{ "symbol": "METUSDC", "fetched_at": "2026-04-11T16:35:38.178772", "intervals": { "1h": { "count": 3579, "start_date": "2025-11-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.4671, "high": 0.5758, "low": 0.4456, "close": 0.4514, "volume": 1331967.8, "close_time": 1763045999999, "quote_volume": 644579.34818, "trades": 4544, "taker_buy_base": 506309.9, "taker_buy_quote": 245940.87048 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.4508, "high": 0.46, "low": 0.436, "close": 0.44, "volume": 226549.9, "close_time": 1763049599999, "quote_volume": 102164.92143, "trades": 697, "taker_buy_base": 94535.4, "taker_buy_quote": 42773.62767 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.4409, "high": 0.4481, "low": 0.3968, "close": 0.4114, "volume": 674026.0, "close_time": 1763053199999, "quote_volume": 282231.92314, "trades": 1750, "taker_buy_base": 307702.0, "taker_buy_quote": 128758.06088 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.4116, "high": 0.4137, "low": 0.3968, "close": 0.4092, "volume": 221064.4, "close_time": 1763056799999, "quote_volume": 88922.01938, "trades": 1018, "taker_buy_base": 83728.3, "taker_buy_quote": 33708.94847 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.4096, "high": 0.4124, "low": 0.394, "close": 0.3974, "volume": 117710.4, "close_time": 1763060399999, "quote_volume": 47354.09144, "trades": 720, "taker_buy_base": 70077.7, "taker_buy_quote": 28293.46241 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.3973, "high": 0.4126, "low": 0.392, "close": 0.406, "volume": 136616.0, "close_time": 1763063999999, "quote_volume": 54911.23984, "trades": 687, "taker_buy_base": 91319.3, "taker_buy_quote": 36779.96197 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.4054, "high": 0.459, "low": 0.4016, "close": 0.4161, "volume": 141849.7, "close_time": 1763067599999, "quote_volume": 58496.16777, "trades": 697, "taker_buy_base": 55833.9, "taker_buy_quote": 23193.72527 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.4159, "high": 0.4208, "low": 0.405, "close": 0.4182, "volume": 107222.2, "close_time": 1763071199999, "quote_volume": 44269.70868, "trades": 684, "taker_buy_base": 50587.4, "taker_buy_quote": 20928.19473 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.4181, "high": 0.4293, "low": 0.4152, "close": 0.4286, "volume": 90740.2, "close_time": 1763074799999, "quote_volume": 38237.97627, "trades": 678, "taker_buy_base": 47144.8, "taker_buy_quote": 19945.512 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.4288, "high": 0.4389, "low": 0.4204, "close": 0.4204, "volume": 82803.4, "close_time": 1763078399999, "quote_volume": 35724.05824, "trades": 626, "taker_buy_base": 37871.0, "taker_buy_quote": 16359.17312 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.421, "high": 0.4228, "low": 0.4107, "close": 0.4154, "volume": 81060.4, "close_time": 1763081999999, "quote_volume": 33784.47429, "trades": 495, "taker_buy_base": 37004.8, "taker_buy_quote": 15507.43711 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.416, "high": 0.4327, "low": 0.4124, "close": 0.4243, "volume": 144389.7, "close_time": 1763085599999, "quote_volume": 60851.31715, "trades": 928, "taker_buy_base": 55516.8, "taker_buy_quote": 23491.57253 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.4242, "high": 0.4585, "low": 0.4239, "close": 0.4575, "volume": 137803.4, "close_time": 1763089199999, "quote_volume": 61676.9303, "trades": 1035, "taker_buy_base": 106107.8, "taker_buy_quote": 47429.14315 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.4576, "high": 0.459, "low": 0.4378, "close": 0.4464, "volume": 81742.7, "close_time": 1763092799999, "quote_volume": 36495.48728, "trades": 870, "taker_buy_base": 54190.4, "taker_buy_quote": 24216.60365 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.4458, "high": 0.4539, "low": 0.4313, "close": 0.4468, "volume": 139281.9, "close_time": 1763096399999, "quote_volume": 61453.17135, "trades": 1104, "taker_buy_base": 68159.9, "taker_buy_quote": 30268.00057 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.4464, "high": 0.4486, "low": 0.4284, "close": 0.4481, "volume": 117729.4, "close_time": 