.1, "taker_buy_quote": 138600.80201 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1919, "high": 0.2048, "low": 0.189, "close": 0.2021, "volume": 1397709.0, "close_time": 1770955199999, "quote_volume": 277232.58802, "trades": 1192, "taker_buy_base": 762401.2, "taker_buy_quote": 151385.79164 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2015, "high": 0.2102, "low": 0.1836, "close": 0.193, "volume": 2849158.2, "close_time": 1770969599999, "quote_volume": 559796.1196, "trades": 2807, "taker_buy_base": 1495236.1, "taker_buy_quote": 294234.64571 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1936, "high": 0.2097, "low": 0.1936, "close": 0.2068, "volume": 2142742.4, "close_time": 1770983999999, "quote_volume": 432587.47089, "trades": 1848, "taker_buy_base": 1273135.4, "taker_buy_quote": 256838.06617 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.2083, "high": 0.227, "low": 0.2043, "close": 0.2187, "volume": 2850463.8, "close_time": 1770998399999, "quote_volume": 616552.10249, "trades": 3222, "taker_buy_base": 1546715.9, "taker_buy_quote": 334042.49154 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.219, "high": 0.2358, "low": 0.2186, "close": 0.2342, "volume": 3168076.7, "close_time": 1771012799999, "quote_volume": 716225.48739, "trades": 2887, "taker_buy_base": 1689227.0, "taker_buy_quote": 382450.99918 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.234, "high": 0.2421, "low": 0.2288, "close": 0.2348, "volume": 2076691.5, "close_time": 1771027199999, "quote_volume": 491460.1637, "trades": 2388, "taker_buy_base": 1144224.3, "taker_buy_quote": 271136.2788 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2348, "high": 0.2357, "low": 0.2173, "close": 0.2189, "volume": 3098039.0, "close_time": 1771041599999, "quote_volume": 690998.56671, "trades": 3571, "taker_buy_base": 1162376.2, "taker_buy_quote": 259780.89698 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2193, "high": 0.2206, "low": 0.2055, "close": 0.2069, "volume": 1107449.7, "close_time": 1771055999999, "quote_volume": 235737.5677, "trades": 1521, "taker_buy_base": 513448.8, "taker_buy_quote": 109398.12142 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2069, "high": 0.2151, "low": 0.1987, "close": 0.1994, "volume": 2501399.0, "close_time": 1771070399999, "quote_volume": 522066.14913, "trades": 2232, "taker_buy_base": 1102487.4, "taker_buy_quote": 230582.80312 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1993, "high": 0.2037, "low": 0.1915, "close": 0.1928, "volume": 1105661.6, "close_time": 1771084799999, "quote_volume": 219899.5257, "trades": 1418, "taker_buy_base": 533697.2, "taker_buy_quote": 106093.01404 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1928, "high": 0.1938, "low": 0.1839, "close": 0.193, "volume": 2391353.3, "close_time": 1771099199999, "quote_volume": 451978.14035, "trades": 2446, "taker_buy_base": 1076004.6, "taker_buy_quote": 204233.01921 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1936, "high": 0.2016, "low": 0.193, "close": 0.1939, "volume": 1889362.3, "close_time": 1771113599999, "quote_volume": 371990.36434, "trades": 1595, "taker_buy_base": 838694.8, "taker_buy_quote": 165227.51836 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1929, "high": 0.2183, "low": 0.1875, "close": 0.206, "volume": 2799888.0, "close_time": 1771127999999, "quote_volume": 569977.87557, "trades": 3067, "taker_buy_base": 1498204.1, "taker_buy_quote": 305875.35336 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2067, "high": 0.2219, "low": 0.205, "close": 0.2193, "volume": 1647035.7, "close_time": 1771142399999, "quote_volume": 350780.24526, "trades": 1754, "taker_buy_base": 801618.7, "taker_buy_quote": 170302.29216 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.2185, "high": 0.2293, "low": 0.2156, "close": 0.2287, "volume": 2759202.3, "close_time": 1771156799999, "quote_volume": 612903.72326, "trades": 2732, "taker_buy_base": 1502080.0, "taker_buy_quote": 333030.4707 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2284, "high": 0.2301, "low": 0.2112, "close": 0.22, "volume": 2450814.1, "close_time": 1771171199999, "quote_volume": 544165.90136, "trades": 3159, "taker_buy_base": 1320975.5, "taker_buy_quote": 293743.74909 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.219, "high": 0.2225, "low": 0.2167, "close": 0.2169, "volume": 924172.9, "close_time": 1771185599999, "quote_volume": 202726.81053, "trades": 1268, "taker_buy_base": 525327.2, "taker_buy_quote": 115253.21243 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2171, "high": 0.2206, "low": 0.2064, "close": 0.2079, "volume": 1399952.1, "close_time": 1771199999999, "quote_volume": 300795.16895, "trades": 1532, "taker_buy_base": 728157.0, "taker_buy_quote": 156899.55401 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2076, "high": 0.2209, "low": 0.2009, "close": 0.2149, "volume": 2789519.5, "close_time": 1771214399999, "quote_volume": 590300.6288, "trades": 2409, "taker_buy_base": 1546884.8, "taker_buy_quote": 327708.70778 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2152, "high": 0.2173, "low": 0.2023, "close": 0.2053, "volume": 1053822.1, "close_time": 1771228799999, "quote_volume": 222267.22904, "trades": 892, "taker_buy_base": 556001.8, "taker_buy_quote": 117115.26594 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.205, "high": 0.2104, "low": 0.2043, "close": 0.2048, "volume": 668945.2, "close_time": 1771243199999, "quote_volume": 138545.73692, "trades": 465, "taker_buy_base": 360413.7, "taker_buy_quote": 74466.44107 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.2056, "high": 0.208, "low": 0.2038, "close": 0.2051, "volume": 1346343.0, "close_time": 1771257599999, "quote_volume": 277058.0372, "trades": 1102, "taker_buy_base": 347897.8, "taker_buy_quote": 71597.81034 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.2052, "high": 0.213, "low": 0.2036, "close": 0.2103, "volume": 1548640.1, "close_time": 1771271999999, "quote_volume": 323621.68133, "trades": 995, "taker_buy_base": 730797.0, "taker_buy_quote": 151764.92087 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2117, "high": 0.212, "low": 0.2055, "close": 0.2075, "volume": 941317.5, "close_time": 1771286399999, "quote_volume": 196755.24809, "trades": 732, "taker_buy_base": 655340.6, "taker_buy_quote": 137002.99047 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2088, "high": 0.209, "low": 0.2031, "close": 0.2056, "volume": 363214.0, "close_time": 1771300799999, "quote_volume": 74641.15039, "trades": 342, "taker_buy_base": 202075.7, "taker_buy_quote": 41474.88354 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2054, "high": 0.2166, "low": 0.2042, "close": 0.2083, "volume": 1444714.2, "close_time": 1771315199999, "quote_volume": 304520.45484, "trades": 1124, "taker_buy_base": 496252.0, "taker_buy_quote": 104304.93185 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2068, "high": 0.2098, "low": 0.2031, "close": 0.2054, "volume": 920110.1, "close_time": 1771329599999, "quote_volume": 189774.39019, "trades": 655, "taker_buy_base": 440781.4, "taker_buy_quote": 90887.62748 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2049, "high": 0.208, "low": 0.2043, "close": 0.2067, "volume": 326232.3, "close_time": 1771343999999, "quote_volume": 67149.8291, "trades": 248, "taker_buy_base": 130766.7, "taker_buy_quote": 26923.74237 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.208, "high": 0.2102, "low": 0.2044, "close": 0.2076, "volume": 730088.2, "close_time": 1771358399999, "quote_volume": 151087.26472, "trades": 500, "taker_buy_base": 382060.6, "taker_buy_quote": 79090.81059 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2076, "high": 0.2081, "low": 0.2049, "close": 0.205, "volume": 142302.0, "close_time": 1771372799999, "quote_volume": 29339.37656, "trades": 137, "taker_buy_base": 88316.1, "taker_buy_quote": 18199.20553 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.205, "high": 0.2183, "low": 0.2044, "close": 0.2127, "volume": 1337719.7, "close_time": 1771387199999, "quote_volume": 282959.02497, "trades": 1175, "taker_buy_base": 684083.6, "taker_buy_quote": 144940.8707 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.213, "high": 0.25, "low": 0.2129, "close": 0.2468, "volume": 4320274.7, "close_time": 1771401599999, "quote_volume": 1005927.70825, "trades": 5133, "taker_buy_base": 2639008.1, "taker_buy_quote": 610597.6165 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.247, "high": 0.247, "low": 0.2304, "close": 0.2393, "volume": 2262553.1, "close_time": 1771415999999, "quote_volume": 536552.27681, "trades": 2396, "taker_buy_base": 1129747.7, "taker_buy_quote": 268081.94683 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.2392, "high": 0.2411, "low": 0.2285, "close": 0.232, "volume": 1359143.2, "close_time": 1771430399999, "quote_volume": 318038.09504, "trades": 1246, "taker_buy_base": 545978.9, "taker_buy_quote": 127833.6072 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.232, "high": 0.2393, "low": 0.2219, "close": 0.2223, "volume": 1815070.1, "close_time": 1771444799999, "quote_volume": 419007.3525, "trades": 1144, "taker_buy_base": 776360.8, "taker_buy_quote": 179531.3078 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2217, "high": 0.2233, "low": 0.2136, "close": 0.2166, "volume": 1111001.4, "close_time": 1771459199999, "quote_volume": 243211.48738, "trades": 929, "taker_buy_base": 479959.6, "taker_buy_quote": 104986.62759 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2165, "high": 0.2255, "low": 0.2127, "close": 0.2217, "volume": 938495.7, "close_time": 1771473599999, "quote_volume": 207223.3374, "trades": 755, "taker_buy_base": 538387.9, "taker_buy_quote": 118942.55312 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2206, "high": 0.2332, "low": 0.2201, "close": 0.2312, "volume": 1259755.2, "close_time": 1771487999999, "quote_volume": 287179.56149, "trades": 1230, "taker_buy_base": 511946.8, "taker_buy_quote": 116672.86496 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2312, "high": 0.2355, "low": 0.2251, "close": 0.2344, "volume": 1402133.2, "close_time": 1771502399999, "quote_volume": 323730.5818, "trades": 1483, "taker_buy_base": 778424.6, "taker_buy_quote": 179565.85183 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.2343, "high": 0.2371, "low": 0.2273, "close": 0.2329, "volume": 1949270.9, "close_time": 1771516799999, "quote_volume": 452197.70124, "trades": 1958, "taker_buy_base": 951368.0, "taker_buy_quote": 220494.43456 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2331, "high": 0.2446, "low": 0.2313, "close": 0.2434, "volume": 1763653.7, "close_time": 1771531199999, "quote_volume": 418617.69422, "trades": 1489, "taker_buy_base": 956871.5, "taker_buy_quote": 226982.31762 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2435, "high": 0.2468, "low": 0.2378, "close": 0.2401, "volume": 1236997.7, "close_time": 1771545599999, "quote_volume": 300401.83521, "trades": 1421, "taker_buy_base": 670333.3, "taker_buy_quote": 163009.48199 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2398, "high": 0.2583, "low": 0.2291, "close": 0.2478, "volume": 3393376.0, "close_time": 1771559999999, "quote_volume": 838569.04712, "trades": 3916, "taker_buy_base": 1896695.2, "taker_buy_quote": 469272.56851 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2481, "high": 0.2735, "low": 0.2472, "close": 0.2644, "volume": 4510745.7, "close_time": 1771574399999, "quote_volume": 1191962.3555, "trades": 6571, "taker_buy_base": 2898955.4, "taker_buy_quote": 767870.43853 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2641, "high": 0.2733, "low": 0.2639, "close": 0.27, "volume": 1611419.7, "close_time": 1771588799999, "quote_volume": 433513.37178, "trades": 2253, "taker_buy_base": 809759.3, "taker_buy_quote": 217974.89277 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.2707, "high": 0.279, "low": 0.2668, "close": 0.2787, "volume": 3392036.6, "close_time": 1771603199999, "quote_volume": 931689.99842, "trades": 5178, "taker_buy_base": 2198733.4, "taker_buy_quote": 604982.8142 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.279, "high": 0.2887, "low": 0.2743, "close": 0.2773, "volume": 3312473.5, "close_time": 1771617599999, "quote_volume": 931729.05775, "trades": 6872, "taker_buy_base": 2365330.9, "taker_buy_quote": 665783.19943 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.2774, "high": 0.2804, "low": 0.2553, "close": 0.2617, "volume": 1317139.9, "close_time": 1771631999999, "quote_volume": 353163.29267, "trades": 2249, "taker_buy_base": 558536.3, "taker_buy_quote": 149932.56379 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2623, "high": 0.2741, "low": 0.2463, "close": 0.2491, "volume": 3145025.4, "close_time": 1771646399999, "quote_volume": 805896.3736, "trades": 5366, "taker_buy_base": 1181578.9, "taker_buy_quote": 302728.867 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2491, "high": 0.25, "low": 0.2352, "close": 0.2411, "volume": 2304644.9, "close_time": 1771660799999, "quote_volume": 554356.53771, "trades": 4032, "taker_buy_base": 842787.6, "taker_buy_quote": 202723.52954 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2404, "high": 0.2424, "low": 0.2323, "close": 0.2353, "volume": 3017525.6, "close_time": 1771675199999, "quote_volume": 712442.77063, "trades": 3956, "taker_buy_base": 1113552.4, "taker_buy_quote": 263553.70496 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.2355, "high": 0.2361, "low": 0.2226, "close": 0.2246, "volume": 1396032.2, "close_time": 1771689599999, "quote_volume": 317150.65877, "trades": 2713, "taker_buy_base": 579600.3, "taker_buy_quote": 131572.29476 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2244, "high": 0.2268, "low": 0.206, "close": 0.2106, "volume": 3916427.7, "close_time": 1771703999999, "quote_volume": 845158.04841, "trades": 4472, "taker_buy_base": 1620526.6, "taker_buy_quote": 348530.11659 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2106, "high": 0.2245, "low": 0.2093, "close": 0.2208, "volume": 1861581.2, "close_time": 1771718399999, "quote_volume": 402879.27399, "trades": 2272, "taker_buy_base": 972566.1, "taker_buy_quote": 210617.12765 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.221, "high": 0.2305, "low": 0.2148, "close": 0.2182, "volume": 2645864.9, "close_time": 1771732799999, "quote_volume": 588432.88463, "trades": 3556, "taker_buy_base": 1273928.5, "taker_buy_quote": 283623.47307 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.218, "high": 0.2392, "low": 0.2005, "close": 0.2368, "volume": 3604752.3, "close_time": 1771747199999, "quote_volume": 798046.76285, "trades": 5067, "taker_buy_base": 1988439.8, "taker_buy_quote": 441254.39962 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2382, "high": 0.2516, "low": 0.234, "close": 0.2502, "volume": 4284784.3, "close_time": 1771761599999, "quote_volume": 1038467.90334, "trades": 5065, "taker_buy_base": 2542346.3, "taker_buy_quote": 615527.69262 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.25, "high": 0.2596, "low": 0.2436, "close": 0.244, "volume": 3941844.5, "close_time": 1771775999999, "quote_volume": 991339.7196, "trades": 5245, "taker_buy_base": 2094929.6, "taker_buy_quote": 527103.72114 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.2441, "high": 0.2573, "low": 0.2425, "close": 0.2509, "volume": 2560426.7, "close_time": 1771790399999, "quote_volume": 643011.61357, "trades": 3826, "taker_buy_base": 1448250.4, "taker_buy_quote": 363335.42401 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2507, "high": 0.2588, "low": 0.2507, "close": 0.2559, "volume": 1361982.2, "close_time": 1771804799999, "quote_volume": 346770.81694, "trades": 1908, "taker_buy_base": 627099.8, "taker_buy_quote": 159981.41385 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.256, "high": 0.2677, "low": 0.2516, "close": 0.2611, "volume": 2999068.4, "close_time": 1771819199999, "quote_volume": 779797.62179, "trades": 4341, "taker_buy_base": 1701173.4, "taker_buy_quote": 442833.32327 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2614, "high": 0.2672, "low": 0.2555, "close": 0.2668, "volume": 1249106.8, "close_time": 1771833599999, "quote_volume": 326402.54584, "trades": 1964, "taker_buy_base": 730647.2, "taker_buy_quote": 191131.12531 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2667, "high": 0.273, "low": 0.2439, "close": 0.2502, "volume": 2722343.2, "close_time": 1771847999999, "quote_volume": 706304.15112, "trades": 3894, "taker_buy_base": 1214769.6, "taker_buy_quote": 314441.61098 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2505, "high": 0.2558, "low": 0.2372, "close": 0.2433, "volume": 3393571.5, "close_time": 1771862399999, "quote_volume": 829110.30246, "trades": 4007, "taker_buy_base": 1806023.7, "taker_buy_quote": 439021.26264 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2435, "high": 0.2491, "low": 0.2346, "close": 0.2368, "volume": 1788302.5, "close_time": 1771876799999, "quote_volume": 436123.66599, "trades": 2087, "taker_buy_base": 644263.6, "taker_buy_quote": 156822.65775 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2365, "high": 0.2445, "low": 0.2281, "close": 0.2423, "volume": 883116.8, "close_time": 1771891199999, "quote_volume": 208279.37547, "trades": 1231, "taker_buy_base": 437466.8, "taker_buy_quote": 103473.35313 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2424, "high": 0.2567, "low": 0.2334, "close": 0.2376, "volume": 2345025.6, "close_time": 1771905599999, "quote_volume": 585079.56673, "trades": 3198, "taker_buy_base": 1093789.3, "taker_buy_quote": 274155.57294 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2374, "high": 0.2417, "low": 0.2238, "close": 0.2243, "volume": 1626531.4, "close_time": 1771919999999, "quote_volume": 380796.24423, "trades": 2307, "taker_buy_base": 719761.8, "taker_buy_quote": 168565.33305 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2242, "high": 0.2526, "low": 0.2149, "close": 0.2462, "volume": 4409642.6, "close_time": 1771934399999, "quote_volume": 1035251.1401, "trades": 5864, "taker_buy_base": 2425700.2, "taker_buy_quote": 570153.52945 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2456, "high": 0.2507, "low": 0.2371, "close": 0.2473, "volume": 2947237.8, "close_time": 1771948799999, "quote_volume": 721173.95306, "trades": 3992, "taker_buy_base": 1509647.9, "taker_buy_quote": 369846.45318 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2477, "high": 0.2652, "low": 0.2458, "close": 0.2613, "volume": 2795160.6, "close_time": 1771963199999, "quote_volume": 714802.41586, "trades": 3462, "taker_buy_base": 1329979.7, "taker_buy_quote": 340846.40192 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2606, "high": 0.264, "low": 0.2527, "close": 0.2583, "volume": 1138966.5, "close_time": 1771977599999, "quote_volume": 293458.08569, "trades": 1583, "taker_buy_base": 657186.6, "taker_buy_quote": 169298.96484 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2576, "high": 0.2714, "low": 0.2551, "close": 0.263, "volume": 1373648.2, "close_time": 1771991999999, "quote_volume": 363561.75673, "trades": 2254, "taker_buy_base": 756849.3, "taker_buy_quote": 200858.4584 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2615, "high": 