1763099999999, "quote_volume": 51589.32787, "trades": 1143, "taker_buy_base": 84326.6, "taker_buy_quote": 36918.34413 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.4482, "high": 0.489, "low": 0.4444, "close": 0.474, "volume": 448677.5, "close_time": 1763103599999, "quote_volume": 209421.73131, "trades": 2247, "taker_buy_base": 257135.6, "taker_buy_quote": 119828.08505 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.4744, "high": 0.4944, "low": 0.4671, "close": 0.4914, "volume": 215492.7, "close_time": 1763107199999, "quote_volume": 103821.31639, "trades": 1725, "taker_buy_base": 138701.5, "taker_buy_quote": 67093.4086 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.4911, "high": 0.5036, "low": 0.4794, "close": 0.4872, "volume": 342069.0, "close_time": 1763110799999, "quote_volume": 168690.12465, "trades": 2744, "taker_buy_base": 181386.0, "taker_buy_quote": 89696.62523 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.4874, "high": 0.4938, "low": 0.4818, "close": 0.4873, "volume": 161916.0, "close_time": 1763114399999, "quote_volume": 78834.1921, "trades": 2100, "taker_buy_base": 78348.3, "taker_buy_quote": 38172.68761 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.4871, "high": 0.4999, "low": 0.482, "close": 0.4867, "volume": 490139.6, "close_time": 1763117999999, "quote_volume": 240411.08129, "trades": 8247, "taker_buy_base": 271128.1, "taker_buy_quote": 132998.29502 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.4863, "high": 0.494, "low": 0.4692, "close": 0.4747, "volume": 446388.7, "close_time": 1763121599999, "quote_volume": 216182.20816, "trades": 3566, "taker_buy_base": 286095.2, "taker_buy_quote": 138973.28983 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.4754, "high": 0.4766, "low": 0.4414, "close": 0.4583, "volume": 409191.8, "close_time": 1763125199999, "quote_volume": 186104.78378, "trades": 3017, "taker_buy_base": 188728.9, "taker_buy_quote": 85478.32313 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.458, "high": 0.461, "low": 0.4422, "close": 0.4516, "volume": 139567.2, "close_time": 1763128799999, "quote_volume": 62841.41773, "trades": 1422, "taker_buy_base": 77990.8, "taker_buy_quote": 35077.03452 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.4506, "high": 0.4721, "low": 0.447, "close": 0.4721, "volume": 223669.9, "close_time": 1763132399999, "quote_volume": 103513.57603, "trades": 2028, "taker_buy_base": 160539.2, "taker_buy_quote": 74536.67908 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.4692, "high": 0.4694, "low": 0.4548, "close": 0.4643, "volume": 105673.1, "close_time": 1763135999999, "quote_volume": 48891.1258, "trades": 1655, "taker_buy_base": 51963.9, "taker_buy_quote": 24066.83877 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.464, "high": 0.5092, "low": 0.4564, "close": 0.4897, "volume": 556385.8, "close_time": 1763139599999, "quote_volume": 274280.14535, "trades": 4558, "taker_buy_base": 343642.0, "taker_buy_quote": 169712.9295 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.4894, "high": 0.4894, "low": 0.472, "close": 0.4743, "volume": 244021.6, "close_time": 1763143199999, "quote_volume": 117483.80131, "trades": 2754, "taker_buy_base": 119534.9, "taker_buy_quote": 57603.7826 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.4762, "high": 0.484, "low": 0.4696, "close": 0.4738, "volume": 171478.2, "close_time": 1763146799999, "quote_volume": 81746.44832, "trades": 2442, "taker_buy_base": 76665.3, "taker_buy_quote": 36615.87942 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.4732, "high": 0.4798, "low": 0.4709, "close": 0.4728, "volume": 43731.3, "close_time": 1763150399999, "quote_volume": 20795.53667, "trades": 1126, "taker_buy_base": 22975.8, "taker_buy_quote": 10939.97155 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.4726, "high": 0.4726, "low": 0.4552, "close": 0.4574, "volume": 79578.4, "close_time": 1763153999999, "quote_volume": 36844.38652, "trades": 1456, "taker_buy_base": 29155.8, "taker_buy_quote": 13577.14521 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.4575, "high": 0.4668, "low": 0.4565, "close": 