0.2718, "low": 0.2592, "close": 0.2682, "volume": 1690203.2, "close_time": 1772006399999, "quote_volume": 452177.16495, "trades": 2317, "taker_buy_base": 685039.1, "taker_buy_quote": 183262.19865 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2686, "high": 0.273, "low": 0.255, "close": 0.2677, "volume": 3120956.0, "close_time": 1772020799999, "quote_volume": 826208.11693, "trades": 3964, "taker_buy_base": 1465896.2, "taker_buy_quote": 388318.91574 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.268, "high": 0.2856, "low": 0.2604, "close": 0.2747, "volume": 5646953.4, "close_time": 1772035199999, "quote_volume": 1548658.96649, "trades": 5757, "taker_buy_base": 3074579.3, "taker_buy_quote": 842631.20408 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2743, "high": 0.2799, "low": 0.2652, "close": 0.2704, "volume": 1648684.9, "close_time": 1772049599999, "quote_volume": 449442.04297, "trades": 2480, "taker_buy_base": 706540.5, "taker_buy_quote": 192769.80619 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.2709, "high": 0.2797, "low": 0.2703, "close": 0.2787, "volume": 939989.5, "close_time": 1772063999999, "quote_volume": 259532.2473, "trades": 1600, "taker_buy_base": 480153.7, "taker_buy_quote": 132626.64463 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2785, "high": 0.2899, "low": 0.2726, "close": 0.2865, "volume": 1229259.5, "close_time": 1772078399999, "quote_volume": 347697.78707, "trades": 2815, "taker_buy_base": 636753.3, "taker_buy_quote": 180395.49598 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2864, "high": 0.2956, "low": 0.2793, "close": 0.2933, "volume": 2191169.9, "close_time": 1772092799999, "quote_volume": 634057.64417, "trades": 3116, "taker_buy_base": 1269487.0, "taker_buy_quote": 367097.34362 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2938, "high": 0.3031, "low": 0.2625, "close": 0.2753, "volume": 4919404.1, "close_time": 1772107199999, "quote_volume": 1409913.89047, "trades": 8964, "taker_buy_base": 2148143.9, "taker_buy_quote": 618162.23371 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.276, "high": 0.276, "low": 0.2511, "close": 0.256, "volume": 3015869.5, "close_time": 1772121599999, "quote_volume": 788453.31471, "trades": 4092, "taker_buy_base": 1193251.3, "taker_buy_quote": 312622.70598 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2568, "high": 0.2738, "low": 0.2531, "close": 0.2617, "volume": 3985119.7, "close_time": 1772135999999, "quote_volume": 1056656.16718, "trades": 4802, "taker_buy_base": 1625465.7, "taker_buy_quote": 431205.33195 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2616, "high": 0.2616, "low": 0.2512, "close": 0.2517, "volume": 1769674.9, "close_time": 1772150399999, "quote_volume": 455175.61449, "trades": 2144, "taker_buy_base": 538888.1, "taker_buy_quote": 138695.08716 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2511, "high": 0.2568, "low": 0.2428, "close": 0.2481, "volume": 2094396.5, "close_time": 1772164799999, "quote_volume": 521330.97349, "trades": 2405, "taker_buy_base": 820715.2, "taker_buy_quote": 204642.00721 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2484, "high": 0.2532, "low": 0.237, "close": 0.2375, "volume": 3147607.0, "close_time": 1772179199999, "quote_volume": 778600.35529, "trades": 3626, "taker_buy_base": 1164950.2, "taker_buy_quote": 288852.23603 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2373, "high": 0.2441, "low": 0.2327, "close": 0.2401, "volume": 2435762.3, "close_time": 1772193599999, "quote_volume": 583834.76063, "trades": 3277, "taker_buy_base": 973287.4, "taker_buy_quote": 233331.19233 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.2402, "high": 0.2551, "low": 0.2386, "close": 0.2409, "volume": 3266594.0, "close_time": 1772207999999, "quote_volume": 812586.41159, "trades": 3243, "taker_buy_base": 1578262.0, "taker_buy_quote": 393385.33643 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2416, "high": 0.244, "low": 0.2319, "close": 0.2338, "volume": 1417270.5, "close_time": 1772222399999, "quote_volume": 335513.5081, "trades": 1563, "taker_buy_base": 587405.4, "taker_buy_quote": 139147.9425 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2343, "high": 0.238, "low": 0.2292, "close": 0.2355, "volume": 1670133.3, "close_time": 1772236799999, "quote_volume": 388958.51821, "trades": 1716, "taker_buy_base": 797005.0, "taker_buy_quote": 185707.06194 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2352, "high": 0.2487, "low": 0.2313, "close": 0.2474, "volume": 3367354.4, "close_time": 1772251199999, "quote_volume": 818835.8804, "trades": 2964, "taker_buy_base": 1609053.0, "taker_buy_quote": 391172.21033 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.2475, "high": 0.2589, "low": 0.2423, "close": 0.255, "volume": 2721380.9, "close_time": 1772265599999, "quote_volume": 679969.61894, "trades": 3188, "taker_buy_base": 1639301.1, "taker_buy_quote": 409047.67085 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.2546, "high": 0.2564, "low": 0.2415, "close": 0.2428, "volume": 2253703.7, "close_time": 1772279999999, "quote_volume": 565983.52335, "trades": 2415, "taker_buy_base": 1097847.0, "taker_buy_quote": 275893.79077 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2428, "high": 0.259, "low": 0.2417, "close": 0.2554, "volume": 2836317.9, "close_time": 1772294399999, "quote_volume": 716198.77687, "trades": 2583, "taker_buy_base": 1546812.3, "taker_buy_quote": 390615.62235 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2552, "high": 0.2655, "low": 0.2528, "close": 0.2639, "volume": 1983952.7, "close_time": 1772308799999, "quote_volume": 516161.34261, "trades": 2007, "taker_buy_base": 939680.9, "taker_buy_quote": 244534.30048 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.264, "high": 0.2643, "low": 0.2542, "close": 0.2553, "volume": 794347.4, "close_time": 1772323199999, "quote_volume": 206173.47444, "trades": 1095, "taker_buy_base": 295564.4, "taker_buy_quote": 76727.59767 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2553, "high": 0.268, "low": 0.255, "close": 0.2608, "volume": 1285518.6, "close_time": 1772337599999, "quote_volume": 337771.50422, "trades": 1324, "taker_buy_base": 694908.4, "taker_buy_quote": 182729.81025 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2605, "high": 0.2668, "low": 0.2557, "close": 0.2647, "volume": 795338.9, "close_time": 1772351999999, "quote_volume": 208508.08217, "trades": 1090, "taker_buy_base": 468520.2, "taker_buy_quote": 123171.4741 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.265, "high": 0.2671, "low": 0.2577, "close": 0.2651, "volume": 843784.8, "close_time": 1772366399999, "quote_volume": 221160.75366, "trades": 1010, "taker_buy_base": 460198.7, "taker_buy_quote": 120588.37741 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.2644, "high": 0.2776, "low": 0.2638, "close": 0.2728, "volume": 1668674.4, "close_time": 1772380799999, "quote_volume": 451080.87612, "trades": 1804, "taker_buy_base": 831764.9, "taker_buy_quote": 224672.75603 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2723, "high": 0.2724, "low": 0.2498, "close": 0.2499, "volume": 1936627.8, "close_time": 1772395199999, "quote_volume": 510497.43646, "trades": 2386, "taker_buy_base": 789321.3, "taker_buy_quote": 208466.52093 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.2502, "high": 0.2551, "low": 0.2438, "close": 0.2532, "volume": 1979569.0, "close_time": 1772409599999, "quote_volume": 495439.85442, "trades": 2019, "taker_buy_base": 941915.0, "taker_buy_quote": 235674.82882 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2532, "high": 0.2588, "low": 0.2459, "close": 0.249, "volume": 1343314.4, "close_time": 1772423999999, "quote_volume": 339170.38731, "trades": 1792, "taker_buy_base": 701132.7, "taker_buy_quote": 176866.70851 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2487, "high": 0.2489, "low": 0.2366, "close": 0.239, "volume": 1923196.6, "close_time": 1772438399999, "quote_volume": 463168.39114, "trades": 3043, "taker_buy_base": 906190.8, "taker_buy_quote": 218252.16472 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2389, "high": 0.2459, "low": 0.2357, "close": 0.2362, "volume": 1357837.4, "close_time": 1772452799999, "quote_volume": 326143.52102, "trades": 1981, "taker_buy_base": 747430.8, "taker_buy_quote": 179279.12336 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.236, "high": 0.2419, "low": 0.2305, "close": 0.2383, "volume": 2554117.2, "close_time": 1772467199999, "quote_volume": 605496.77185, "trades": 3463, "taker_buy_base": 1229958.2, "taker_buy_quote": 291427.67716 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.2385, "high": 0.2424, "low": 0.231, "close": 0.2327, "volume": 1529955.5, "close_time": 1772481599999, "quote_volume": 363340.50507, "trades": 2001, "taker_buy_base": 683635.5, "taker_buy_quote": 161986.49184 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2328, "high": 0.2339, "low": 0.2179, "close": 0.2184, "volume": 1692104.3, "close_time": 1772495999999, "quote_volume": 381811.13007, "trades": 2428, "taker_buy_base": 738334.4, "taker_buy_quote": 167137.37606 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2183, "high": 0.2209, "low": 0.2037, "close": 0.2065, "volume": 2862863.2, "close_time": 1772510399999, "quote_volume": 602875.30286, "trades": 2954, "taker_buy_base": 1329503.2, "taker_buy_quote": 279515.72971 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.2064, "high": 0.2066, "low": 0.1968, "close": 0.2004, "volume": 2556624.7, "close_time": 1772524799999, "quote_volume": 514663.53539, "trades": 2273, "taker_buy_base": 1243210.0, "taker_buy_quote": 250492.03173 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2004, "high": 0.2012, "low": 0.1886, "close": 0.1899, "volume": 2651455.2, "close_time": 1772539199999, "quote_volume": 513602.65575, "trades": 2128, "taker_buy_base": 1212679.1, "taker_buy_quote": 235069.96388 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1897, "high": 0.221, "low": 0.1816, "close": 0.2205, "volume": 8255074.8, "close_time": 1772553599999, "quote_volume": 1670604.27366, "trades": 5117, "taker_buy_base": 4109735.5, "taker_buy_quote": 830196.6492 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2205, "high": 0.2339, "low": 0.2143, "close": 0.2321, "volume": 3718427.6, "close_time": 1772567999999, "quote_volume": 832132.63681, "trades": 2571, "taker_buy_base": 2001922.4, "taker_buy_quote": 447855.72015 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.232, "high": 0.2369, "low": 0.2254, "close": 0.2294, "volume": 1644489.3, "close_time": 1772582399999, "quote_volume": 378853.12132, "trades": 1376, "taker_buy_base": 730012.0, "taker_buy_quote": 168523.06346 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2304, "high": 0.2387, "low": 0.2272, "close": 0.2361, "volume": 1108145.9, "close_time": 1772596799999, "quote_volume": 258542.71533, "trades": 989, "taker_buy_base": 574097.8, "taker_buy_quote": 134092.0912 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.236, "high": 0.2387, "low": 0.226, "close": 0.2274, "volume": 1337457.0, "close_time": 1772611199999, "quote_volume": 309811.61831, "trades": 1169, "taker_buy_base": 720573.2, "taker_buy_quote": 166964.5349 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.2273, "high": 0.237, "low": 0.2219, "close": 0.228, "volume": 2348674.3, "close_time": 1772625599999, "quote_volume": 545741.98798, "trades": 2061, "taker_buy_base": 1261321.8, "taker_buy_quote": 293861.70634 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.228, "high": 0.2367, "low": 0.2279, "close": 0.2326, "volume": 1236910.4, "close_time": 1772639999999, "quote_volume": 286908.78018, "trades": 1404, "taker_buy_base": 745601.6, "taker_buy_quote": 172839.30244 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2329, "high": 0.2335, "low": 0.2273, "close": 0.2286, "volume": 612044.3, "close_time": 1772654399999, "quote_volume": 140577.52324, "trades": 881, "taker_buy_base": 318103.1, "taker_buy_quote": 73059.43906 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2281, "high": 0.2302, "low": 0.2223, "close": 0.224, "volume": 651918.7, "close_time": 1772668799999, "quote_volume": 146940.7009, "trades": 507, "taker_buy_base": 375025.1, "taker_buy_quote": 84436.12585 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.224, "high": 0.2382, "low": 0.217, "close": 0.2369, "volume": 1937406.0, "close_time": 1772683199999, "quote_volume": 444960.95812, "trades": 2302, "taker_buy_base": 976503.3, "taker_buy_quote": 224115.39998 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.237, "high": 0.244, "low": 0.2355, "close": 0.2391, "volume": 1596044.4, "close_time": 1772697599999, "quote_volume": 382656.26098, "trades": 2079, "taker_buy_base": 927291.5, "taker_buy_quote": 222498.40971 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.2392, "high": 0.2589, "low": 0.2334, "close": 0.2548, "volume": 2117963.1, "close_time": 1772711999999, "quote_volume": 526847.03948, "trades": 3118, "taker_buy_base": 1184485.8, "taker_buy_quote": 294989.25133 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.255, "high": 0.2733, "low": 0.252, "close": 0.269, "volume": 2202704.9, "close_time": 1772726399999, "quote_volume": 582371.58402, "trades": 3844, "taker_buy_base": 1213645.0, "taker_buy_quote": 321569.24624 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2693, "high": 0.2829, "low": 0.262, "close": 0.2745, "volume": 2459046.8, "close_time": 1772740799999, "quote_volume": 668117.489, "trades": 3396, "taker_buy_base": 1313009.2, "taker_buy_quote": 356578.08307 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.2746, "high": 0.2778, "low": 0.2683, "close": 0.2732, "volume": 1116220.9, "close_time": 1772755199999, "quote_volume": 304649.49303, "trades": 1451, "taker_buy_base": 573768.5, "taker_buy_quote": 156679.84144 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2737, "high": 0.3019, "low": 0.2716, "close": 0.3003, "volume": 2513387.2, "close_time": 1772769599999, "quote_volume": 726488.01595, "trades": 3609, "taker_buy_base": 1598097.8, "taker_buy_quote": 463156.89197 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.3004, "high": 0.307, "low": 0.265, "close": 0.3016, "volume": 4322230.9, "close_time": 1772783999999, "quote_volume": 1246452.46185, "trades": 6379, "taker_buy_base": 2291443.2, "taker_buy_quote": 664340.47627 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.3019, "high": 0.3227, "low": 0.2765, "close": 0.2798, "volume": 5017527.9, "close_time": 1772798399999, "quote_volume": 1517259.60853, "trades": 8657, "taker_buy_base": 2599757.6, "taker_buy_quote": 791811.41595 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2796, "high": 0.287, "low": 0.2697, "close": 0.2797, "volume": 3637650.6, "close_time": 1772812799999, "quote_volume": 1014306.06582, "trades": 6139, "taker_buy_base": 1393613.1, "taker_buy_quote": 389150.95449 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2804, "high": 0.2804, "low": 0.2664, "close": 0.2668, "volume": 1334470.8, "close_time": 1772827199999, "quote_volume": 362861.20281, "trades": 2320, "taker_buy_base": 452296.4, "taker_buy_quote": 122993.92996 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.2664, "high": 0.271, "low": 0.257, "close": 0.2575, "volume": 959869.8, "close_time": 1772841599999, "quote_volume": 253558.41597, "trades": 1435, "taker_buy_base": 303296.0, "taker_buy_quote": 80576.74891 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.258, "high": 0.2679, "low": 0.2494, "close": 0.257, "volume": 1552738.6, "close_time": 1772855999999, "quote_volume": 400653.47892, "trades": 2111, "taker_buy_base": 682818.5, "taker_buy_quote": 177413.44204 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2563, "high": 0.2778, "low": 0.2518, "close": 0.2706, "volume": 1444114.7, "close_time": 1772870399999, "quote_volume": 383944.31154, "trades": 2442, "taker_buy_base": 827504.5, "taker_buy_quote": 219917.95703 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2706, "high": 0.2868, "low": 0.258, "close": 0.2598, "volume": 3857167.8, "close_time": 1772884799999, "quote_volume": 1059081.24138, "trades": 7374, "taker_buy_base": 1989729.3, "taker_buy_quote": 544259.24575 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2601, "high": 0.2687, "low": 0.2496, "close": 0.2638, "volume": 2349707.6, "close_time": 1772899199999, "quote_volume": 604667.25388, "trades": 4087, "taker_buy_base": 1002424.3, "taker_buy_quote": 257705.53761 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2632, "high": 0.2835, "low": 0.262, "close": 0.2811, "volume": 2848308.3, "close_time": 1772913599999, "quote_volume": 788906.15301, "trades": 3654, "taker_buy_base": 1752703.8, "taker_buy_quote": 485158.35555 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.2813, "high": 0.2844, "low": 0.2694, "close": 0.2796, "volume": 1215333.2, "close_time": 1772927999999, "quote_volume": 338798.3604, "trades": 1447, "taker_buy_base": 604146.8, "taker_buy_quote": 168543.5821 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2792, "high": 0.2895, "low": 0.2751, "close": 0.287, "volume": 1367385.6, "close_time": 1772942399999, "quote_volume": 386708.71142, "trades": 1675, "taker_buy_base": 757174.1, "taker_buy_quote": 214434.0938 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.2871, "high": 0.2976, "low": 0.28, "close": 0.2964, "volume": 1892730.1, "close_time": 1772956799999, "quote_volume": 550935.36396, "trades": 2476, "taker_buy_base": 965744.0, "taker_buy_quote": 281182.40413 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2962, "high": 0.3076, "low": 0.2875, "close": 0.299, "volume": 2662576.7, "close_time": 1772971199999, "quote_volume": 794075.35445, "trades": 3642, "taker_buy_base": 1441027.4, "taker_buy_quote": 430523.45921 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2987, "high": 0.3053, "low": 0.2916, "close": 0.3028, "volume": 1773670.6, "close_time": 1772985599999, "quote_volume": 531289.73415, "trades": 2104, "taker_buy_base": 893481.2, "taker_buy_quote": 267694.6446 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.303, "high": 0.321, "low": 0.3021, "close": 0.3127, "volume": 2973023.5, "close_time": 1772999999999, "quote_volume": 930803.21209, "trades": 4356, "taker_buy_base": 1760592.9, "taker_buy_quote": 551903.96719 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.3127, "high": 0.3127, "low": 0.2825, "close": 0.2853, "volume": 2067063.6, "close_time": 1773014399999, "quote_volume": 612099.77739, "trades": 4654, "taker_buy_base": 997013.8, "taker_buy_quote": 294877.23742 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2851, "high": 0.2935, "low": 0.2762, "close": 0.2868, "volume": 1334493.9, "close_time": 1773028799999, "quote_volume": 381644.77961, "trades": 2607, "taker_buy_base": 735877.7, "taker_buy_quote": 210795.22091 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.2863, "high": 0.2941, "low": 0.2779, "close": 0.2822, "volume": 1291571.1, "close_time": 1773043199999, "quote_volume": 370809.97386, "trades": 1753, "taker_buy_base": 558646.9, "taker_buy_quote": 159926.9263 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.2819, "high": 0.2895, "low": 0.2797, "close": 0.2887, "volume": 1304417.2, "close_time": 1773057599999, "quote_volume": 372749.99256, "trades": 2142, "taker_buy_base": 642265.1, "taker_buy_quote": 183698.42591 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.2885, "high": 0.2885, "low": 0.278, "close": 0.282, "volume": 2324270.8, "close_time": 1773071999999, "quote_volume": 656504.70432, "trades": 3339, "taker_buy_base": 772736.8, "taker_buy_quote": 217951.31182 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2818, "high": 0.2924, "low": 0.2747, "close": 0.2919, "volume": 1905193.5, "close_time": 1773086399999, "quote_volume": 545700.63775, "trades": 2420, "taker_buy_base": 758412.0, "taker_buy_quote": 217222.71458 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2915, "high": 0.3015, "low": 0.286, "close": 0.3007, "volume": 1593946.1, "close_time": 1773100799999, "quote_volume": 466704.61871, "trades": 1716, "taker_buy_base": 875547.2, "taker_buy_quote": 255882.2442 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2999, "high": 0.3047, "low": 0.2902, "close": 0.2962, "volume": 1980417.3, "close_time": 1773115199999, "quote_volume": 589919.67547, "trades": 2762, "taker_buy_base": 1034429.9, "taker_buy_quote": 308086.00675 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2956, "high": 0.3041, "low": 0.2921, "close": 0.3007, "volume": 1107800.1, "close_time": 1773129599999, "quote_volume": 332466.97046, "trades": 2312, "taker_buy_base": 461519.8, "taker_buy_quote": 138717.62018 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.3003, "high": 0.3018, "low": 0.2901, "close": 0.292, "volume": 1530401.2, "close_time": 1773143999999, "quote_volume": 452990.7224, "trades": 2661, "taker_buy_base": 805259.0, "taker_buy_quote": 238197.33528 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2918, "high": 0.3012, "low": 0.2858, "close": 0.2897, "volume": 2184221.3, "close_time": 1773158399999, "quote_volume": 641875.61498, "trades": 3167, "taker_buy_base": 768129.8, "taker_buy_quote": 225095.27663 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2889, "high": 0.2914, "low": 0.2795, "close": 0.2832, "volume": 1482894.9, "close_time": 1773172799999, "quote_volume": 422275.24928, "trades": 2098, "taker_buy_base": 649238.4, "taker_buy_quote": 184668.56776 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2828, "high": 0.2903, "low": 0.2806, "close": 0.2816, "volume": 725170.9, "close_time": 1773187199999, "quote_volume": 206983.06433, "trades": 1098, "taker_buy_base": 321568.9, "taker_buy_quote": 91715.3227 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2816, "high": 0.2818, "low": 0.2695, "close": 0.2701, "volume": 709020.0, "close_time": 1773201599999, "quote_volume": 196127.99874, "trades": 1386, "taker_buy_base": 216232.5, "taker_buy_quote": 59473.36823 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.27, "high": 0.2716, "low": 0.2648, "close": 0.2653, "volume": 660864.4, "close_time": 1773215999999, "quote_volume": 176821.63192, "trades": 1452, "taker_buy_base": 347737.8, "taker_buy_quote": 93036.00927 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.2649, "high": 0.2695, "low": 0.2609, "close": 0.2626, "volume": 1218350.3, "close_time": 1773230399999, "quote_volume": 322714.76526, "trades": 2548, "taker_buy_base": 636161.2, "taker_buy_quote": 168651.83149 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.262, "high": 0.2788, "low": 0.2592, "close": 0.2652, "volume": 2595863.4, "close_time": 1773244799999, "quote_volume": 699471.59416, "trades": 2723, "taker_buy_base": 1282166.2, "taker_buy_quote": 345633.37762 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.265, "high": 0.2693, "low": 0.2601, "close": 0.2612, "volume": 1451029.1, "close_time": 1773259199999, "quote_volume": 383096.78127, "trades": 1985, "taker_buy_base": 778994.7, "taker_buy_quote": 205695.5674 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2607, "high": 0.2644, "low": 0.2604, "close": 0.2629, "volume": 1250920.6, "close_time": 1773273599999, "quote_volume": 328722.10117, "trades": 1508, "taker_buy_base": 659124.2, "taker_buy_quote": 173249.93871 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2625, "high": 0.2627, "low": 0.248, "close": 0.2564, "volume": 3019510.4, "close_time": 1773287999999, "quote_volume": 769576.8038, "trades": 3002, "taker_buy_base": 1530210.3, "taker_buy_quote": 390739.38272 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.256, "high": 0.2606, "low": 0.2515, "close": 0.255, "volume": 1075013.3, "close_time": 1773302399999, "quote_volume": 275231.41501, "trades": 1272, "taker_buy_base": 542785.3, "taker_buy_quote": 139023.41908 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2546, "high": 0.2573, "low": 0.2521, "close": 0.2535, "volume": 931341.8, "close_time": 1773316799999, "quote_volume": 237010.76708, "trades": 5383, "taker_buy_base": 412860.0, "taker_buy_quote": 105003.65293 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2537, "high": 0.2549, "low": 0.2482, "close": 0.2535, "volume": 1273106.0, "close_time": 1773331199999, "quote_volume": 320183.45731, "trades": 4775, "taker_buy_base": 749795.1, "taker_buy_quote": 188545.95249 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.2529, "high": 0.2552, "low": 0.2456, "close": 0.2467, "volume": 1498982.2, "close_time": 1773345599999, "quote_volume": 375733.28906, "trades": 3708, "taker_buy_base": 498123.7, "taker_buy_quote": 124507.93071 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.247, "high": 0.25, "low": 0.2431, "close": 0.2492, "volume": 888669.8, "close_time": 1773359999999, "quote_volume": 219241.9836, "trades": 1829, "taker_buy_base": 399367.8, "taker_buy_quote": 98371.74723 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2484, "high": 0.2519, "low": 0.237, "close": 0.2402, "volume": 2020303.3, "close_time": 1773374399999, "quote_volume": 494698.69166, "trades": 2757, "taker_buy_base": 795871.2, "taker_buy_quote": 194437.90996 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.2396, "high": 0.2407, "low": 0.2335, "close": 0.2353, "volume": 1084062.3, "close_time": 1773388799999, "quote_volume": 257609.59121, "trades": 1798, "taker_buy_base": 604706.6, "taker_buy_quote": 143679.86882 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2358, "high": 0.2621, "low": 0.2327, "close": 0.2484, "volume": 4964031.7, "close_time": 1773403199999, "quote_volume": 1243209.89687, "trades": 5232, "taker_buy_base": 2486292.1, "taker_buy_quote": 622420.08354 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2484, "high": 0.2499, "low": 0.2368, "close": 0.2368, "volume": 1995822.0, "close_time": 1773417599999, "quote_volume": 486195.74764, "trades": 4317, "taker_buy_base": 898102.6, "taker_buy_quote": 218604.7076 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2367, "high": 0.2464, "low": 0.2292, "close": 0.2299, "volume": 1671726.7, "close_time": 1773431999999, "quote_volume": 393258.23854, "trades": 3950, "taker_buy_base": 916183.5, "taker_buy_quote": 215151.38093 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2297, "high": 0.2309, "low": 0.2281, "close": 0.2289, "volume": 919978.5, "close_time": 1773446399999, "quote_volume": 211390.93863, "trades": 1841, "taker_buy_base": 379474.6, "taker_buy_quote": 87270.97247 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2289, "high": 0.234, "low": 0.2195, "close": 0.2212, "volume": 1554618.6, "close_time": 1773460799999, "quote_volume": 351849.89426, "trades": 2881, "taker_buy_base": 818700.1, "taker_buy_quote": 185404.45117 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2206, "high": 0.2272, "low": 0.2192, "close": 0.2202, "volume": 834306.4, "close_time": 1773475199999, "quote_volume": 185505.97715, "trades": 3360, "taker_buy_base": 450666.7, "taker_buy_quote": 100237.1432 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2199, "high": 0.2204, "low": 0.2171, "close": 0.22, "volume": 558256.3, "close_time": 1773489599999, "quote_volume": 122410.13495, "trades": 1641, "taker_buy_base": 241556.7, "taker_buy_quote": 52993.99639 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2198, "high": 0.231, "low": 0.2177, "close": 0.2307, "volume": 1229967.0, "close_time": 1773503999999, "quote_volume": 276991.76282, "trades": 2290, "taker_buy_base": 517491.7, "taker_buy_quote": 116482.04216 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2304, "high": 0.231, "low": 0.2202, "close": 0.2208, "volume": 789569.6, "close_time": 1773518399999, "quote_volume": 178505.91967, "trades": 2000, "taker_buy_base": 399982.4, "taker_buy_quote": 90379.45775 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2208, "high": 0.2254, "low": 0.2194, "close": 0.2246, "volume": 304804.0, "close_time": 1773532799999, "quote_volume": 68059.27791, "trades": 819, "taker_buy_base": 164683.9, "taker_buy_quote": 36768.11516 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2243, "high": 0.2248, "low": 0.2182, "close": 0.2183, "volume": 337328.7, "close_time": 1773547199999, "quote_volume": 74339.95673, "trades": 1048, "taker_buy_base": 195194.9, "taker_buy_quote": 42988.5626 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.2182, "high": 0.22, "low": 0.2176, "close": 0.2197, "volume": 334745.4, "close_time": 1773561599999, "quote_volume": 73333.49124, "trades": 1020, "taker_buy_base": 106757.8, "taker_buy_quote": 23365.95968 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2195, "high": 0.2261, "low": 0.2189, "close": 0.2256, "volume": 891636.5, "close_time": 1773575999999, "quote_volume": 198250.77868, "trades": 2270, "taker_buy_base": 430333.2, "taker_buy_quote": 95742.80182 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.2255, "high": 0.2255, "low": 0.2186, "close": 0.2195, "volume": 636614.5, "close_time": 1773590399999, "quote_volume": 141322.37266, "trades": 1283, "taker_buy_base": 324860.7, "taker_buy_quote": 72048.73555 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2194, "high": 0.2212, "low": 0.2151, "close": 0.2177, "volume": 964916.6, "close_time": 1773604799999, "quote_volume": 210250.19567, "trades": 2036, "taker_buy_base": 356089.6, "taker_buy_quote": 77561.82319 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2178, "high": 0.2211, "low": 0.2157, "close": 0.2202, "volume": 471474.6, "close_time": 1773619199999, "quote_volume": 102777.12969, "trades": 1053, "taker_buy_base": 293903.2, "taker_buy_quote": 64066.91806 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2199, "high": 0.2199, "low": 0.2138, "close": 0.2151, "volume": 397825.0, "close_time": 1773633599999, "quote_volume": 86272.68346, "trades": 1049, "taker_buy_base": 158496.8, "taker_buy_quote": 34393.07661 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2149, "high": 0.2162, "low": 0.2076, "close": 0.2092, "volume": 804278.6, "close_time": 1773647999999, "quote_volume": 170153.31291, "trades": 1455, "taker_buy_base": 423718.3, "taker_buy_quote": 89587.28228 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.2091, "high": 0.2106, "low": 0.2071, "close": 0.2101, "volume": 750924.9, "close_time": 1773662399999, "quote_volume": 156867.01328, "trades": 2078, "taker_buy_base": 415722.2, "taker_buy_quote": 86908.70957 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2101, "high": 0.2136, "low": 0.2066, "close": 0.2119, "volume": 748131.7, "close_time": 1773676799999, "quote_volume": 156708.42856, "trades": 1590, "taker_buy_base": 374630.7, "taker_buy_quote": 78549.30252 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2117, "high": 0.2132, "low": 0.2086, "close": 0.2107, "volume": 1192214.5, "close_time": 1773691199999, "quote_volume": 251475.9729, "trades": 2605, "taker_buy_base": 575129.2, "taker_buy_quote": 121281.44495 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.2107, "high": 0.2119, "low": 0.2069, "close": 0.2094, "volume": 810049.3, "close_time": 1773705599999, "quote_volume": 169946.02715, "trades": 1644, "taker_buy_base": 388087.0, "taker_buy_quote": 81430.70781 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2097, "high": 0.2199, "low": 0.207, "close": 0.2084, "volume": 1342271.0, "close_time": 1773719999999, "quote_volume": 284876.83064, "trades": 3310, "taker_buy_base": 609704.3, "taker_buy_quote": 129865.97752 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.2083, "high": 0.211, "low": 0.2061, "close": 0.2094, "volume": 701856.7, "close_time": 1773734399999, "quote_volume": 146099.2722, "trades": 2494, "taker_buy_base": 365726.9, "taker_buy_quote": 76099.20928 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.2091, "high": 0.2098, "low": 0.1994, "close": 0.2002, "volume": 1194859.8, "close_time": 1773748799999, "quote_volume": 241739.98069, "trades": 2506, "taker_buy_base": 594429.9, "taker_buy_quote": 120113.39313 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.2, "high": 0.2007, "low": 0.1974, "close": 0.1999, "volume": 746355.0, "close_time": 1773763199999, "quote_volume": 148620.10032, "trades": 2349, "taker_buy_base": 383783.1, "taker_buy_quote": 76483.84402 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1996, "high": 0.1997, "low": 0.1931, "close": 0.1969, "volume": 862992.2, "close_time": 1773777599999, "quote_volume": 170033.47565, "trades": 2210, "taker_buy_base": 412843.9, "taker_buy_quote": 81394.9876 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1966, "high": 0.2021, "low": 0.195, "close": 0.2016, "volume": 894821.3, "close_time": 1773791999999, "quote_volume": 178340.73461, "trades": 1827, "taker_buy_base": 453134.5, "taker_buy_quote": 90229.57944 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2009, "high": 0.2009, "low": 0.1941, "close": 0.1957, "volume": 775952.0, "close_time": 1773806399999, "quote_volume": 152535.5997, "trades": 3096, "taker_buy_base": 428063.3, "taker_buy_quote": 84235.82696 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1954, "high": 0.1955, "low": 0.1902, "close": 0.1912, "volume": 537992.6, "close_time": 1773820799999, "quote_volume": 103726.63605, "trades": 2031, "taker_buy_base": 259178.2, "taker_buy_quote": 49989.90963 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1912, "high": 0.1932, "low": 0.1871, "close": 0.188, "volume": 567757.6, "close_time": 1773835199999, "quote_volume": 108471.66209, "trades": 2013, "taker_buy_base": 279219.7, "taker_buy_quote": 53424.45841 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1872, "high": 0.1966, "low": 0.1866, "close": 0.1952, "volume": 2143732.0, "close_time": 1773849599999, "quote_volume": 410239.04644, "trades": 4455, "taker_buy_base": 841432.1, "taker_buy_quote": 160035.07241 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1952, "high": 0.21, "low": 0.1893, "close": 0.1913, "volume": 3584632.6, "close_time": 1773863999999, "quote_volume": 721792.3798, "trades": 5644, "taker_buy_base": 1726035.1, "taker_buy_quote": 346362.00327 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1918, "high": 0.1999, "low": 0.1902, "close": 0.1937, "volume": 775911.5, "close_time": 1773878399999, "quote_volume": 151146.21004, "trades": 1494, "taker_buy_base": 310987.0, "taker_buy_quote": 60702.97017 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1937, "high": 0.1951, "low": 0.1853, "close": 0.1853, "volume": 1052673.5, "close_time": 1773892799999, "quote_volume": 198800.51123, "trades": 3466, "taker_buy_base": 410219.9, "taker_buy_quote": 77669.44344 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1855, "high": 0.1876, "low": 0.1828, "close": 0.1832, "volume": 1530019.5, "close_time": 1773907199999, "quote_volume": 283275.80659, "trades": 4187, "taker_buy_base": 1020793.6, "taker_buy_quote": 188923.9943 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1833, "high": 0.1866, "low": 0.1792, "close": 0.1859, "volume": 2595998.6, "close_time": 1773921599999, "quote_volume": 473844.18653, "trades": 9007, "taker_buy_base": 1238656.7, "taker_buy_quote": 226560.69628 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.186, "high": 0.1967, "low": 0.1833, "close": 0.1923, "volume": 1385263.4, "close_time": 1773935999999, "quote_volume": 265310.0587, "trades": 1769, "taker_buy_base": 824970.4, "taker_buy_quote": 157912.89738 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1923, "high": 0.2066, "low": 0.1913, "close": 0.2046, "volume": 1625986.5, "close_time": 1773950399999, "quote_volume": 326007.19703, "trades": 2149, "taker_buy_base": 874139.0, "taker_buy_quote": 175570.77189 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.2044, "high": 0.2092, "low": 0.198, "close": 0.2071, "volume": 1277046.2, "close_time": 1773964799999, "quote_volume": 259544.93886, "trades": 1688, "taker_buy_base": 669751.4, "taker_buy_quote": 136286.34016 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2075, "high": 0.2174, "low": 0.2063, "close": 0.2157, "volume": 1460260.5, "close_time": 1773979199999, "quote_volume": 310220.70482, "trades": 2177, "taker_buy_base": 744285.5, "taker_buy_quote": 158433.11021 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.2156, "high": 0.2205, "low": 0.2119, "close": 0.2165, "volume": 1537137.0, "close_time": 1773993599999, "quote_volume": 334643.07571, "trades": 2454, "taker_buy_base": 695872.6, "taker_buy_quote": 151498.23394 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.2168, "high": 0.2241, "low": 0.2109, "close": 0.2161, "volume": 1742092.8, "close_time": 1774007999999, "quote_volume": 380692.88795, "trades": 2375, "taker_buy_base": 821735.8, "taker_buy_quote": 179510.09648 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.2167, "high": 0.2179, "low": 0.2077, "close": 0.2099, "volume": 881222.0, "close_time": 1774022399999, "quote_volume": 186831.11454, "trades": 1282, "taker_buy_base": 337457.9, "taker_buy_quote": 71561.44013 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.2099, "high": 0.2205, "low": 0.2098, "close": 0.2199, "volume": 1080685.3, "close_time": 1774036799999, "quote_volume": 233405.54487, "trades": 1773, "taker_buy_base": 460716.8, "taker_buy_quote": 99448.97839 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.2198, "high": 0.2218, "low": 0.216, "close": 0.2176, "volume": 707117.8, "close_time": 1774051199999, "quote_volume": 154699.06682, "trades": 1108, "taker_buy_base": 393167.0, "taker_buy_quote": 85844.55407 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2176, "high": 0.2254, "low": 0.2141, "close": 0.2219, "volume": 614767.3, "close_time": 1774065599999, "quote_volume": 135666.0797, "trades": 1018, "taker_buy_base": 264479.6, "taker_buy_quote": 58518.35434 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.2207, "high": 0.2212, "low": 0.2145, "close": 0.2177, "volume": 401536.0, "close_time": 1774079999999, "quote_volume": 87292.47032, "trades": 707, "taker_buy_base": 144198.7, "taker_buy_quote": 31384.97342 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.218, "high": 0.2206, "low": 0.2128, "close": 0.2193, "volume": 706072.9, "close_time": 1774094399999, "quote_volume": 153812.52244, "trades": 977, "taker_buy_base": 297541.5, "taker_buy_quote": 64985.54042 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.2192, "high": 0.2228, "low": 0.2152, "close": 0.2203, "volume": 364500.2, "close_time": 1774108799999, "quote_volume": 79994.11771, "trades": 817, "taker_buy_base": 176240.6, "taker_buy_quote": 38660.04281 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.2202, "high": 