0.4609, "volume": 88609.6, "close_time": 1763157599999, "quote_volume": 40862.76195, "trades": 1182, "taker_buy_base": 49600.0, "taker_buy_quote": 22902.66065 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.4608, "high": 0.4656, "low": 0.455, "close": 0.4608, "volume": 47548.0, "close_time": 1763161199999, "quote_volume": 21923.80526, "trades": 984, "taker_buy_base": 19417.8, "taker_buy_quote": 8957.92991 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.4608, "high": 0.4632, "low": 0.4507, "close": 0.4587, "volume": 82769.7, "close_time": 1763164799999, "quote_volume": 37897.36058, "trades": 1696, "taker_buy_base": 43621.7, "taker_buy_quote": 20050.74974 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.4582, "high": 0.4712, "low": 0.457, "close": 0.4604, "volume": 116538.8, "close_time": 1763168399999, "quote_volume": 54242.64383, "trades": 2248, "taker_buy_base": 73958.8, "taker_buy_quote": 34477.95479 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.46, "high": 0.4776, "low": 0.4548, "close": 0.4736, "volume": 59678.8, "close_time": 1763171999999, "quote_volume": 27698.52512, "trades": 1541, "taker_buy_base": 36845.7, "taker_buy_quote": 17139.2407 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.4735, "high": 0.4934, "low": 0.4725, "close": 0.4858, "volume": 63804.1, "close_time": 1763175599999, "quote_volume": 30893.92716, "trades": 1527, "taker_buy_base": 42414.0, "taker_buy_quote": 20524.31376 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.486, "high": 0.4862, "low": 0.4772, "close": 0.4784, "volume": 100839.1, "close_time": 1763179199999, "quote_volume": 48509.38188, "trades": 2010, "taker_buy_base": 43800.3, "taker_buy_quote": 21090.71424 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.4785, "high": 0.4807, "low": 0.4715, "close": 0.478, "volume": 46831.0, "close_time": 1763182799999, "quote_volume": 22276.54724, "trades": 1403, "taker_buy_base": 14506.4, "taker_buy_quote": 6898.26801 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.4773, "high": 0.49, "low": 0.4753, "close": 0.4814, "volume": 90975.1, "close_time": 1763186399999, "quote_volume": 44090.8899, "trades": 1014, "taker_buy_base": 59349.2, "taker_buy_quote": 28777.72679 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.4812, "high": 0.4914, "low": 0.4803, "close": 0.4893, "volume": 190148.4, "close_time": 1763189999999, "quote_volume": 92785.29217, "trades": 1012, "taker_buy_base": 24804.2, "taker_buy_quote": 12096.86405 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.4891, "high": 0.4942, "low": 0.4778, "close": 0.4797, "volume": 164115.5, "close_time": 1763193599999, "quote_volume": 79971.45339, "trades": 1362, "taker_buy_base": 76834.4, "taker_buy_quote": 37386.80681 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.4788, "high": 0.483, "low": 0.4668, "close": 0.4681, "volume": 273326.9, "close_time": 1763197199999, "quote_volume": 129632.98009, "trades": 1142, "taker_buy_base": 192318.9, "taker_buy_quote": 91249.32323 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.4679, "high": 0.4684, "low": 0.4568, "close": 0.4568, "volume": 216341.5, "close_time": 1763200799999, "quote_volume": 99797.73363, "trades": 1595, "taker_buy_base": 12482.8, "taker_buy_quote": 5780.60235 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.4568, "high": 0.4568, "low": 0.4452, "close": 0.4521, "volume": 245761.9, "close_time": 1763204399999, "quote_volume": 110514.15859, "trades": 1718, "taker_buy_base": 189395.2, "taker_buy_quote": 85137.47741 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.452, "high": 0.4564, "low": 0.4484, "close": 0.4485, "volume": 65162.2, "close_time": 1763207999999, "quote_volume": 29522.84362, "trades": 1165, "taker_buy_base": 32381.2, "taker_buy_quote": 14706.28423 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.4482, "high": 0.4544, "low": 0.4452, "close": 0.4485, "volume": 80012.1, "close_time": 1763211599999, "quote_volume": 36015.47312, "trades": 1406, "taker_buy_base": 35158.5, "taker_buy_quote": 15858.53002 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.4487, "high": 0.4553, "low": 0.4465, "close": 