0.2223, "low": 0.2146, "close": 0.2186, "volume": 288432.8, "close_time": 1774123199999, "quote_volume": 63106.67374, "trades": 693, "taker_buy_base": 128996.8, "taker_buy_quote": 28260.48075 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.2186, "high": 0.2186, "low": 0.2117, "close": 0.2121, "volume": 297950.5, "close_time": 1774137599999, "quote_volume": 64036.40852, "trades": 511, "taker_buy_base": 108722.1, "taker_buy_quote": 23398.32283 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2124, "high": 0.2164, "low": 0.2069, "close": 0.2141, "volume": 461347.0, "close_time": 1774151999999, "quote_volume": 97425.48244, "trades": 949, "taker_buy_base": 224743.2, "taker_buy_quote": 47535.51292 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2148, "high": 0.2191, "low": 0.2137, "close": 0.2191, "volume": 483800.3, "close_time": 1774166399999, "quote_volume": 104925.25335, "trades": 586, "taker_buy_base": 316038.1, "taker_buy_quote": 68662.22469 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.2184, "high": 0.2222, "low": 0.2122, "close": 0.2151, "volume": 989025.0, "close_time": 1774180799999, "quote_volume": 215499.599, "trades": 1083, "taker_buy_base": 422147.1, "taker_buy_quote": 92225.32326 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.2152, "high": 0.2171, "low": 0.2124, "close": 0.2164, "volume": 601012.5, "close_time": 1774195199999, "quote_volume": 128997.58548, "trades": 655, "taker_buy_base": 396654.4, "taker_buy_quote": 85129.89116 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2166, "high": 0.2235, "low": 0.2148, "close": 0.216, "volume": 662786.3, "close_time": 1774209599999, "quote_volume": 146270.79193, "trades": 1151, "taker_buy_base": 383839.7, "taker_buy_quote": 84812.27572 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2157, "high": 0.2212, "low": 0.214, "close": 0.2198, "volume": 551988.9, "close_time": 1774223999999, "quote_volume": 119479.47331, "trades": 646, "taker_buy_base": 382758.0, "taker_buy_quote": 82756.45535 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2201, "high": 0.231, "low": 0.2149, "close": 0.2298, "volume": 474747.2, "close_time": 1774238399999, "quote_volume": 107312.87911, "trades": 962, "taker_buy_base": 263236.5, "taker_buy_quote": 59483.27085 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.229, "high": 0.2339, "low": 0.2258, "close": 0.2276, "volume": 761467.0, "close_time": 1774252799999, "quote_volume": 175450.56022, "trades": 1091, "taker_buy_base": 370065.8, "taker_buy_quote": 85450.78308 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.227, "high": 0.2305, "low": 0.2203, "close": 0.2286, "volume": 721301.6, "close_time": 1774267199999, "quote_volume": 162775.37227, "trades": 1226, "taker_buy_base": 330057.0, "taker_buy_quote": 74698.66032 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.2286, "high": 0.2291, "low": 0.223, "close": 0.2274, "volume": 352203.5, "close_time": 1774281599999, "quote_volume": 79781.10928, "trades": 816, "taker_buy_base": 146366.5, "taker_buy_quote": 33181.60396 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.228, "high": 0.2317, "low": 0.2271, "close": 0.2299, "volume": 328490.5, "close_time": 1774295999999, "quote_volume": 75362.78345, "trades": 680, "taker_buy_base": 161856.2, "taker_buy_quote": 37116.33137 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.23, "high": 0.2341, "low": 0.2296, "close": 0.2298, "volume": 199111.3, "close_time": 1774310399999, "quote_volume": 46088.14797, "trades": 380, "taker_buy_base": 127682.6, "taker_buy_quote": 29582.50796 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2296, "high": 0.2331, "low": 0.2289, "close": 0.2307, "volume": 202072.7, "close_time": 1774324799999, "quote_volume": 46657.19045, "trades": 359, "taker_buy_base": 144914.4, "taker_buy_quote": 33474.19311 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.2303, "high": 0.2359, "low": 0.2247, "close": 0.2355, "volume": 591154.7, "close_time": 1774339199999, "quote_volume": 136761.05802, "trades": 789, "taker_buy_base": 304642.3, "taker_buy_quote": 70667.57546 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.2357, "high": 0.2436, "low": 0.2316, "close": 0.2328, "volume": 956869.9, "close_time": 1774353599999, "quote_volume": 227262.73329, "trades": 1382, "taker_buy_base": 509037.4, "taker_buy_quote": 121094.82642 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.2328, "high": 0.24, "low": 0.2312, "close": 0.2394, "volume": 1195602.4, "close_time": 1774367999999, "quote_volume": 282721.28256, "trades": 1426, "taker_buy_base": 639105.3, "taker_buy_quote": 151079.63781 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2395, "high": 0.2522, "low": 0.2392, "close": 0.2459, "volume": 1440876.2, "close_time": 1774382399999, "quote_volume": 354319.50412, "trades": 1844, "taker_buy_base": 764973.6, "taker_buy_quote": 188285.11824 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.2459, "high": 0.2551, "low": 0.2446, "close": 0.2506, "volume": 893052.9, "close_time": 1774396799999, "quote_volume": 223415.22811, "trades": 1264, "taker_buy_base": 406980.6, "taker_buy_quote": 101766.47026 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2512, "high": 0.2532, "low": 0.2291, "close": 0.2332, "volume": 1676589.5, "close_time": 1774411199999, "quote_volume": 401028.93105, "trades": 1893, "taker_buy_base": 600573.9, "taker_buy_quote": 143123.18656 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2337, "high": 0.2381, "low": 0.2205, "close": 0.2366, "volume": 2500719.9, "close_time": 1774425599999, "quote_volume": 575914.58289, "trades": 2644, "taker_buy_base": 1252433.3, "taker_buy_quote": 290014.97961 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.2363, "high": 0.245, "low": 0.2305, "close": 0.2432, "volume": 1740007.4, "close_time": 1774439999999, "quote_volume": 412224.82182, "trades": 1969, "taker_buy_base": 914539.9, "taker_buy_quote": 216850.26034 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.2427, "high": 0.2473, "low": 0.2386, "close": 0.2458, "volume": 850166.2, "close_time": 1774454399999, "quote_volume": 206293.18274, "trades": 1351, "taker_buy_base": 516724.7, "taker_buy_quote": 125464.07618 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.2461, "high": 0.2526, "low": 0.2443, "close": 0.2489, "volume": 1048991.6, "close_time": 1774468799999, "quote_volume": 260907.0094, "trades": 1129, "taker_buy_base": 729176.9, "taker_buy_quote": 181420.40167 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.2483, "high": 0.251, "low": 0.2409, "close": 0.2474, "volume": 720127.2, "close_time": 1774483199999, "quote_volume": 178117.50031, "trades": 861, "taker_buy_base": 282424.2, "taker_buy_quote": 69516.23175 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2474, "high": 0.2554, "low": 0.2312, "close": 0.235, "volume": 1221864.6, "close_time": 1774497599999, "quote_volume": 296467.15125, "trades": 1754, "taker_buy_base": 623146.0, "taker_buy_quote": 150876.04377 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.2354, "high": 0.2358, "low": 0.2129, "close": 0.2143, "volume": 2283302.0, "close_time": 1774511999999, "quote_volume": 503497.95927, "trades": 3031, "taker_buy_base": 909242.5, "taker_buy_quote": 200339.71797 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.2139, "high": 0.2185, "low": 0.2057, "close": 0.2178, "volume": 2869372.7, "close_time": 1774526399999, "quote_volume": 610128.15886, "trades": 5003, "taker_buy_base": 1298144.5, "taker_buy_quote": 276303.89619 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.2179, "high": 0.2225, "low": 0.2075, "close": 0.209, "volume": 2424414.3, "close_time": 1774540799999, "quote_volume": 526777.29961, "trades": 3251, "taker_buy_base": 1028435.7, "taker_buy_quote": 223110.37192 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.2086, "high": 0.2131, "low": 0.2045, "close": 0.2089, "volume": 562666.3, "close_time": 1774555199999, "quote_volume": 117605.44, "trades": 1123, "taker_buy_base": 229563.9, "taker_buy_quote": 48041.75556 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2089, "high": 0.2116, "low": 0.1973, "close": 0.2003, "volume": 1556978.6, "close_time": 1774569599999, "quote_volume": 319192.04349, "trades": 2042, "taker_buy_base": 654286.9, "taker_buy_quote": 134166.5605 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1997, "high": 0.2129, "low": 0.1953, "close": 0.2054, "volume": 1012214.5, "close_time": 1774583999999, "quote_volume": 207513.22639, "trades": 1792, "taker_buy_base": 572982.5, "taker_buy_quote": 117552.52673 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.205, "high": 0.205, "low": 0.194, "close": 0.1999, "volume": 990228.7, "close_time": 1774598399999, "quote_volume": 196501.18131, "trades": 1837, "taker_buy_base": 500051.5, "taker_buy_quote": 99212.7151 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2001, "high": 0.2069, "low": 0.1933, "close": 0.204, "volume": 972023.8, "close_time": 1774612799999, "quote_volume": 194336.55364, "trades": 1571, "taker_buy_base": 615480.3, "taker_buy_quote": 123315.32436 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.2036, "high": 0.2037, "low": 0.1916, "close": 0.1922, "volume": 1157367.6, "close_time": 1774627199999, "quote_volume": 226846.21781, "trades": 1677, "taker_buy_base": 582824.7, "taker_buy_quote": 114565.46432 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.192, "high": 0.1924, "low": 0.1855, "close": 0.1856, "volume": 417807.8, "close_time": 1774641599999, "quote_volume": 78935.97657, "trades": 922, "taker_buy_base": 217479.9, "taker_buy_quote": 41063.45408 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1853, "high": 0.1872, "low": 0.184, "close": 0.1846, "volume": 293300.2, "close_time": 1774655999999, "quote_volume": 54298.99748, "trades": 419, "taker_buy_base": 187168.7, "taker_buy_quote": 34635.6505 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1845, "high": 0.1845, "low": 0.175, "close": 0.1764, "volume": 840446.8, "close_time": 1774670399999, "quote_volume": 150126.96859, "trades": 1031, "taker_buy_base": 451479.2, "taker_buy_quote": 80827.64557 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.176, "high": 0.1795, "low": 0.1709, "close": 0.1765, "volume": 632444.7, "close_time": 1774684799999, "quote_volume": 110411.75603, "trades": 1069, "taker_buy_base": 272270.6, "taker_buy_quote": 47667.34861 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1762, "high": 0.1764, "low": 0.1705, "close": 0.1728, "volume": 839844.3, "close_time": 1774699199999, "quote_volume": 145564.24356, "trades": 1001, "taker_buy_base": 453198.2, "taker_buy_quote": 78620.28639 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1726, "high": 0.1777, "low": 0.1723, "close": 0.1757, "volume": 577649.5, "close_time": 1774713599999, "quote_volume": 101251.65842, "trades": 806, "taker_buy_base": 310789.5, "taker_buy_quote": 54386.67169 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1754, "high": 0.1754, "low": 0.1705, "close": 0.1708, "volume": 314216.0, "close_time": 1774727999999, "quote_volume": 54192.46097, "trades": 581, "taker_buy_base": 141593.6, "taker_buy_quote": 24428.40289 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1706, "high": 0.1706, "low": 0.1596, "close": 0.1648, "volume": 958436.6, "close_time": 1774742399999, "quote_volume": 159844.37879, "trades": 818, "taker_buy_base": 604387.4, "taker_buy_quote": 101081.06931 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.165, "high": 0.176, "low": 0.16, "close": 0.1626, "volume": 1037674.1, "close_time": 1774756799999, "quote_volume": 174349.79825, "trades": 1328, "taker_buy_base": 540727.2, "taker_buy_quote": 91217.41572 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1625, "high": 0.164, "low": 0.1574, "close": 0.1629, "volume": 675452.5, "close_time": 1774771199999, "quote_volume": 108386.83443, "trades": 871, "taker_buy_base": 353586.4, "taker_buy_quote": 56819.14024 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1625, "high": 0.1642, "low": 0.158, "close": 0.1604, "volume": 655064.9, "close_time": 1774785599999, "quote_volume": 105147.74634, "trades": 697, "taker_buy_base": 307253.9, "taker_buy_quote": 49399.20543 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1595, "high": 0.1609, "low": 0.1551, "close": 0.1602, "volume": 532661.9, "close_time": 1774799999999, "quote_volume": 84411.57226, "trades": 640, "taker_buy_base": 312474.2, "taker_buy_quote": 49639.16528 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1607, "high": 0.1651, "low": 0.1573, "close": 0.1595, "volume": 784431.7, "close_time": 1774814399999, "quote_volume": 126698.68939, "trades": 914, "taker_buy_base": 362164.1, "taker_buy_quote": 58323.3033 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1598, "high": 0.1727, "low": 0.1576, "close": 0.1595, "volume": 844656.8, "close_time": 1774828799999, "quote_volume": 136329.78724, "trades": 1213, "taker_buy_base": 336398.4, "taker_buy_quote": 54215.94925 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1598, "high": 0.1656, "low": 0.1592, "close": 0.1598, "volume": 328501.5, "close_time": 1774843199999, "quote_volume": 53051.92817, "trades": 487, "taker_buy_base": 163473.4, "taker_buy_quote": 26434.98912 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1599, "high": 0.1704, "low": 0.1565, "close": 0.1686, "volume": 1247803.3, "close_time": 1774857599999, "quote_volume": 203349.39957, "trades": 1079, "taker_buy_base": 801309.6, "taker_buy_quote": 130864.55329 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1684, "high": 0.1801, "low": 0.1683, "close": 0.1729, "volume": 2516422.8, "close_time": 1774871999999, "quote_volume": 439094.55881, "trades": 2678, "taker_buy_base": 1266792.9, "taker_buy_quote": 220966.26034 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1728, "high": 0.1796, "low": 0.1664, "close": 0.1749, "volume": 2206212.1, "close_time": 1774886399999, "quote_volume": 384255.39853, "trades": 2003, "taker_buy_base": 1005352.5, "taker_buy_quote": 174848.94743 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1745, "high": 0.1778, "low": 0.1688, "close": 0.1692, "volume": 566436.2, "close_time": 1774900799999, "quote_volume": 97965.60158, "trades": 672, "taker_buy_base": 270441.0, "taker_buy_quote": 46751.1362 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1692, "high": 0.1736, "low": 0.1671, "close": 0.1676, "volume": 497422.9, "close_time": 1774915199999, "quote_volume": 84778.36298, "trades": 476, "taker_buy_base": 249861.2, "taker_buy_quote": 42640.57592 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1678, "high": 0.1686, "low": 0.1597, "close": 0.1603, "volume": 818997.6, "close_time": 1774929599999, "quote_volume": 135287.80266, "trades": 650, "taker_buy_base": 334687.1, "taker_buy_quote": 55221.71556 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1607, "high": 0.1624, "low": 0.1563, "close": 0.1566, "volume": 628873.3, "close_time": 1774943999999, "quote_volume": 100119.61623, "trades": 883, "taker_buy_base": 261799.4, "taker_buy_quote": 41697.49005 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1565, "high": 0.157, "low": 0.1508, "close": 0.1514, "volume": 1533160.9, "close_time": 1774958399999, "quote_volume": 236409.21487, "trades": 1351, "taker_buy_base": 740199.8, "taker_buy_quote": 113713.13917 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1515, "high": 0.1608, "low": 0.1481, "close": 0.1587, "volume": 675795.7, "close_time": 1774972799999, "quote_volume": 103735.59735, "trades": 777, "taker_buy_base": 399483.1, "taker_buy_quote": 61840.88728 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1587, "high": 0.1631, "low": 0.1532, "close": 0.1547, "volume": 836332.2, "close_time": 1774987199999, "quote_volume": 132627.60366, "trades": 815, "taker_buy_base": 391821.8, "taker_buy_quote": 62118.31506 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1545, "high": 0.1572, "low": 0.1537, "close": 0.1555, "volume": 309370.5, "close_time": 1775001599999, "quote_volume": 48050.7868, "trades": 272, "taker_buy_base": 173337.0, "taker_buy_quote": 26925.16553 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1548, "high": 0.1552, "low": 0.1465, "close": 0.1481, "volume": 547841.4, "close_time": 1775015999999, "quote_volume": 81951.69424, "trades": 631, "taker_buy_base": 301570.3, "taker_buy_quote": 45138.25671 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.148, "high": 0.1502, "low": 0.1446, "close": 0.1487, "volume": 1113169.0, "close_time": 1775030399999, "quote_volume": 163691.4906, "trades": 919, "taker_buy_base": 564569.6, "taker_buy_quote": 83141.6662 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.149, "high": 0.16, "low": 0.1482, "close": 0.1527, "volume": 1353011.4, "close_time": 1775044799999, "quote_volume": 209708.71074, "trades": 1431, "taker_buy_base": 731599.3, "taker_buy_quote": 113271.68955 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1525, "high": 0.1593, "low": 0.1505, "close": 0.1545, "volume": 1139588.3, "close_time": 1775059199999, "quote_volume": 178001.10139, "trades": 1103, "taker_buy_base": 531393.9, "taker_buy_quote": 83146.61746 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1547, "high": 0.1564, "low": 0.1526, "close": 0.1532, "volume": 305284.5, "close_time": 1775073599999, "quote_volume": 47047.98776, "trades": 451, "taker_buy_base": 159053.2, "taker_buy_quote": 24546.29955 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1531, "high": 0.1549, "low": 0.1513, "close": 0.1547, "volume": 230527.8, "close_time": 1775087999999, "quote_volume": 35390.75002, "trades": 295, "taker_buy_base": 91778.8, "taker_buy_quote": 14100.24133 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1545, "high": 0.1545, "low": 0.1448, "close": 0.1454, "volume": 344277.1, "close_time": 1775102399999, "quote_volume": 51430.68134, "trades": 401, "taker_buy_base": 131922.1, "taker_buy_quote": 19740.90523 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1453, "high": 0.1461, "low": 0.1404, "close": 0.1424, "volume": 657922.5, "close_time": 1775116799999, "quote_volume": 93749.73953, "trades": 665, "taker_buy_base": 338723.4, "taker_buy_quote": 48281.09942 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1425, "high": 0.143, "low": 0.1346, "close": 0.1366, "volume": 1323839.2, "close_time": 1775131199999, "quote_volume": 181828.68178, "trades": 783, "taker_buy_base": 715106.9, "taker_buy_quote": 97998.25814 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1368, "high": 0.1376, "low": 0.1277, "close": 0.1279, "volume": 1019902.0, "close_time": 1775145599999, "quote_volume": 134908.79317, "trades": 728, "taker_buy_base": 593677.1, "taker_buy_quote": 78482.1417 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1281, "high": 0.1309, "low": 0.1268, "close": 0.1283, "volume": 861836.5, "close_time": 1775159999999, "quote_volume": 110878.73857, "trades": 871, "taker_buy_base": 505901.6, "taker_buy_quote": 65101.74046 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1287, "high": 0.1314, "low": 0.1279, "close": 0.1286, "volume": 401389.3, "close_time": 1775174399999, "quote_volume": 51877.97756, "trades": 401, "taker_buy_base": 263668.1, "taker_buy_quote": 34062.51984 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1281, "high": 0.1282, "low": 0.1225, "close": 0.1244, "volume": 495881.8, "close_time": 1775188799999, "quote_volume": 61886.52012, "trades": 494, "taker_buy_base": 258504.5, "taker_buy_quote": 32269.8797 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1244, "high": 0.1337, "low": 0.1209, "close": 0.1337, "volume": 1989326.2, "close_time": 1775203199999, "quote_volume": 257092.5543, "trades": 1697, "taker_buy_base": 1032755.6, "taker_buy_quote": 133785.22056 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1339, "high": 0.1405, "low": 0.1308, "close": 0.1387, "volume": 1919979.6, "close_time": 1775217599999, "quote_volume": 261373.55287, "trades": 1632, "taker_buy_base": 976348.9, "taker_buy_quote": 133002.10416 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1381, "high": 0.1417, "low": 0.1356, "close": 0.1377, "volume": 1595949.0, "close_time": 1775231999999, "quote_volume": 222033.58356, "trades": 1472, "taker_buy_base": 921655.6, "taker_buy_quote": 128310.32793 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1378, "high": 0.1472, "low": 0.1372, "close": 0.1412, "volume": 1976892.0, "close_time": 1775246399999, "quote_volume": 281972.99915, "trades": 1697, "taker_buy_base": 1139849.5, "taker_buy_quote": 162423.87286 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1412, "high": 0.143, "low": 0.1366, "close": 0.1371, "volume": 803918.2, "close_time": 1775260799999, "quote_volume": 112287.99698, "trades": 676, "taker_buy_base": 334772.7, "taker_buy_quote": 46804.02034 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1365, "high": 0.1413, "low": 0.1321, "close": 0.1323, "volume": 581799.4, "close_time": 1775275199999, "quote_volume": 79485.07283, "trades": 435, "taker_buy_base": 260173.1, "taker_buy_quote": 35674.69796 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1324, "high": 0.1439, "low": 0.1317, "close": 0.1418, "volume": 1272260.3, "close_time": 1775289599999, "quote_volume": 176489.92538, "trades": 1134, "taker_buy_base": 727251.8, "taker_buy_quote": 100735.82152 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.142, "high": 0.144, "low": 0.1391, "close": 0.1409, "volume": 1605274.3, "close_time": 1775303999999, "quote_volume": 226891.54136, "trades": 978, "taker_buy_base": 837052.6, "taker_buy_quote": 118256.25007 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1412, "high": 0.152, "low": 0.1411, "close": 0.1469, "volume": 1834781.8, "close_time": 1775318399999, "quote_volume": 269090.88751, "trades": 1440, "taker_buy_base": 887238.0, "taker_buy_quote": 130028.89845 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.147, "high": 0.1579, "low": 0.1448, "close": 0.1578, "volume": 1982878.6, "close_time": 1775332799999, "quote_volume": 296939.48496, "trades": 1709, "taker_buy_base": 1159591.4, "taker_buy_quote": 173851.90119 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1579, "high": 0.165, "low": 0.1555, "close": 0.1631, "volume": 3133096.1, "close_time": 1775347199999, "quote_volume": 503706.0784, "trades": 2497, "taker_buy_base": 1604204.6, "taker_buy_quote": 257695.2007 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.163, "high": 0.1678, "low": 0.1524, "close": 0.1534, "volume": 1113048.7, "close_time": 1775361599999, "quote_volume": 179282.90666, "trades": 1186, "taker_buy_base": 547248.2, "taker_buy_quote": 88042.9782 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1532, "high": 0.1532, "low": 0.1462, "close": 0.147, "volume": 939405.5, "close_time": 1775375999999, "quote_volume": 140496.22262, "trades": 812, "taker_buy_base": 446630.8, "taker_buy_quote": 66935.35307 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1475, "high": 0.1485, "low": 0.1423, "close": 0.143, "volume": 903216.9, "close_time": 1775390399999, "quote_volume": 130968.35941, "trades": 822, "taker_buy_base": 425237.6, "taker_buy_quote": 61633.36302 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1432, "high": 0.1441, "low": 0.137, "close": 0.1389, "volume": 927325.2, "close_time": 1775404799999, "quote_volume": 130151.04634, "trades": 851, "taker_buy_base": 424833.0, "taker_buy_quote": 59793.33606 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1388, "high": 0.1415, "low": 0.1388, "close": 0.1389, "volume": 265859.0, "close_time": 1775419199999, "quote_volume": 37186.81937, "trades": 283, "taker_buy_base": 153162.5, "taker_buy_quote": 21446.66189 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1392, "high": 0.1411, "low": 0.1376, "close": 0.1379, "volume": 238126.8, "close_time": 1775433599999, "quote_volume": 33167.20584, "trades": 299, "taker_buy_base": 122290.6, "taker_buy_quote": 17027.50965 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1383, "high": 0.1408, "low": 0.134, "close": 0.1341, "volume": 620737.4, "close_time": 1775447999999, "quote_volume": 85936.24079, "trades": 697, "taker_buy_base": 186620.2, "taker_buy_quote": 25629.074 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1341, "high": 0.1372, "low": 0.1299, "close": 0.1357, "volume": 866251.2, "close_time": 1775462399999, "quote_volume": 115856.55347, "trades": 937, "taker_buy_base": 377111.7, "taker_buy_quote": 50154.01873 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1357, "high": 0.1463, "low": 0.1341, "close": 0.1439, "volume": 1821577.4, "close_time": 1775476799999, "quote_volume": 259265.25545, "trades": 1691, "taker_buy_base": 1060938.8, "taker_buy_quote": 151135.51764 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1436, "high": 0.1508, "low": 0.1405, "close": 0.1501, "volume": 1366771.3, "close_time": 1775491199999, "quote_volume": 198946.84763, "trades": 1699, "taker_buy_base": 849294.4, "taker_buy_quote": 123703.24267 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1498, "high": 0.1575, "low": 0.1487, "close": 0.1563, "volume": 1188149.2, "close_time": 1775505599999, "quote_volume": 181349.08948, "trades": 1680, "taker_buy_base": 688293.9, "taker_buy_quote": 105205.95396 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1556, "high": 0.1563, "low": 0.1479, "close": 0.1512, "volume": 878611.1, "close_time": 1775519999999, "quote_volume": 133875.42433, "trades": 1077, "taker_buy_base": 353030.7, "taker_buy_quote": 53887.79059 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1502, "high": 0.1628, "low": 0.1498, "close": 0.1618, "volume": 629384.2, "close_time": 1775534399999, "quote_volume": 98715.67223, "trades": 1002, "taker_buy_base": 392752.3, "taker_buy_quote": 61707.69942 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1616, "high": 0.1616, "low": 0.147, "close": 0.1526, "volume": 1049294.3, "close_time": 1775548799999, "quote_volume": 158995.80462, "trades": 1307, "taker_buy_base": 671858.6, "taker_buy_quote": 100968.94202 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.153, "high": 0.1539, "low": 0.1462, "close": 0.1473, "volume": 546463.2, "close_time": 1775563199999, "quote_volume": 81750.54672, "trades": 670, "taker_buy_base": 327234.3, "taker_buy_quote": 48972.4995 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1474, "high": 0.1509, "low": 0.1442, "close": 0.1442, "volume": 173564.7, "close_time": 1775577599999, "quote_volume": 25540.93389, "trades": 344, "taker_buy_base": 94958.0, "taker_buy_quote": 13986.11558 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1444, "high": 0.1444, "low": 0.141, "close": 0.143, "volume": 261417.4, "close_time": 1775591999999, "quote_volume": 37403.87893, "trades": 327, "taker_buy_base": 75394.6, "taker_buy_quote": 10811.04946 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1429, "high": 0.1562, "low": 0.1415, "close": 0.1538, "volume": 586505.0, "close_time": 1775606399999, "quote_volume": 88645.29472, "trades": 855, "taker_buy_base": 352165.6, "taker_buy_quote": 53069.09033 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1538, "high": 0.1538, "low": 0.1447, "close": 0.1449, "volume": 421089.1, "close_time": 1775620799999, "quote_volume": 63058.24327, "trades": 613, "taker_buy_base": 155495.5, "taker_buy_quote": 23123.10949 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.145, "high": 0.1468, "low": 0.1403, "close": 0.1417, "volume": 326952.1, "close_time": 1775635199999, "quote_volume": 46894.77488, "trades": 670, "taker_buy_base": 139109.6, "taker_buy_quote": 19945.64318 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1422, "high": 0.1422, "low": 0.1374, "close": 0.1384, "volume": 724017.0, "close_time": 1775649599999, "quote_volume": 100933.08107, "trades": 957, "taker_buy_base": 295764.1, "taker_buy_quote": 41196.94345 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1381, "high": 0.1421, "low": 0.1365, "close": 0.1385, "volume": 928481.5, "close_time": 1775663999999, "quote_volume": 129259.91073, "trades": 931, "taker_buy_base": 439459.5, "taker_buy_quote": 61133.28533 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1378, "high": 0.1391, "low": 0.1346, "close": 0.1358, "volume": 338963.3, "close_time": 1775678399999, "quote_volume": 46181.39048, "trades": 475, "taker_buy_base": 167405.2, "taker_buy_quote": 22759.05645 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1358, "high": 0.137, "low": 0.1328, "close": 0.1335, "volume": 135007.6, "close_time": 1775692799999, "quote_volume": 18205.96086, "trades": 237, "taker_buy_base": 77989.9, "taker_buy_quote": 10520.83468 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.133, "high": 0.1419, "low": 0.1315, "close": 0.14, "volume": 657314.8, "close_time": 1775707199999, "quote_volume": 90021.2615, "trades": 844, "taker_buy_base": 361116.6, "taker_buy_quote": 49414.16796 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1399, "high": 0.1399, "low": 0.1321, "close": 0.1321, "volume": 358024.7, "close_time": 1775721599999, "quote_volume": 48462.04696, "trades": 530, "taker_buy_base": 182517.2, "taker_buy_quote": 24652.55673 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1325, "high": 0.1362, "low": 0.1305, "close": 0.1327, "volume": 336395.9, "close_time": 1775735999999, "quote_volume": 44663.77508, "trades": 521, "taker_buy_base": 158405.2, "taker_buy_quote": 21053.87366 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1326, "high": 0.1331, "low": 0.1253, "close": 0.1271, "volume": 725532.7, "close_time": 1775750399999, "quote_volume": 92755.67651, "trades": 994, "taker_buy_base": 396896.3, "taker_buy_quote": 50789.89761 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1274, "high": 0.1318, "low": 0.1251, "close": 0.1296, "volume": 428657.1, "close_time": 1775764799999, "quote_volume": 55286.88953, "trades": 636, "taker_buy_base": 232953.1, "taker_buy_quote": 30121.6642 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1302, "high": 0.1325, "low": 0.1268, "close": 0.128, "volume": 627213.4, "close_time": 1775779199999, "quote_volume": 81451.99458, "trades": 518, "taker_buy_base": 360589.4, "taker_buy_quote": 46784.66451 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1276, "high": 0.1285, "low": 0.1221, "close": 0.1225, "volume": 453682.0, "close_time": 1775793599999, "quote_volume": 56647.62285, "trades": 483, "taker_buy_base": 193652.6, "taker_buy_quote": 24251.99615 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1227, "high": 0.1242, "low": 0.1201, "close": 0.1201, "volume": 579146.9, "close_time": 1775807999999, "quote_volume": 70927.32724, "trades": 737, "taker_buy_base": 371056.3, "taker_buy_quote": 45494.38673 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1201, "high": 0.1241, "low": 0.1193, "close": 0.1234, "volume": 1433136.4, "close_time": 1775822399999, "quote_volume": 174048.20231, "trades": 1191, "taker_buy_base": 485318.8, "taker_buy_quote": 59072.62949 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1234, "high": 0.1283, "low": 0.1227, "close": 0.1277, "volume": 519917.1, "close_time": 1775836799999, "quote_volume": 64979.55535, "trades": 646, "taker_buy_base": 275095.9, "taker_buy_quote": 34490.26511 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1275, "high": 0.1301, "low": 0.126, "close": 0.1282, "volume": 398596.4, "close_time": 1775851199999, "quote_volume": 51051.79692, "trades": 426, "taker_buy_base": 226288.3, "taker_buy_quote": 28953.23404 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1276, "high": 0.1311, "low": 0.1262, "close": 0.1301, "volume": 225905.4, "close_time": 1775865599999, "quote_volume": 29165.41699, "trades": 338, "taker_buy_base": 114988.9, "taker_buy_quote": 14865.94306 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.13, "high": 0.1317, "low": 0.1246, "close": 0.1274, "volume": 449132.3, "close_time": 1775879999999, "quote_volume": 57742.67945, "trades": 473, "taker_buy_base": 237135.3, "taker_buy_quote": 30535.84416 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1275, "high": 0.1315, "low": 0.1271, "close": 0.1296, "volume": 564439.6, "close_time": 1775894399999, "quote_volume": 73360.47618, "trades": 590, "taker_buy_base": 297532.0, "taker_buy_quote": 38731.71842 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1299, "high": 0.1308, "low": 0.1258, "close": 0.1268, "volume": 327787.6, "close_time": 1775908799999, "quote_volume": 41820.33609, "trades": 384, "taker_buy_base": 139120.4, "taker_buy_quote": 17744.06405 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1263, "high": 0.1289, "low": 0.125, "close": 0.1277, "volume": 383380.2, "close_time": 1775923199999, "quote_volume": 48593.06422, "trades": 404, "taker_buy_base": 197728.6, "taker_buy_quote": 25059.37786 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1285, "high": 0.131, "low": 0.1274, "close": 0.1306, "volume": 384031.2, "close_time": 1775937599999, "quote_volume": 49641.82241, "trades": 537, "taker_buy_base": 216882.0, "taker_buy_quote": 28059.16806 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.1303, "high": 0.1313, "low": 0.1285, "close": 0.1291, "volume": 339127.9, "close_time": 1775951999999, "quote_volume": 44062.96298, "trades": 438, "taker_buy_base": 127893.4, "taker_buy_quote": 16644.69721 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1292, "high": 0.1346, "low": 0.1273, "close": 0.1331, "volume": 271451.2, "close_time": 1775966399999, "quote_volume": 35653.02563, "trades": 547, "taker_buy_base": 147734.8, "taker_buy_quote": 19390.87797 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1333, "high": 0.135, "low": 0.1298, "close": 0.1298, "volume": 426961.8, "close_time": 1775980799999, "quote_volume": 56253.4443, "trades": 518, "taker_buy_base": 226850.0, "taker_buy_quote": 29907.93241 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.13, "high": 0.1316, "low": 0.1279, "close": 0.1282, "volume": 228465.9, "close_time": 1775995199999, "quote_volume": 29608.43173, "trades": 309, "taker_buy_base": 86627.4, "taker_buy_quote": 11227.31284 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.1284, "high": 0.1332, "low": 0.1282, "close": 0.1324, "volume": 540909.5, "close_time": 1776009599999, "quote_volume": 71028.82197, "trades": 680, "taker_buy_base": 303062.8, "taker_buy_quote": 39862.55552 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1324, "high": 0.1347, "low": 0.1287, "close": 0.129, "volume": 416034.1, "close_time": 1776023999999, "quote_volume": 54835.56914, "trades": 610, "taker_buy_base": 198467.8, "taker_buy_quote": 26194.46983 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.129, "high": 0.1311, "low": 0.1263, "close": 0.1275, "volume": 310115.9, "close_time": 1776038399999, "quote_volume": 39729.14733, "trades": 395, "taker_buy_base": 151883.1, "taker_buy_quote": 19431.7569 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1274, "high": 0.1346, "low": 0.1272, "close": 0.1309, "volume": 562786.3, "close_time": 1776052799999, "quote_volume": 74221.70601, "trades": 646, "taker_buy_base": 305500.0, "taker_buy_quote": 40204.55806 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1309, "high": 0.1354, "low": 0.13, "close": 0.1315, "volume": 414224.2, "close_time": 1776067199999, "quote_volume": 55088.05291, "trades": 519, "taker_buy_base": 276698.3, "taker_buy_quote": 36831.75084 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1315, "high": 0.1367, "low": 0.1312, "close": 0.1346, "volume": 909544.4, "close_time": 1776081599999, "quote_volume": 121512.06342, "trades": 739, "taker_buy_base": 440104.4, "taker_buy_quote": 58745.40102 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.1348, "high": 0.1361, "low": 0.1318, "close": 0.1351, "volume": 511805.3, "close_time": 1776095999999, "quote_volume": 68923.24237, "trades": 523, "taker_buy_base": 237302.4, "taker_buy_quote": 31914.61774 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.1345, "high": 0.1377, "low": 0.1335, "close": 0.1367, "volume": 525805.1, "close_time": 1776110399999, "quote_volume": 71568.4687, "trades": 536, "taker_buy_base": 263791.8, "taker_buy_quote": 35890.85637 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.1369, "high": 0.1369, "low": 0.1329, "close": 0.1363, "volume": 446799.6, "close_time": 1776124799999, "quote_volume": 60220.162, "trades": 560, "taker_buy_base": 159136.4, "taker_buy_quote": 21473.3993 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1361, "high": 0.1391, "low": 0.1346, "close": 0.1354, "volume": 778842.8, "close_time": 1776139199999, "quote_volume": 106610.67355, "trades": 775, "taker_buy_base": 440708.6, "taker_buy_quote": 60342.56717 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.1349, "high": 0.1393, "low": 0.1347, "close": 0.1363, "volume": 482526.4, "close_time": 1776153599999, "quote_volume": 66398.20394, "trades": 636, "taker_buy_base": 273115.3, "taker_buy_quote": 37579.29538 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.1363, "high": 0.1386, "low": 0.1356, "close": 0.1362, "volume": 302780.4, "close_time": 1776167999999, "quote_volume": 41472.08395, "trades": 531, "taker_buy_base": 152987.9, "taker_buy_quote": 20956.39166 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.1366, "high": 0.1379, "low": 0.135, "close": 0.1362, "volume": 285303.5, "close_time": 1776182399999, "quote_volume": 38907.26859, "trades": 436, "taker_buy_base": 174754.5, "taker_buy_quote": 23822.19752 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.1363, "high": 0.1376, "low": 0.1346, "close": 0.1352, "volume": 340234.5, "close_time": 1776196799999, "quote_volume": 46363.18965, "trades": 459, "taker_buy_base": 159133.4, "taker_buy_quote": 21685.29413 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.1351, "high": 0.1377, "low": 0.135, "close": 0.1375, "volume": 149488.6, "close_time": 1776211199999, "quote_volume": 20400.93656, "trades": 367, "taker_buy_base": 52436.0, "taker_buy_quote": 7154.35841 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1372, "high": 0.1406, "low": 0.1361, "close": 0.14, "volume": 162299.2, "close_time": 1776225599999, "quote_volume": 22582.92554, "trades": 272, "taker_buy_base": 123530.1, "taker_buy_quote": 17217.78149 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.1407, "high": 0.1408, "low": 0.1341, "close": 0.1386, "volume": 452489.3, "close_time": 1776239999999, "quote_volume": 62315.11736, "trades": 441, "taker_buy_base": 164840.9, "taker_buy_quote": 22640.78257 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.1381, "high": 0.1401, "low": 0.1367, "close": 