0.4524, "volume": 53788.3, "close_time": 1763215199999, "quote_volume": 24278.20876, "trades": 974, "taker_buy_base": 30464.4, "taker_buy_quote": 13765.51541 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.4525, "high": 0.4616, "low": 0.4503, "close": 0.4568, "volume": 63763.8, "close_time": 1763218799999, "quote_volume": 29079.92073, "trades": 997, "taker_buy_base": 33359.9, "taker_buy_quote": 15233.88641 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.4569, "high": 0.4667, "low": 0.4545, "close": 0.4618, "volume": 50832.8, "close_time": 1763222399999, "quote_volume": 23489.44415, "trades": 997, "taker_buy_base": 28876.8, "taker_buy_quote": 13344.83298 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.4616, "high": 0.4616, "low": 0.4473, "close": 0.4508, "volume": 42514.1, "close_time": 1763225999999, "quote_volume": 19238.14503, "trades": 917, "taker_buy_base": 14246.7, "taker_buy_quote": 6423.26735 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.4509, "high": 0.4541, "low": 0.4463, "close": 0.4499, "volume": 71469.8, "close_time": 1763229599999, "quote_volume": 32108.03578, "trades": 988, "taker_buy_base": 40199.2, "taker_buy_quote": 18054.4625 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.4494, "high": 0.4518, "low": 0.4437, "close": 0.4492, "volume": 35149.7, "close_time": 1763233199999, "quote_volume": 15760.68756, "trades": 696, "taker_buy_base": 13843.9, "taker_buy_quote": 6211.76353 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.4493, "high": 0.4509, "low": 0.4392, "close": 0.443, "volume": 55066.4, "close_time": 1763236799999, "quote_volume": 24399.15889, "trades": 696, "taker_buy_base": 15936.0, "taker_buy_quote": 7080.48167 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.443, "high": 0.444, "low": 0.4377, "close": 0.4388, "volume": 79074.8, "close_time": 1763240399999, "quote_volume": 34799.0488, "trades": 785, "taker_buy_base": 28843.9, "taker_buy_quote": 12694.62122 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.4389, "high": 0.4407, "low": 0.4336, "close": 0.435, "volume": 30220.8, "close_time": 1763243999999, "quote_volume": 13202.60993, "trades": 505, "taker_buy_base": 18077.8, "taker_buy_quote": 7892.97365 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.4346, "high": 0.4406, "low": 0.4332, "close": 0.4395, "volume": 37191.6, "close_time": 1763247599999, "quote_volume": 16232.74277, "trades": 496, "taker_buy_base": 22592.2, "taker_buy_quote": 9877.27846 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.4394, "high": 0.4408, "low": 0.4288, "close": 0.4306, "volume": 36113.5, "close_time": 1763251199999, "quote_volume": 15631.65988, "trades": 583, "taker_buy_base": 18288.7, "taker_buy_quote": 7932.94836 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.4306, "high": 0.4319, "low": 0.4249, "close": 0.4303, "volume": 64099.1, "close_time": 1763254799999, "quote_volume": 27478.53041, "trades": 853, "taker_buy_base": 24612.3, "taker_buy_quote": 10565.97391 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.4302, "high": 0.4307, "low": 0.4201, "close": 0.428, "volume": 189759.5, "close_time": 1763258399999, "quote_volume": 80708.63383, "trades": 2022, "taker_buy_base": 52654.0, "taker_buy_quote": 22415.3162 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.4279, "high": 0.4322, "low": 0.4254, "close": 0.4264, "volume": 40447.3, "close_time": 1763261999999, "quote_volume": 17296.78646, "trades": 1015, "taker_buy_base": 16011.0, "taker_buy_quote": 6856.82535 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.4266, "high": 0.4322, "low": 0.4, "close": 0.4123, "volume": 498921.5, "close_time": 1763265599999, "quote_volume": 206200.50087, "trades": 3409, "taker_buy_base": 155859.6, "taker_buy_quote": 64478.74983 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.4126, "high": 0.4133, "low": 0.4035, "close": 0.4087, "volume": 79585.1, "close_time": 1763269199999, "quote_volume": 32515.30416, "trades": 1262, "taker_buy_base": 28724.2, "taker_buy_quote": 11761.28894 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.4088, "high": 0.4167, "low": 0.4085, "close": 0.4146, "volume": 53455.5, "close_time": 