0.1384, "volume": 186167.0, "close_time": 1776254399999, "quote_volume": 25838.74406, "trades": 228, "taker_buy_base": 108932.4, "taker_buy_quote": 15141.26349 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.1383, "high": 0.1412, "low": 0.1376, "close": 0.1396, "volume": 497093.2, "close_time": 1776268799999, "quote_volume": 69156.96229, "trades": 738, "taker_buy_base": 218411.9, "taker_buy_quote": 30467.1404 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.14, "high": 0.1482, "low": 0.14, "close": 0.1468, "volume": 793142.1, "close_time": 1776283199999, "quote_volume": 115192.26049, "trades": 835, "taker_buy_base": 453684.4, "taker_buy_quote": 65928.95122 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.1468, "high": 0.1471, "low": 0.1396, "close": 0.1398, "volume": 414759.8, "close_time": 1776297599999, "quote_volume": 60085.08987, "trades": 426, "taker_buy_base": 146916.0, "taker_buy_quote": 21352.12458 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.14, "high": 0.1479, "low": 0.1376, "close": 0.1456, "volume": 486629.7, "close_time": 1776311999999, "quote_volume": 69052.38665, "trades": 431, "taker_buy_base": 205769.5, "taker_buy_quote": 29054.54176 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.1455, "high": 0.1499, "low": 0.145, "close": 0.1491, "volume": 164228.3, "close_time": 1776326399999, "quote_volume": 24255.19868, "trades": 334, "taker_buy_base": 90968.8, "taker_buy_quote": 13442.0903 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.1495, "high": 0.1547, "low": 0.1481, "close": 0.1481, "volume": 678138.4, "close_time": 1776340799999, "quote_volume": 102747.81946, "trades": 763, "taker_buy_base": 334772.1, "taker_buy_quote": 50844.19436 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.1485, "high": 0.1539, "low": 0.148, "close": 0.1521, "volume": 544965.0, "close_time": 1776355199999, "quote_volume": 82166.44636, "trades": 566, "taker_buy_base": 246294.1, "taker_buy_quote": 37185.11562 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.1521, "high": 0.1534, "low": 0.1489, "close": 0.153, "volume": 327225.4, "close_time": 1776369599999, "quote_volume": 49398.91743, "trades": 392, "taker_buy_base": 210738.5, "taker_buy_quote": 31796.76494 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.1532, "high": 0.1536, "low": 0.1518, "close": 0.1529, "volume": 443274.6, "close_time": 1776383999999, "quote_volume": 67842.7487, "trades": 540, "taker_buy_base": 381926.1, "taker_buy_quote": 58469.02714 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.1523, "high": 0.16, "low": 0.1519, "close": 0.1566, "volume": 354561.4, "close_time": 1776398399999, "quote_volume": 55800.16458, "trades": 505, "taker_buy_base": 215905.8, "taker_buy_quote": 34106.82945 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.1564, "high": 0.1564, "low": 0.1501, "close": 0.1503, "volume": 367738.4, "close_time": 1776412799999, "quote_volume": 56059.72881, "trades": 503, "taker_buy_base": 72302.4, "taker_buy_quote": 11067.67856 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.15, "high": 0.15, "low": 0.1469, "close": 0.1494, "volume": 225493.2, "close_time": 1776427199999, "quote_volume": 33477.71894, "trades": 347, "taker_buy_base": 100488.0, "taker_buy_quote": 14910.59038 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.1496, "high": 0.1509, "low": 0.1455, "close": 0.1459, "volume": 290451.6, "close_time": 1776441599999, "quote_volume": 43013.59921, "trades": 389, "taker_buy_base": 164460.5, "taker_buy_quote": 24345.54497 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.146, "high": 0.1507, "low": 0.1458, "close": 0.1498, "volume": 229774.9, "close_time": 1776455999999, "quote_volume": 34106.83219, "trades": 376, "taker_buy_base": 113964.4, "taker_buy_quote": 16941.06467 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.1501, "high": 0.1502, "low": 0.1422, "close": 0.1436, "volume": 252439.9, "close_time": 1776470399999, "quote_volume": 36671.55391, "trades": 439, "taker_buy_base": 96548.9, "taker_buy_quote": 14104.42129 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1437, "high": 0.1451, "low": 0.1425, "close": 0.1428, "volume": 216350.1, "close_time": 1776484799999, "quote_volume": 31140.65478, "trades": 201, "taker_buy_base": 166284.8, "taker_buy_quote": 23949.19402 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.1425, "high": 0.1467, "low": 0.1425, "close": 0.1434, "volume": 275419.8, "close_time": 1776499199999, "quote_volume": 39949.28267, "trades": 345, "taker_buy_base": 133979.7, "taker_buy_quote": 19420.68097 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.143, "high": 0.1459, "low": 0.14, "close": 0.1424, "volume": 156508.0, "close_time": 1776513599999, "quote_volume": 22344.94354, "trades": 250, "taker_buy_base": 85252.8, "taker_buy_quote": 12180.99645 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.1432, "high": 0.1492, "low": 0.143, "close": 0.1451, "volume": 256039.9, "close_time": 1776527999999, "quote_volume": 37278.39938, "trades": 387, "taker_buy_base": 160510.2, "taker_buy_quote": 23369.78 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.145, "high": 0.1455, "low": 0.1424, "close": 0.1434, "volume": 133847.0, "close_time": 1776542399999, "quote_volume": 19303.60004, "trades": 213, "taker_buy_base": 58132.5, "taker_buy_quote": 8364.98883 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.1432, "high": 0.1432, "low": 0.141, "close": 0.1421, "volume": 65909.6, "close_time": 1776556799999, "quote_volume": 9343.34388, "trades": 121, "taker_buy_base": 22689.3, "taker_buy_quote": 3211.31401 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1419, "high": 0.1425, "low": 0.1379, "close": 0.1383, "volume": 341843.6, "close_time": 1776571199999, "quote_volume": 47623.27917, "trades": 249, "taker_buy_base": 192101.4, "taker_buy_quote": 26626.89312 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.1382, "high": 0.1424, "low": 0.1381, "close": 0.141, "volume": 434516.2, "close_time": 1776585599999, "quote_volume": 61184.30266, "trades": 436, "taker_buy_base": 199509.5, "taker_buy_quote": 28164.56467 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.1411, "high": 0.1425, "low": 0.1385, "close": 0.1409, "volume": 584057.7, "close_time": 1776599999999, "quote_volume": 82387.32081, "trades": 728, "taker_buy_base": 272085.8, "taker_buy_quote": 38365.17314 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.1405, "high": 0.1414, "low": 0.1378, "close": 0.1389, "volume": 183855.2, "close_time": 1776614399999, "quote_volume": 25667.0896, "trades": 360, "taker_buy_base": 66149.1, "taker_buy_quote": 9248.8162 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.1386, "high": 0.1389, "low": 0.1358, "close": 0.1371, "volume": 83575.0, "close_time": 1776628799999, "quote_volume": 11427.69369, "trades": 157, "taker_buy_base": 27924.9, "taker_buy_quote": 3823.9653 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.1369, "high": 0.1373, "low": 0.1335, "close": 0.1342, "volume": 78222.5, "close_time": 1776643199999, "quote_volume": 10559.64089, "trades": 158, "taker_buy_base": 38382.1, "taker_buy_quote": 5206.09665 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1341, "high": 0.1421, "low": 0.1339, "close": 0.1404, "volume": 155925.6, "close_time": 1776657599999, "quote_volume": 21822.9055, "trades": 317, "taker_buy_base": 106046.7, "taker_buy_quote": 14895.01915 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.1408, "high": 0.1412, "low": 0.1374, "close": 0.1382, "volume": 115755.9, "close_time": 1776671999999, "quote_volume": 16068.74017, "trades": 174, "taker_buy_base": 59187.3, "taker_buy_quote": 8248.32256 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.1383, "high": 0.1401, "low": 0.1376, "close": 0.1378, "volume": 110708.1, "close_time": 1776686399999, "quote_volume": 15370.7154, "trades": 243, "taker_buy_base": 49549.6, "taker_buy_quote": 6890.19519 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.1381, "high": 0.139, "low": 0.1375, "close": 0.1386, "volume": 93990.9, "close_time": 1776700799999, "quote_volume": 13013.1006, "trades": 146, "taker_buy_base": 78973.5, "taker_buy_quote": 10935.87229 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.1392, "high": 0.1393, "low": 0.1361, "close": 0.138, "volume": 222208.0, "close_time": 1776715199999, "quote_volume": 30704.4972, "trades": 170, "taker_buy_base": 79263.0, "taker_buy_quote": 10970.62616 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.1389, "high": 0.1409, "low": 0.1377, "close": 0.1378, "volume": 97144.9, "close_time": 1776729599999, "quote_volume": 13548.41932, "trades": 131, "taker_buy_base": 54091.8, "taker_buy_quote": 7549.37052 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1378, "high": 0.1391, "low": 0.137, "close": 0.1373, "volume": 52663.6, "close_time": 1776743999999, "quote_volume": 7258.7405, "trades": 76, "taker_buy_base": 32990.9, "taker_buy_quote": 4549.68781 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.1381, "high": 0.1425, "low": 0.1377, "close": 0.1418, "volume": 646093.9, "close_time": 1776758399999, "quote_volume": 91179.46938, "trades": 597, "taker_buy_base": 364969.1, "taker_buy_quote": 51573.18475 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.1416, "high": 0.1454, "low": 0.1406, "close": 0.1453, "volume": 270372.9, "close_time": 1776772799999, "quote_volume": 38571.75997, "trades": 355, "taker_buy_base": 124384.9, "taker_buy_quote": 17786.78927 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.1454, "high": 0.1465, "low": 0.1408, "close": 0.1451, "volume": 344014.4, "close_time": 1776787199999, "quote_volume": 49384.02219, "trades": 381, "taker_buy_base": 198501.6, "taker_buy_quote": 28559.09315 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.1452, "high": 0.1459, "low": 0.1415, "close": 0.142, "volume": 305495.3, "close_time": 1776801599999, "quote_volume": 43665.01371, "trades": 220, "taker_buy_base": 178170.9, "taker_buy_quote": 25421.13065 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.1418, "high": 0.1487, "low": 0.1412, "close": 0.146, "volume": 448204.1, "close_time": 1776815999999, "quote_volume": 64855.88041, "trades": 663, "taker_buy_base": 269869.5, "taker_buy_quote": 39002.98134 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1462, "high": 0.1503, "low": 0.1454, "close": 0.15, "volume": 266617.2, "close_time": 1776830399999, "quote_volume": 39625.72598, "trades": 328, "taker_buy_base": 131506.3, "taker_buy_quote": 19551.93109 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.1501, "high": 0.1518, "low": 0.148, "close": 0.1512, "volume": 437908.2, "close_time": 1776844799999, "quote_volume": 65654.16571, "trades": 821, "taker_buy_base": 236373.9, "taker_buy_quote": 35508.43034 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.1511, "high": 0.1511, "low": 0.1481, "close": 0.1486, "volume": 255140.2, "close_time": 1776859199999, "quote_volume": 38166.09791, "trades": 270, "taker_buy_base": 131457.4, "taker_buy_quote": 19654.56012 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.1489, "high": 0.1504, "low": 0.1474, "close": 0.1497, "volume": 133163.8, "close_time": 1776873599999, "quote_volume": 19824.46541, "trades": 252, "taker_buy_base": 80617.4, "taker_buy_quote": 12006.14951 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.15, "high": 0.1505, "low": 0.1482, "close": 0.1485, "volume": 132725.2, "close_time": 1776887999999, "quote_volume": 19817.13145, "trades": 114, "taker_buy_base": 24205.8, "taker_buy_quote": 3617.47384 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.1484, "high": 0.1531, "low": 0.1484, "close": 0.1498, "volume": 181818.7, "close_time": 1776902399999, "quote_volume": 27406.54272, "trades": 284, "taker_buy_base": 134040.0, "taker_buy_quote": 20185.57088 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.15, "high": 0.152, "low": 0.1483, "close": 0.1511, "volume": 121259.4, "close_time": 1776916799999, "quote_volume": 18146.74716, "trades": 135, "taker_buy_base": 58443.6, "taker_buy_quote": 8747.7784 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.15, "high": 0.1506, "low": 0.15, "close": 0.1506, "volume": 4044.1, "close_time": 1776931199999, "quote_volume": 608.6453, "trades": 5, "taker_buy_base": 150.4, "taker_buy_quote": 22.5983 } ] }, "1d": { "count": 172, "start_date": "2025-11-03T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0301, "high": 0.1388, "low": 0.0301, "close": 0.0775, "volume": 128789495.2, "close_time": 1762214399999, "quote_volume": 11148454.11133, "trades": 67037, "taker_buy_base": 59201108.6, "taker_buy_quote": 5142863.86935 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0774, "high": 0.0779, "low": 0.0611, "close": 0.0689, "volume": 76970059.5, "close_time": 1762300799999, "quote_volume": 5301629.32989, "trades": 31433, "taker_buy_base": 36062016.5, "taker_buy_quote": 2481371.53451 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0691, "high": 0.1331, "low": 0.0651, "close": 0.0866, "volume": 85622859.2, "close_time": 1762387199999, "quote_volume": 8050860.35027, "trades": 69695, "taker_buy_base": 40002820.0, "taker_buy_quote": 3764391.37218 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0868, "high": 0.0935, "low": 0.0682, "close": 0.0688, "volume": 21346031.2, "close_time": 1762473599999, "quote_volume": 1660934.92152, "trades": 10247, "taker_buy_base": 9380488.1, "taker_buy_quote": 732660.42149 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0689, "high": 0.0778, "low": 0.0664, "close": 0.0766, "volume": 16925825.1, "close_time": 1762559999999, "quote_volume": 1223389.54367, "trades": 5917, "taker_buy_base": 7913679.7, "taker_buy_quote": 572542.10902 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0765, "high": 0.0801, "low": 0.0679, "close": 0.0762, "volume": 10100293.1, "close_time": 1762646399999, "quote_volume": 747238.02134, "trades": 4863, "taker_buy_base": 4166786.3, "taker_buy_quote": 307862.39427 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0761, "high": 0.1042, "low": 0.0738, "close": 0.0886, "volume": 63712354.5, "close_time": 1762732799999, "quote_volume": 5570377.30695, "trades": 35903, "taker_buy_base": 31367107.6, "taker_buy_quote": 2744833.70328 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0887, "high": 0.0999, "low": 0.082, "close": 0.0835, "volume": 16966852.4, "close_time": 1762819199999, "quote_volume": 1500136.39094, "trades": 11092, "taker_buy_base": 7887665.4, "taker_buy_quote": 700812.36747 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0837, "high": 0.0876, "low": 0.0774, "close": 0.0798, "volume": 8150073.0, "close_time": 1762905599999, "quote_volume": 674752.31199, "trades": 7378, "taker_buy_base": 3727146.0, "taker_buy_quote": 308868.20279 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.08, "high": 0.0893, "low": 0.0776, "close": 0.0821, "volume": 11714637.4, "close_time": 1762991999999, "quote_volume": 993610.18117, "trades": 8824, "taker_buy_base": 5687387.0, "taker_buy_quote": 481715.1859 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.082, "high": 0.0885, "low": 0.0722, "close": 0.0731, "volume": 11872261.3, "close_time": 1763078399999, "quote_volume": 963862.06636, "trades": 6388, "taker_buy_base": 4736697.5, "taker_buy_quote": 387027.01977 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0733, "high": 0.0774, "low": 0.0692, "close": 0.0757, "volume": 8749214.3, "close_time": 1763164799999, "quote_volume": 638626.37066, "trades": 4653, "taker_buy_base": 3899457.1, "taker_buy_quote": 285194.03407 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0758, "high": 0.0854, "low": 0.0735, "close": 0.0817, "volume": 24835304.2, "close_time": 1763251199999, "quote_volume": 1992493.56427, "trades": 8948, "taker_buy_base": 12407683.9, "taker_buy_quote": 995479.84665 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0818, "high": 0.0891, "low": 0.0799, "close": 0.0864, "volume": 20834915.3, "close_time": 1763337599999, "quote_volume": 1763677.13382, "trades": 9471, "taker_buy_base": 11026250.9, "taker_buy_quote": 934652.05424 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0864, "high": 0.0949, "low": 0.0751, "close": 0.0804, "volume": 41468482.5, "close_time": 1763423999999, "quote_volume": 3582810.01592, "trades": 14874, "taker_buy_base": 20598097.6, "taker_buy_quote": 1787947.69819 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0802, "high": 0.0889, "low": 0.0773, "close": 0.0866, "volume": 15905402.1, "close_time": 1763510399999, "quote_volume": 1328042.75148, "trades": 8142, "taker_buy_base": 9003850.1, "taker_buy_quote": 750987.99725 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0868, "high": 0.0938, "low": 0.0809, "close": 0.0926, "volume": 22535489.9, "close_time": 1763596799999, "quote_volume": 1983163.06447, "trades": 14874, "taker_buy_base": 12395559.0, "taker_buy_quote": 1100243.58042 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0927, "high": 0.0986, "low": 0.0876, "close": 0.0896, "volume": 13196855.8, "close_time": 1763683199999, "quote_volume": 1221075.87073, "trades": 8816, "taker_buy_base": 6005761.7, "taker_buy_quote": 558885.72044 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0892, "high": 0.104, "low": 0.0827, "close": 0.0995, "volume": 27276456.0, "close_time": 1763769599999, "quote_volume": 2577491.38247, "trades": 14370, "taker_buy_base": 13021170.2, "taker_buy_quote": 1229312.57108 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0996, "high": 0.1158, "low": 0.0958, "close": 0.0995, "volume": 31705406.2, "close_time": 1763855999999, "quote_volume": 3295275.8133, "trades": 31850, "taker_buy_base": 15206996.0, "taker_buy_quote": 1581998.04726 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0995, "high": 0.1052, "low": 0.0931, "close": 0.098, "volume": 19512014.8, "close_time": 1763942399999, "quote_volume": 1951868.98585, "trades": 14570, "taker_buy_base": 10271580.5, "taker_buy_quote": 1028076.05679 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0979, "high": 0.1024, "low": 0.0932, "close": 0.1007, "volume": 16103136.0, "close_time": 1764028799999, "quote_volume": 1579424.54301, "trades": 13598, "taker_buy_base": 7597689.9, "taker_buy_quote": 747154.44096 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1005, "high": 0.1071, "low": 0.097, "close": 0.1048, "volume": 13586559.9, "close_time": 1764115199999, "quote_volume": 1382885.64071, "trades": 12402, "taker_buy_base": 6877744.4, "taker_buy_quote": 698125.00092 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1049, "high": 0.1103, "low": 0.1009, "close": 0.1074, "volume": 8510326.2, "close_time": 1764201599999, "quote_volume": 895869.33251, "trades": 14437, "taker_buy_base": 4710453.0, "taker_buy_quote": 496516.86712 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1073, "high": 0.117, "low": 0.1054, "close": 0.1089, "volume": 17220652.0, "close_time": 1764287999999, "quote_volume": 1892472.62642, "trades": 18676, "taker_buy_base": 10683097.6, "taker_buy_quote": 1176894.52625 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1089, "high": 0.116, "low": 0.1042, "close": 0.1084, "volume": 18679007.5, "close_time": 1764374399999, "quote_volume": 2061392.4509, "trades": 17200, "taker_buy_base": 9448173.1, "taker_buy_quote": 1048374.6944 