1763272799999, "quote_volume": 22071.41431, "trades": 721, "taker_buy_base": 45657.1, "taker_buy_quote": 18863.20137 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.414, "high": 0.4235, "low": 0.4134, "close": 0.4176, "volume": 43764.8, "close_time": 1763276399999, "quote_volume": 18313.4091, "trades": 694, "taker_buy_base": 29356.8, "taker_buy_quote": 12287.30902 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.4175, "high": 0.4254, "low": 0.416, "close": 0.4227, "volume": 248213.8, "close_time": 1763279999999, "quote_volume": 104362.08866, "trades": 1500, "taker_buy_base": 46016.4, "taker_buy_quote": 19376.00459 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.4225, "high": 0.4225, "low": 0.4138, "close": 0.4182, "volume": 111936.6, "close_time": 1763283599999, "quote_volume": 46709.4782, "trades": 1103, "taker_buy_base": 47802.2, "taker_buy_quote": 19965.45661 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.4179, "high": 0.4293, "low": 0.415, "close": 0.4293, "volume": 73094.1, "close_time": 1763287199999, "quote_volume": 30886.68302, "trades": 809, "taker_buy_base": 61166.9, "taker_buy_quote": 25883.63404 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.4292, "high": 0.4351, "low": 0.4225, "close": 0.4254, "volume": 211422.9, "close_time": 1763290799999, "quote_volume": 90748.62713, "trades": 1854, "taker_buy_base": 139912.4, "taker_buy_quote": 60064.30107 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.4255, "high": 0.4278, "low": 0.4146, "close": 0.4192, "volume": 101708.0, "close_time": 1763294399999, "quote_volume": 42666.91148, "trades": 1199, "taker_buy_base": 39432.4, "taker_buy_quote": 16551.5905 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.4191, "high": 0.4231, "low": 0.417, "close": 0.4217, "volume": 36258.3, "close_time": 1763297999999, "quote_volume": 15247.88548, "trades": 948, "taker_buy_base": 17731.6, "taker_buy_quote": 7458.71646 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.4217, "high": 0.4287, "low": 0.4158, "close": 0.4166, "volume": 181706.4, "close_time": 1763301599999, "quote_volume": 76713.07301, "trades": 1874, "taker_buy_base": 95881.4, "taker_buy_quote": 40557.47179 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.4168, "high": 0.4251, "low": 0.4126, "close": 0.4216, "volume": 116142.6, "close_time": 1763305199999, "quote_volume": 48749.31796, "trades": 1488, "taker_buy_base": 77699.1, "taker_buy_quote": 32661.3037 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.4215, "high": 0.4216, "low": 0.4092, "close": 0.4115, "volume": 116452.2, "close_time": 1763308799999, "quote_volume": 48306.81301, "trades": 1231, "taker_buy_base": 42714.0, "taker_buy_quote": 17785.49056 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.4111, "high": 0.4137, "low": 0.401, "close": 0.4013, "volume": 146285.0, "close_time": 1763312399999, "quote_volume": 59836.84857, "trades": 1588, "taker_buy_base": 72380.0, "taker_buy_quote": 29596.63073 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.401, "high": 0.4167, "low": 0.3998, "close": 0.4162, "volume": 89403.5, "close_time": 1763315999999, "quote_volume": 36192.97133, "trades": 944, "taker_buy_base": 60932.5, "taker_buy_quote": 24704.2748 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.417, "high": 0.426, "low": 0.4109, "close": 0.4155, "volume": 123488.8, "close_time": 1763319599999, "quote_volume": 51651.88215, "trades": 924, "taker_buy_base": 57598.2, "taker_buy_quote": 24085.9423 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.4158, "high": 0.4261, "low": 0.4142, "close": 0.4173, "volume": 92866.1, "close_time": 1763323199999, "quote_volume": 38917.5441, "trades": 693, "taker_buy_base": 53580.8, "taker_buy_quote": 22453.50593 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.4169, "high": 0.4277, "low": 0.416, "close": 0.4252, "volume": 148012.2, "close_time": 1763326799999, "quote_volume": 62707.03082, "trades": 1328, "taker_buy_base": 117000.9, "taker_buy_quote": 49649.37098 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.425, "high": 0.4266, "low": 0.4195, "close": 0.4242, "volume": 52709.1, "close_time": 