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1084, "high": 0.118, "low": 0.1071, "close": 0.1156, "volume": 14241693.9, "close_time": 1764460799999, "quote_volume": 1629727.86722, "trades": 13995, "taker_buy_base": 7939369.9, "taker_buy_quote": 907287.2321 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1153, "high": 0.1237, "low": 0.1008, "close": 0.1033, "volume": 28408315.5, "close_time": 1764547199999, "quote_volume": 3097244.18034, "trades": 21452, "taker_buy_base": 10478238.2, "taker_buy_quote": 1156531.89041 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1034, "high": 0.1078, "low": 0.094, "close": 0.0966, "volume": 17482836.1, "close_time": 1764633599999, "quote_volume": 1747247.18882, "trades": 16384, "taker_buy_base": 7459047.1, "taker_buy_quote": 747009.66428 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0966, "high": 0.1035, "low": 0.0885, "close": 0.0975, "volume": 10370578.9, "close_time": 1764719999999, "quote_volume": 995858.12727, "trades": 12148, "taker_buy_base": 5499376.8, "taker_buy_quote": 525690.13335 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0974, "high": 0.1009, "low": 0.0926, "close": 0.0969, "volume": 8068000.0, "close_time": 1764806399999, "quote_volume": 783830.99374, "trades": 7599, "taker_buy_base": 4285987.0, "taker_buy_quote": 416994.93621 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0971, "high": 0.1028, "low": 0.0953, "close": 0.1005, "volume": 9544527.1, "close_time": 1764892799999, "quote_volume": 954072.0479, "trades": 6584, "taker_buy_base": 5151841.1, "taker_buy_quote": 513631.38331 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1004, "high": 0.1014, "low": 0.0903, "close": 0.0917, "volume": 3765456.0, "close_time": 1764979199999, "quote_volume": 359160.92502, "trades": 3366, "taker_buy_base": 1720223.5, "taker_buy_quote": 164681.2107 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0915, "high": 0.0949, "low": 0.0895, "close": 0.0909, "volume": 2130433.1, "close_time": 1765065599999, "quote_volume": 197309.75301, "trades": 2139, "taker_buy_base": 1178770.5, "taker_buy_quote": 109317.40293 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0909, "high": 0.092, "low": 0.0849, "close": 0.0867, "volume": 2871110.7, "close_time": 1765151999999, "quote_volume": 252506.47554, "trades": 2906, "taker_buy_base": 1322725.4, "taker_buy_quote": 116093.08785 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0866, "high": 0.0908, "low": 0.077, "close": 0.0825, "volume": 7357477.8, "close_time": 1765238399999, "quote_volume": 618342.81674, "trades": 3966, "taker_buy_base": 3790057.1, "taker_buy_quote": 320954.00711 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0824, "high": 0.0863, "low": 0.0781, "close": 0.0818, "volume": 4195954.8, "close_time": 1765324799999, "quote_volume": 346985.21419, "trades": 2509, "taker_buy_base": 2310624.3, "taker_buy_quote": 191034.61255 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0818, "high": 0.0831, "low": 0.0778, "close": 0.0799, "volume": 7277243.0, "close_time": 1765411199999, "quote_volume": 583155.76726, "trades": 3689, "taker_buy_base": 3662136.7, "taker_buy_quote": 293884.61385 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0798, "high": 0.0836, "low": 0.077, "close": 0.0826, "volume": 4776823.8, "close_time": 1765497599999, "quote_volume": 380012.47325, "trades": 3266, "taker_buy_base": 2612171.6, "taker_buy_quote": 207943.54131 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0824, "high": 0.0857, "low": 0.0782, "close": 0.0789, "volume": 5113564.3, "close_time": 1765583999999, "quote_volume": 422958.47973, "trades": 5529, "taker_buy_base": 2490435.0, "taker_buy_quote": 206368.41578 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0789, "high": 0.0889, "low": 0.0771, "close": 0.0834, "volume": 8166243.5, "close_time": 1765670399999, "quote_volume": 674893.52775, "trades": 3915, "taker_buy_base": 5029265.1, "taker_buy_quote": 415950.56307 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0835, "high": 0.0862, "low": 0.0814, "close": 0.0841, "volume": 5704218.8, "close_time": 1765756799999, "quote_volume": 477376.02649, "trades": 2483, "taker_buy_base": 2764696.6, "taker_buy_quote": 231921.54806 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0841, "high": 0.091, "low": 0.0822, "close": 0.0878, "volume": 8694109.3, "close_time": 1765843199999, "quote_volume": 752589.72646, "trades": 4649, "taker_buy_base": 4327403.1, "taker_buy_quote": 375070.32187 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0877, "high": 0.0909, "low": 0.0849, "close": 0.0866, "volume": 5793098.8, "close_time": 1765929599999, "quote_volume": 507159.11929, "trades": 3184, "taker_buy_base": 2697475.4, "taker_buy_quote": 236567.49397 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0866, "high": 0.0869, "low": 0.0813, "close": 0.0818, "volume": 4005086.9, "close_time": 1766015999999, "quote_volume": 338113.70733, "trades": 2534, "taker_buy_base": 1841923.4, "taker_buy_quote": 155805.06372 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0818, "high": 0.0868, "low": 0.0807, "close": 0.0849, "volume": 4195220.0, "close_time": 1766102399999, "quote_volume": 353033.67119, "trades": 2907, "taker_buy_base": 2015876.7, "taker_buy_quote": 169784.29047 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.085, "high": 0.0891, "low": 0.083, "close": 0.0882, "volume": 3187426.9, "close_time": 1766188799999, "quote_volume": 274467.37225, "trades": 2160, "taker_buy_base": 1752997.1, "taker_buy_quote": 151155.70989 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.088, "high": 0.0922, "low": 0.0875, "close": 0.091, "volume": 2803417.0, "close_time": 1766275199999, "quote_volume": 251806.19935, "trades": 1781, "taker_buy_base": 1488766.6, "taker_buy_quote": 133730.19824 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0913, "high": 0.0933, "low": 0.0885, "close": 0.0888, "volume": 3107710.8, "close_time": 1766361599999, "quote_volume": 282859.29764, "trades": 1713, "taker_buy_base": 1618131.5, "taker_buy_quote": 147429.18761 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0888, "high": 0.0931, "low": 0.0877, "close": 0.0917, "volume": 3051140.0, "close_time": 1766447999999, "quote_volume": 275982.36827, "trades": 1878, "taker_buy_base": 1773624.8, "taker_buy_quote": 160613.63264 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0916, "high": 0.0932, "low": 0.0866, "close": 0.0877, "volume": 2911390.9, "close_time": 1766534399999, "quote_volume": 260065.6683, "trades": 1122, "taker_buy_base": 1164145.6, "taker_buy_quote": 104484.22077 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0878, "high": 0.0905, "low": 0.0841, "close": 0.0892, "volume": 2358008.4, "close_time": 1766620799999, "quote_volume": 205157.13171, "trades": 1210, "taker_buy_base": 985266.5, "taker_buy_quote": 85952.94245 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0891, "high": 0.0906, "low": 0.0862, "close": 0.0863, "volume": 1794985.6, "close_time": 1766707199999, "quote_volume": 159379.28799, "trades": 1185, "taker_buy_base": 591975.6, "taker_buy_quote": 52483.983 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0865, "high": 0.0919, "low": 0.0859, "close": 0.0918, "volume": 1299012.5, "close_time": 1766793599999, "quote_volume": 116329.89043, "trades": 699, "taker_buy_base": 672542.7, "taker_buy_quote": 60354.02877 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.092, "high": 0.0932, "low": 0.0896, "close": 0.0932, "volume": 1651191.2, "close_time": 1766879999999, "quote_volume": 151472.75759, "trades": 633, "taker_buy_base": 889806.2, "taker_buy_quote": 81696.07013 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0928, "high": 0.0957, "low": 0.0906, "close": 0.0911, "volume": 2204820.2, "close_time": 1766966399999, "quote_volume": 206438.08248, "trades": 518, "taker_buy_base": 1234022.6, "taker_buy_quote": 115768.76561 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0906, "high": 0.0944, "low": 0.0905, "close": 0.0938, "volume": 2225788.5, "close_time": 1767052799999, "quote_volume": 206711.73552, "trades": 595, "taker_buy_base": 1203033.4, "taker_buy_quote": 111703.83695 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0938, "high": 0.0946, "low": 0.0912, "close": 0.0934, "volume": 2042591.3, "close_time": 1767139199999, "quote_volume": 189921.44034, "trades": 501, "taker_buy_base": 1094826.9, "taker_buy_quote": 101782.71253 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0932, "high": 0.0939, "low": 0.0892, "close": 0.0896, "volume": 1213417.7, "close_time": 1767225599999, "quote_volume": 110736.91262, "trades": 532, "taker_buy_base": 525650.2, "taker_buy_quote": 48031.49703 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0898, "high": 0.0937, "low": 0.0892, "close": 0.0934, "volume": 779272.3, "close_time": 1767311999999, "quote_volume": 71029.77002, "trades": 286, "taker_buy_base": 346025.7, "taker_buy_quote": 31618.4665 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0931, "high": 0.0947, "low": 0.0902, "close": 0.0941, "volume": 3453607.8, "close_time": 1767398399999, "quote_volume": 317196.40842, "trades": 795, "taker_buy_base": 1703138.1, "taker_buy_quote": 157528.58211 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0943, "high": 0.0953, "low": 0.0918, "close": 0.0934, "volume": 1380840.0, "close_time": 1767484799999, "quote_volume": 129191.49609, "trades": 540, "taker_buy_base": 448705.8, "taker_buy_quote": 41960.02958 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0934, "high": 0.0964, "low": 0.0931, "close": 0.0933, "volume": 1576584.4, "close_time": 1767571199999, "quote_volume": 149015.24462, "trades": 632, "taker_buy_base": 908926.5, "taker_buy_quote": 85988.77473 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0936, "high": 0.0953, "low": 0.0913, "close": 0.0948, "volume": 2991257.7, "close_time": 1767657599999, "quote_volume": 278113.86337, "trades": 917, "taker_buy_base": 1262655.8, "taker_buy_quote": 117885.3925 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0947, "high": 0.1017, "low": 0.0921, "close": 0.0948, "volume": 4346847.7, "close_time": 1767743999999, "quote_volume": 417727.39622, "trades": 1171, "taker_buy_base": 1828646.3, "taker_buy_quote": 176785.22956 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0947, "high": 0.0954, "low": 0.087, "close": 0.0874, "volume": 2288633.7, "close_time": 1767830399999, "quote_volume": 210886.98363, "trades": 878, "taker_buy_base": 1055096.3, "taker_buy_quote": 97257.70341 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0871, "high": 0.0918, "low": 0.0858, "close": 0.0916, "volume": 2575708.8, "close_time": 1767916799999, "quote_volume": 228108.31801, "trades": 645, "taker_buy_base": 1327166.1, "taker_buy_quote": 117666.27525 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0916, "high": 0.0951, "low": 0.0887, "close": 0.094, "volume": 1955957.0, "close_time": 1768003199999, "quote_volume": 179091.1218, "trades": 747, "taker_buy_base": 933086.4, "taker_buy_quote": 85743.40376 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0936, "high": 0.0936, "low": 0.0889, "close": 0.09, "volume": 1133451.7, "close_time": 1768089599999, "quote_volume": 104325.18113, "trades": 379, "taker_buy_base": 542353.1, "taker_buy_quote": 49916.74215 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.09, "high": 0.0939, "low": 0.0891, "close": 0.0899, "volume": 1769754.1, "close_time": 1768175999999, "quote_volume": 161883.0263, "trades": 574, "taker_buy_base": 554379.0, "taker_buy_quote": 50951.54027 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0898, "high": 0.0921, "low": 0.0881, "close": 0.0898, "volume": 1225142.2, "close_time": 1768262399999, "quote_volume": 110759.37029, "trades": 260, "taker_buy_base": 802992.4, "taker_buy_quote": 72575.04247 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.09, "high": 0.0926, "low": 0.0895, "close": 0.0926, "volume": 702377.1, "close_time": 1768348799999, "quote_volume": 63821.99517, "trades": 231, "taker_buy_base": 375479.8, "taker_buy_quote": 34180.54455 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0926, "high": 0.0991, "low": 0.0923, "close": 0.0936, "volume": 4537581.7, "close_time": 1768435199999, "quote_volume": 433118.70233, "trades": 1411, "taker_buy_base": 2351912.8, "taker_buy_quote": 224620.40939 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0936, "high": 0.0971, "low": 0.0927, "close": 0.0962, "volume": 2125959.1, "close_time": 1768521599999, "quote_volume": 201818.9505, "trades": 680, "taker_buy_base": 1031084.3, "taker_buy_quote": 97831.93964 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0912, "close": 0.0952, "volume": 1660409.2, "close_time": 1768607999999, "quote_volume": 156274.42574, "trades": 634, "taker_buy_base": 917641.6, "taker_buy_quote": 86338.04136 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0949, "high": 0.0955, "low": 0.0931, "close": 0.0934, "volume": 764320.2, "close_time": 1768694399999, "quote_volume": 71879.65727, "trades": 293, "taker_buy_base": 367526.5, "taker_buy_quote": 34612.99171 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.094, "high": 0.0968, "low": 0.093, "close": 0.093, "volume": 1182442.6, "close_time": 1768780799999, "quote_volume": 112811.84101, "trades": 266, "taker_buy_base": 721177.4, "taker_buy_quote": 68720.09085 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.093, "high": 0.1015, "low": 0.0868, "close": 0.1003, "volume": 4463471.9, "close_time": 1768867199999, "quote_volume": 429563.19831, "trades": 1264, "taker_buy_base": 2102520.6, "taker_buy_quote": 202416.76187 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1, "high": 0.1, "low": 0.0959, "close": 0.0993, "volume": 1673609.1, "close_time": 1768953599999, "quote_volume": 164539.6966, "trades": 423, "taker_buy_base": 748151.2, "taker_buy_quote": 73490.03371 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0989, "high": 0.1145, "low": 0.0989, "close": 0.1083, "volume": 4697640.1, "close_time": 1769039999999, "quote_volume": 506808.83558, "trades": 1538, "taker_buy_base": 2424397.1, "taker_buy_quote": 261433.0281 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1069, "high": 0.1149, "low": 0.1065, "close": 0.1103, "volume": 4185433.6, "close_time": 1769126399999, "quote_volume": 462706.93671, "trades": 1218, "taker_buy_base": 2293134.3, "taker_buy_quote": 253349.04565 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1099, "high": 0.1229, "low": 0.1099, "close": 0.1173, "volume": 4731405.3, "close_time": 1769212799999, "quote_volume": 553861.00144, "trades": 1609, "taker_buy_base": 2457296.4, "taker_buy_quote": 287779.21698 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1174, "high": 0.1185, "low": 0.1112, "close": 0.1156, "volume": 1796256.9, "close_time": 1769299199999, "quote_volume": 206221.60787, "trades": 556, "taker_buy_base": 944911.0, "taker_buy_quote": 108588.91737 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1163, "high": 0.1213, "low": 0.1141, "close": 0.1198, "volume": 3008864.8, "close_time": 1769385599999, "quote_volume": 352107.87137, "trades": 1289, "taker_buy_base": 1551368.8, "taker_buy_quote": 181599.57955 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1198, "high": 0.12, "low": 0.1125, "close": 0.1152, "volume": 2338883.8, "close_time": 1769471999999, "quote_volume": 271460.16786, "trades": 1183, "taker_buy_base": 928271.4, "taker_buy_quote": 108040.32365 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1148, "high": 0.1278, "low": 0.114, "close": 0.1275, "volume": 6233122.8, "close_time": 1769558399999, "quote_volume": 763360.68514, "trades": 3326, "taker_buy_base": 3894518.3, "taker_buy_quote": 475764.67521 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1272, "high": 0.1558, "low": 0.1231, "close": 0.1415, "volume": 15963820.4, "close_time": 1769644799999, "quote_volume": 2230206.86596, "trades": 7203, "taker_buy_base": 8562047.3, "taker_buy_quote": 1200354.63035 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1413, "high": 0.1627, "low": 0.1383, "close": 0.145, "volume": 12100250.4, "close_time": 1769731199999, "quote_volume": 1796257.75123, "trades": 6311, "taker_buy_base": 6230939.0, "taker_buy_quote": 927590.42731 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.145, "high": 0.145, "low": 0.1301, "close": 0.1401, "volume": 5209652.2, "close_time": 1769817599999, "quote_volume": 709563.81918, "trades": 2023, "taker_buy_base": 2826951.5, "taker_buy_quote": 384540.52747 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1393, "high": 0.1509, "low": 0.1366, "close": 0.1415, "volume": 7006221.8, "close_time": 1769903999999, "quote_volume": 1010646.91836, "trades": 3371, "taker_buy_base": 3980474.1, "taker_buy_quote": 575688.32004 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1417, "high": 0.1491, "low": 0.1376, "close": 0.1386, "volume": 4728808.9, "close_time": 1769990399999, "quote_volume": 680465.59696, "trades": 1714, "taker_buy_base": 2456308.5, "taker_buy_quote": 353308.287 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1382, "high": 0.1534, "low": 0.1334, "close": 0.151, "volume": 4084421.0, "close_time": 1770076799999, "quote_volume": 592895.00482, "trades": 1638, "taker_buy_base": 2181632.1, "taker_buy_quote": 316786.05323 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1503, "high": 0.1547, "low": 0.1384, "close": 0.1418, "volume": 3577283.8, "close_time": 1770163199999, "quote_volume": 517320.66645, "trades": 1567, "taker_buy_base": 1738855.9, "taker_buy_quote": 252638.9984 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1417, "high": 0.1523, "low": 0.1406, "close": 0.1495, "volume": 2857946.6, "close_time": 1770249599999, "quote_volume": 423654.90403, "trades": 1281, "taker_buy_base": 1524182.3, "taker_buy_quote": 226270.72476 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1493, "high": 0.1499, "low": 0.126, "close": 0.1298, "volume": 4692649.4, "close_time": 1770335999999, "quote_volume": 643095.28887, "trades": 1799, "taker_buy_base": 2294781.9, "taker_buy_quote": 313480.09523 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1295, "high": 0.1528, "low": 0.1244, "close": 0.1488, "volume": 4968163.6, "close_time": 1770422399999, "quote_volume": 707869.78512, "trades": 1984, "taker_buy_base": 2493364.7, "taker_buy_quote": 356065.06014 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.148, "high": 0.1576, "low": 0.1419, "close": 0.1476, "volume": 3587212.9, "close_time": 1770508799999, "quote_volume": 535499.30919, "trades": 1188, "taker_buy_base": 1897443.9, "taker_buy_quote": 283517.27465 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.147, "high": 0.17, "low": 0.1456, "close": 0.1635, "volume": 7157124.8, "close_time": 1770595199999, "quote_volume": 1142480.28247, "trades": 3285, "taker_buy_base": 3751798.7, "taker_buy_quote": 599323.39247 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.163, "high": 0.1945, "low": 0.1619, "close": 0.1876, "volume": 6220882.7, "close_time": 1770681599999, "quote_volume": 1101564.82254, "trades": 3415, "taker_buy_base": 3346120.8, "taker_buy_quote": 592711.53565 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.188, "high": 0.1951, "low": 0.166, "close": 0.1878, "volume": 7921624.2, "close_time": 1770767999999, "quote_volume": 1432455.94958, "trades": 6403, "taker_buy_base": 3872581.6, "taker_buy_quote": 699527.55538 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.188, "high": 0.1973, "low": 0.1625, "close": 0.163, "volume": 7741991.5, "close_time": 1770854399999, "quote_volume": 1391575.23397, "trades": 3752, "taker_buy_base": 3866067.2, "taker_buy_quote": 695612.52581 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1626, "high": 0.1989, "low": 0.1591, "close": 0.1919, "volume": 10845617.5, "close_time": 1770940799999, "quote_volume": 1973355.30374, "trades": 5646, "taker_buy_base": 5846149.8, "taker_buy_quote": 1066174.38032 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1919, "high": 0.2421, "low": 0.1836, "close": 0.2348, "volume": 14484841.6, "close_time": 1771027199999, "quote_volume": 3093853.93209, "trades": 14344, "taker_buy_base": 7910939.9, "taker_buy_quote": 1690088.27304 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2348, "high": 0.2357, "low": 0.1839, "close": 0.1939, "volume": 12093264.9, "close_time": 1771113599999, "quote_volume": 2492670.31393, "trades": 12783, "taker_buy_base": 5226709.0, "taker_buy_quote": 1075315.37313 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1929, "high": 0.2301, "low": 0.1875, "close": 0.2079, "volume": 11981065.1, "close_time": 1771199999999, "quote_volume": 2581349.72493, "trades": 13512, "taker_buy_base": 6376362.5, "taker_buy_quote": 1375104.63175 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2076, "high": 0.2209, "low": 0.2009, "close": 0.2075, "volume": 8348587.4, "close_time": 1771286399999, "quote_volume": 1748548.56138, "trades": 6595, "taker_buy_base": 4197335.7, "taker_buy_quote": 879656.13647 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2088, "high": 0.2166, "low": 0.2031, "close": 0.205, "volume": 3926660.8, "close_time": 1771372799999, "quote_volume": 816512.4658, "trades": 3006, "taker_buy_base": 1740252.5, "taker_buy_quote": 360881.20136 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.205, "high": 0.25, "low": 0.2044, "close": 0.2166, "volume": 12205762.2, "close_time": 1771459199999, "quote_volume": 2805695.94495, "trades": 12023, "taker_buy_base": 6255138.7, "taker_buy_quote": 1435971.97662 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2165, "high": 0.2468, "low": 0.2127, "close": 0.2401, "volume": 8550306.4, "close_time": 1771545599999, "quote_volume": 1989350.71136, "trades": 8336, "taker_buy_base": 4407332.1, "taker_buy_quote": 1025667.50408 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2398, "high": 0.2887, "low": 0.2291, "close": 0.2617, "volume": 17537191.4, "close_time": 1771631999999, "quote_volume": 4680627.12324, "trades": 27039, "taker_buy_base": 10728010.5, "taker_buy_quote": 2875816.47723 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2623, "high": 0.2741, "low": 0.206, "close": 0.2208, "volume": 15641237.0, "close_time": 1771718399999, "quote_volume": 3637883.66311, "trades": 22811, "taker_buy_base": 6310611.9, "taker_buy_quote": 1459725.6405 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.221, "high": 0.2596, "low": 0.2005, "close": 0.2559, "volume": 18399654.9, "close_time": 1771804799999, "quote_volume": 4406069.70093, "trades": 24667, "taker_buy_base": 9974994.4, "taker_buy_quote": 2390826.12431 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.256, "high": 0.273, "low": 0.2281, "close": 0.2423, "volume": 13035509.2, "close_time": 1771891199999, "quote_volume": 3286017.66267, "trades": 17524, "taker_buy_base": 6534344.3, "taker_buy_quote": 1647723.33308 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2424, "high": 0.2652, "low": 0.2149, "close": 0.2583, "volume": 15262564.5, "close_time": 1771977599999, "quote_volume": 3730561.40567, "trades": 20406, "taker_buy_base": 7736065.5, "taker_buy_quote": 1892866.25538 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2576, "high": 0.2856, "low": 0.255, "close": 0.2787, "volume": 14420435.2, "close_time": 1772063999999, "quote_volume": 3899580.29537, "trades": 18372, "taker_buy_base": 7169058.1, "taker_buy_quote": 1940467.22769 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2785, "high": 0.3031, "low": 0.2511, "close": 0.2517, "volume": 17110497.6, "close_time": 1772150399999, "quote_volume": 4691954.41809, "trades": 25933, "taker_buy_base": 7411989.3, "taker_buy_quote": 2048178.1984 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2511, "high": 0.2568, "low": 0.2292, "close": 0.2355, "volume": 14031763.6, "close_time": 1772236799999, "quote_volume": 3420824.52731, "trades": 15830, "taker_buy_base": 5921625.2, "taker_buy_quote": 1445065.77644 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2352, "high": 0.2655, "low": 0.2313, "close": 0.2553, "volume": 13957057.0, "close_time": 1772323199999, "quote_volume": 3503322.61661, "trades": 14252, "taker_buy_base": 7128258.7, "taker_buy_quote": 1787991.19245 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2553, "high": 0.2776, "low": 0.2438, "close": 0.2532, "volume": 8509513.5, "close_time": 1772409599999, "quote_volume": 2224458.50705, "trades": 9633, "taker_buy_base": 4186628.5, "taker_buy_quote": 1095303.76754 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2532, "high": 0.2588, "low": 0.2179, "close": 0.2184, "volume": 10400525.4, "close_time": 1772495999999, "quote_volume": 2479130.70646, "trades": 14708, "taker_buy_base": 5006682.4, "taker_buy_quote": 1194949.54165 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2183, "high": 0.2369, "low": 0.1816, "close": 0.2294, "volume": 21688934.8, "close_time": 1772582399999, "quote_volume": 4512731.52579, "trades": 16419, "taker_buy_base": 10627062.2, "taker_buy_quote": 2211653.15813 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2304, "high": 0.2387, "low": 0.2219, "close": 0.224, "volume": 7295150.6, "close_time": 1772668799999, "quote_volume": 1688523.32594, "trades": 7011, "taker_buy_base": 3994722.6, "taker_buy_quote": 925253.19979 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.224, "high": 0.2829, "low": 0.217, "close": 0.2732, "volume": 11429386.1, "close_time": 1772755199999, "quote_volume": 2909602.82463, "trades": 16190, "taker_buy_base": 6188703.3, "taker_buy_quote": 1576430.23177 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2737, "high": 0.3227, "low": 0.257, "close": 0.2575, "volume": 17785137.2, "close_time": 1772841599999, "quote_volume": 5120925.77093, "trades": 28539, "taker_buy_base": 8638504.1, "taker_buy_quote": 2512030.41755 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.258, "high": 0.2868, "low": 0.2494, "close": 0.2796, "volume": 13267370.2, "close_time": 1772927999999, "quote_volume": 3576050.79913, "trades": 21115, "taker_buy_base": 6859327.2, "taker_buy_quote": 1852998.12008 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2792, "high": 0.321, "low": 0.2751, "close": 0.2853, "volume": 12736450.1, "close_time": 1773014399999, "quote_volume": 3805912.15346, "trades": 18907, "taker_buy_base": 6815033.4, "taker_buy_quote": 2040615.80635 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2851, "high": 0.3015, "low": 0.2747, "close": 0.3007, "volume": 9753892.6, "close_time": 1773100799999, "quote_volume": 2794114.70681, "trades": 13977, "taker_buy_base": 4343485.7, "taker_buy_quote": 1245476.84372 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2999, "high": 0.3047, "low": 0.2795, "close": 0.2816, "volume": 9010905.7, "close_time": 1773187199999, "quote_volume": 2646511.29692, "trades": 14098, "taker_buy_base": 4040145.8, "taker_buy_quote": 1186480.1293 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2816, "high": 0.2818, "low": 0.2592, "close": 0.2629, "volume": 7886047.8, "close_time": 1773273599999, "quote_volume": 2106954.87252, "trades": 11602, "taker_buy_base": 3920416.6, "taker_buy_quote": 1045740.09272 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2625, "high": 0.2627, "low": 0.2431, "close": 0.2492, "volume": 8686623.5, "close_time": 1773359999999, "quote_volume": 2196977.71586, "trades": 19969, "taker_buy_base": 4133142.2, "taker_buy_quote": 1046192.08516 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2484, "high": 0.2621, "low": 0.2281, "close": 0.2289, "volume": 12655924.5, "close_time": 1773446399999, "quote_volume": 3086363.10455, "trades": 19895, "taker_buy_base": 6080630.6, "taker_buy_quote": 1481564.92332 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2289, "high": 0.234, "low": 0.2171, "close": 0.2246, "volume": 5271521.9, "close_time": 1773532799999, "quote_volume": 1183322.96676, "trades": 12991, "taker_buy_base": 2593081.5, "taker_buy_quote": 582265.20583 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2243, "high": 0.2261, "low": 0.2151, "close": 0.2202, "volume": 3636716.3, "close_time": 1773619199999, "quote_volume": 800273.92467, "trades": 8710, "taker_buy_base": 1707139.4, "taker_buy_quote": 375774.8009 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2199, "high": 0.2199, "low": 0.2066, "close": 0.2094, "volume": 4703424.0, "close_time": 1773705599999, "quote_volume": 991423.43826, "trades": 10421, "taker_buy_base": 2335784.2, "taker_buy_quote": 492150.52374 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2097, "high": 0.2199, "low": 0.1931, "close": 0.2016, "volume": 5743156.0, "close_time": 1773791999999, "quote_volume": 1169710.39411, "trades": 14696, "taker_buy_base": 2819622.6, "taker_buy_quote": 574186.99099 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2009, "high": 0.21, "low": 0.1866, "close": 0.1937, "volume": 8385978.3, "close_time": 1773878399999, "quote_volume": 1647911.53412, "trades": 18733, "taker_buy_base": 3844915.4, "taker_buy_quote": 754750.24085 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1937, "high": 0.2092, "low": 0.1792, "close": 0.2071, "volume": 9466987.7, "close_time": 1773964799999, "quote_volume": 1806782.69894, "trades": 22266, "taker_buy_base": 5038531.0, "taker_buy_quote": 962924.14345 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2075, "high": 0.2241, "low": 0.2063, "close": 0.2176, "volume": 7408515.4, "close_time": 1774051199999, "quote_volume": 1600492.39471, "trades": 11169, "taker_buy_base": 3453235.6, "taker_buy_quote": 746296.41322 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2176, "high": 0.2254, "low": 0.2117, "close": 0.2121, "volume": 2673259.7, "close_time": 1774137599999, "quote_volume": 583908.27243, "trades": 4723, "taker_buy_base": 1120179.3, "taker_buy_quote": 245207.71457 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2124, "high": 0.2235, "low": 0.2069, "close": 0.2198, "volume": 3749960.0, "close_time": 1774223999999, "quote_volume": 812598.18551, "trades": 5070, "taker_buy_base": 2126180.5, "taker_buy_quote": 461121.6831 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2201, "high": 0.2341, "low": 0.2149, "close": 0.2298, "volume": 2837321.1, "close_time": 1774310399999, "quote_volume": 646770.8523, "trades": 5155, "taker_buy_base": 1399264.6, "taker_buy_quote": 319513.15754 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2296, "high": 0.2551, "low": 0.2247, "close": 0.2506, "volume": 5279628.8, "close_time": 1774396799999, "quote_volume": 1271136.99655, "trades": 7064, "taker_buy_base": 2769653.6, "taker_buy_quote": 666367.8213 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2512, "high": 0.2532, "low": 0.2205, "close": 0.2474, "volume": 8536601.8, "close_time": 1774483199999, "quote_volume": 2034486.02821, "trades": 9847, "taker_buy_base": 4295872.9, "taker_buy_quote": 1026389.13611 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2474, "high": 0.2554, "low": 0.1973, "close": 0.2003, "volume": 10918598.5, "close_time": 1774569599999, "quote_volume": 2373668.05248, "trades": 16204, "taker_buy_base": 4742819.5, "taker_buy_quote": 1032838.34591 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1997, "high": 0.2129, "low": 0.184, "close": 0.1846, "volume": 4842942.6, "close_time": 1774655999999, "quote_volume": 958432.1532, "trades": 8218, "taker_buy_base": 2675987.6, "taker_buy_quote": 530345.13509 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1845, "high": 0.1845, "low": 0.1596, "close": 0.1648, "volume": 4163037.9, "close_time": 1774742399999, "quote_volume": 721391.46636, "trades": 5306, "taker_buy_base": 2233718.5, "taker_buy_quote": 387011.42446 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.165, "high": 0.176, "low": 0.1551, "close": 0.1595, "volume": 4529941.9, "close_time": 1774828799999, "quote_volume": 735324.42791, "trades": 5663, "taker_buy_base": 2212604.2, "taker_buy_quote": 359614.17922 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1598, "high": 0.1801, "low": 0.1565, "close": 0.1676, "volume": 7362798.8, "close_time": 1774915199999, "quote_volume": 1262495.24964, "trades": 7395, "taker_buy_base": 3757230.6, "taker_buy_quote": 642506.4623 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1678, "high": 0.1686, "low": 0.1481, "close": 0.1555, "volume": 4802530.2, "close_time": 1775001599999, "quote_volume": 756230.62157, "trades": 4748, "taker_buy_base": 2301328.2, "taker_buy_quote": 361516.71265 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1548, "high": 0.16, "low": 0.1446, "close": 0.1547, "volume": 4689422.4, "close_time": 1775087999999, "quote_volume": 715791.73475, "trades": 4830, "taker_buy_base": 2379965.1, "taker_buy_quote": 363344.7708 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1545, "high": 0.1545, "low": 0.1268, "close": 0.1286, "volume": 4609166.6, "close_time": 1775174399999, "quote_volume": 624674.61195, "trades": 3849, "taker_buy_base": 2548999.2, "taker_buy_quote": 343666.66479 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1281, "high": 0.1472, "low": 0.1209, "close": 0.1371, "volume": 8781946.8, "close_time": 1775260799999, "quote_volume": 1196647.20698, "trades": 7668, "taker_buy_base": 4663886.8, "taker_buy_quote": 636595.42555 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1365, "high": 0.165, "low": 0.1317, "close": 0.1631, "volume": 10410090.5, "close_time": 1775347199999, "quote_volume": 1552602.99044, "trades": 8193, "taker_buy_base": 5475511.5, "taker_buy_quote": 816242.76989 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.163, "high": 0.1678, "low": 0.137, "close": 0.1379, "volume": 4386982.1, "close_time": 1775433599999, "quote_volume": 651252.56024, "trades": 4253, "taker_buy_base": 2119402.7, "taker_buy_quote": 314879.20189 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1383, "high": 0.1575, "low": 0.1299, "close": 0.1512, "volume": 6742097.6, "close_time": 1775519999999, "quote_volume": 975229.41115, "trades": 7781, "taker_buy_base": 3515289.7, "taker_buy_quote": 509715.59759 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1502, "high": 0.1628, "low": 0.141, "close": 0.1538, "volume": 3246628.8, "close_time": 1775606399999, "quote_volume": 491052.13111, "trades": 4505, "taker_buy_base": 1914363.4, "taker_buy_quote": 289515.39631 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1538, "high": 0.1538, "low": 0.1328, "close": 0.1335, "volume": 2874510.6, "close_time": 1775692799999, "quote_volume": 404533.36129, "trades": 3883, "taker_buy_base": 1275223.8, "taker_buy_quote": 178678.87258 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.133, "high": 0.1419, "low": 0.1251, "close": 0.128, "volume": 3133138.6, "close_time": 1775779199999, "quote_volume": 412641.64416, "trades": 4043, "taker_buy_base": 1692477.8, "taker_buy_quote": 222816.82467 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1276, "high": 0.1311, "low": 0.1193, "close": 0.1301, "volume": 3610384.2, "close_time": 1775865599999, "quote_volume": 446819.92166, "trades": 3821, "taker_buy_base": 1666400.8, "taker_buy_quote": 207128.45458 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.13, "high": 0.1317, "low": 0.1246, "close": 0.1291, "volume": 2447898.8, "close_time": 1775951999999, "quote_volume": 315221.34133, "trades": 2826, "taker_buy_base": 1216291.7, "taker_buy_quote": 156774.86976 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1292, "high": 0.135, "low": 0.1263, "close": 0.1275, "volume": 2193938.4, "close_time": 1776038399999, "quote_volume": 287108.4401, "trades": 3059, "taker_buy_base": 1114625.9, "taker_buy_quote": 146014.90547 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1274, "high": 0.1377, "low": 0.1272, "close": 0.1363, "volume": 3370964.9, "close_time": 1776124799999, "quote_volume": 451533.69541, "trades": 3523, "taker_buy_base": 1682533.3, "taker_buy_quote": 225060.58333 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1361, "high": 0.1393, "low": 0.1346, "close": 0.1375, "volume": 2339176.2, "close_time": 1776211199999, "quote_volume": 320152.35624, "trades": 3204, "taker_buy_base": 1253135.7, "taker_buy_quote": 171540.10427 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1372, "high": 0.1482, "low": 0.1341, "close": 0.1398, "volume": 2505950.6, "close_time": 1776297599999, "quote_volume": 355171.09961, "trades": 2940, "taker_buy_base": 1216315.7, "taker_buy_quote": 172748.04375 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.14, "high": 0.1547, "low": 0.1376, "close": 0.1529, "volume": 2644461.4, "close_time": 1776383999999, "quote_volume": 395463.51728, "trades": 3026, "taker_buy_base": 1470469.1, "taker_buy_quote": 220791.73412 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.1523, "high": 0.16, "low": 0.1422, "close": 0.1436, "volume": 1720459.4, "close_time": 1776470399999, "quote_volume": 259129.59764, "trades": 2559, "taker_buy_base": 763670.0, "taker_buy_quote": 115476.12932 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1437, "high": 0.1492, "low": 0.14, "close": 0.1421, "volume": 1104074.4, "close_time": 1776556799999, "quote_volume": 159360.22429, "trades": 1517, "taker_buy_base": 626849.3, "taker_buy_quote": 90496.95428 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1419, "high": 0.1425, "low": 0.1335, "close": 0.1342, "volume": 1706070.2, "close_time": 1776643199999, "quote_volume": 238849.32682, "trades": 2088, "taker_buy_base": 796152.8, "taker_buy_quote": 111435.50908 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1341, "high": 0.1421, "low": 0.1339, "close": 0.1378, "volume": 795733.4, "close_time": 1776729599999, "quote_volume": 110528.37819, "trades": 1181, "taker_buy_base": 427111.9, "taker_buy_quote": 59489.40587 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1378, "high": 0.1487, "low": 0.137, "close": 0.146, "volume": 2066844.2, "close_time": 1776815999999, "quote_volume": 294914.88616, "trades": 2292, "taker_buy_base": 1168886.9, "taker_buy_quote": 166892.86697 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1462, "high": 0.1531, "low": 0.1454, "close": 0.1498, "volume": 1407373.3, "close_time": 1776902399999, "quote_volume": 210494.12918, "trades": 2069, "taker_buy_base": 738200.8, "taker_buy_quote": 110524.11578 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.15, "high": 0.152, "low": 0.1483, "close": 0.1511, "volume": 121259.4, "close_time": 1776988799999, "quote_volume": 18146.74716, "trades": 135, "taker_buy_base": 58443.6, "taker_buy_quote": 8747.7784 } ] } }, "last_update": "2026-04-23T05:16:33.394112" }