1763330399999, "quote_volume": 22240.06398, "trades": 681, "taker_buy_base": 40042.0, "taker_buy_quote": 16897.93057 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.4241, "high": 0.432, "low": 0.4196, "close": 0.4282, "volume": 51491.7, "close_time": 1763333999999, "quote_volume": 21802.69125, "trades": 564, "taker_buy_base": 32750.5, "taker_buy_quote": 13863.88388 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.428, "high": 0.4368, "low": 0.4236, "close": 0.4338, "volume": 42238.5, "close_time": 1763337599999, "quote_volume": 18283.15096, "trades": 722, "taker_buy_base": 32318.0, "taker_buy_quote": 13980.95796 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.4338, "high": 0.4387, "low": 0.4294, "close": 0.436, "volume": 59903.8, "close_time": 1763341199999, "quote_volume": 26057.6422, "trades": 1022, "taker_buy_base": 27955.3, "taker_buy_quote": 12185.0773 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.436, "high": 0.4377, "low": 0.4313, "close": 0.4314, "volume": 21761.5, "close_time": 1763344799999, "quote_volume": 9451.89393, "trades": 696, "taker_buy_base": 12407.1, "taker_buy_quote": 5384.94754 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.4319, "high": 0.4357, "low": 0.4281, "close": 0.4314, "volume": 24697.4, "close_time": 1763348399999, "quote_volume": 10653.38354, "trades": 639, "taker_buy_base": 17267.7, "taker_buy_quote": 7450.84803 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.4313, "high": 0.4514, "low": 0.4308, "close": 0.448, "volume": 98415.9, "close_time": 1763351999999, "quote_volume": 43665.44333, "trades": 1324, "taker_buy_base": 68546.0, "taker_buy_quote": 30405.35388 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.4482, "high": 0.456, "low": 0.4392, "close": 0.456, "volume": 158391.7, "close_time": 1763355599999, "quote_volume": 70776.00713, "trades": 1671, "taker_buy_base": 96075.1, "taker_buy_quote": 43043.10774 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.4559, "high": 0.4578, "low": 0.4363, "close": 0.4435, "volume": 204641.6, "close_time": 1763359199999, "quote_volume": 91215.76867, "trades": 1948, "taker_buy_base": 97228.1, "taker_buy_quote": 43492.22937 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.4442, "high": 0.4496, "low": 0.4377, "close": 0.4405, "volume": 52280.2, "close_time": 1763362799999, "quote_volume": 23134.31984, "trades": 1305, "taker_buy_base": 14370.5, "taker_buy_quote": 6374.36861 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.4403, "high": 0.4432, "low": 0.437, "close": 0.4402, "volume": 75840.3, "close_time": 1763366399999, "quote_volume": 33340.51459, "trades": 1432, "taker_buy_base": 38460.1, "taker_buy_quote": 16907.3444 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.4396, "high": 0.4479, "low": 0.4396, "close": 0.4454, "volume": 79821.0, "close_time": 1763369999999, "quote_volume": 35493.47945, "trades": 1115, "taker_buy_base": 52951.2, "taker_buy_quote": 23549.4721 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.4458, "high": 0.4465, "low": 0.4358, "close": 0.4383, "volume": 82825.0, "close_time": 1763373599999, "quote_volume": 36379.25271, "trades": 1041, "taker_buy_base": 21253.0, "taker_buy_quote": 9336.40629 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.438, "high": 0.4457, "low": 0.4317, "close": 0.4448, "volume": 104902.8, "close_time": 1763377199999, "quote_volume": 46037.14083, "trades": 676, "taker_buy_base": 55744.7, "taker_buy_quote": 24545.9932 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.4448, "high": 0.4491, "low": 0.4413, "close": 0.4422, "volume": 84053.0, "close_time": 1763380799999, "quote_volume": 37382.49423, "trades": 850, "taker_buy_base": 66493.7, "taker_buy_quote": 29582.12075 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.4422, "high": 0.4462, "low": 0.441, "close": 0.4424, "volume": 78426.7, "close_time": 1763384399999, "quote_volume": 34795.02658, "trades": 563, "taker_buy_base": 30491.1, "taker_buy_quote": 13508.84594 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.4427, "high": 0.4447, "low": 0.4214, "close": 0.4238, "volume": 174353.4, "close_time": 1763387999999, "quote_volume": 74643.6585, "trades": 1152, "taker_buy_base": 66721.4, "taker_buy_quote": 28496.91053 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.4236, "high": 0.4386, "low": 0.417, "close": 0.4303, "volume": 226511.6, "close_time": 1763391599999, "quote_volume": 97181.98154, "trades": 1498, "taker_buy_base": 84578.4, "taker_buy_quote": 36382.50762 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.4306, "high": 0.4328, "low": 0.4166, "close": 0.4199, "volume": 158408.2, "close_time": 1763395199999, "quote_volume": 66954.24054, "trades": 814, "taker_buy_base": 85679.0, "taker_buy_quote": 36286.03411 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.42, "high": 0.4246, "low": 0.4083, "close": 0.4228, "volume": 113344.6, "close_time": 1763398799999, "quote_volume": 47060.91038, "trades": 828, "taker_buy_base": 40381.5, "taker_buy_quote": 16745.99234 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.423, "high": 0.4251, "low": 0.4083, "close": 0.4088, "volume": 52353.7, "close_time": 1763402399999, "quote_volume": 21728.79824, "trades": 764, "taker_buy_base": 19778.2, "taker_buy_quote": 8257.85465 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.4089, "high": 0.4168, "low": 0.404, "close": 0.408, "volume": 186511.6, "close_time": 1763405999999, "quote_volume": 76034.4031, "trades": 940, "taker_buy_base": 114957.7, "taker_buy_quote": 46793.95306 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.4085, "high": 0.4125, "low": 0.4025, "close": 0.4104, "volume": 44526.3, "close_time": 1763409599999, "quote_volume": 18177.17125, "trades": 537, "taker_buy_base": 31399.2, "taker_buy_quote": 12829.65999 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.4104, "high": 0.4213, "low": 0.4086, "close": 0.4182, "volume": 45108.5, "close_time": 1763413199999, "quote_volume": 18723.52105, "trades": 652, "taker_buy_base": 23522.4, "taker_buy_quote": 9799.73151 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.4182, "high": 0.4227, "low": 0.4107, "close": 0.412, "volume": 44358.9, "close_time": 1763416799999, "quote_volume": 18475.30334, "trades": 589, "taker_buy_base": 14830.4, "taker_buy_quote": 6183.8586 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.4125, "high": 0.4125, "low": 0.402, "close": 0.4038, "volume": 60153.7, "close_time": 1763420399999, "quote_volume": 24452.89881, "trades": 413, "taker_buy_base": 14505.2, "taker_buy_quote": 5936.6031 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.403, "high": 0.405, "low": 0.4004, "close": 0.404, "volume": 11876.3, "close_time": 1763423999999, "quote_volume": 4789.42029, "trades": 178, "taker_buy_base": 10543.9, "taker_buy_quote": 4253.89413 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.4035, "high": 0.4043, "low": 0.3878, "close": 0.3955, "volume": 167810.5, "close_time": 1763427599999, "quote_volume": 66484.38347, "trades": 2200, "taker_buy_base": 43428.8, "taker_buy_quote": 17188.5564 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.3955, "high": 0.4003, "low": 0.3935, "close": 0.3948, "volume": 58635.2, "close_time": 1763431199999, "quote_volume": 23244.58902, "trades": 996, "taker_buy_base": 22004.7, "taker_buy_quote": 8723.89336 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.3949, "high": 0.4058, "low": 0.3916, "close": 0.3972, "volume": 119513.5, "close_time": 1763434799999, "quote_volume": 47755.86902, "trades": 1531, "taker_buy_base": 51868.0, "taker_buy_quote": 20735.11443 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.3969, "high": 0.4135, "low": 0.3935, "close": 0.4106, "volume": 142270.4, "close_time": 1763438399999, "quote_volume": 57248.7837, "trades": 1568, "taker_buy_base": 90820.5, "taker_buy_quote": 36683.02387 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.4111, "high": 0.4216, "low": 0.4105, "close": 0.42, "volume": 90652.6, "close_time": 1763441999999, "quote_volume": 37661.36966, "trades": 1326, "taker_buy_base": 69204.5, "taker_buy_quote": 28770.16581 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.4201, "high": 0.4366, "low": 0.4186, "close": 0.4363, "volume": 139606.0, "close_time": 1763445599999, "quote_volume": 59838.74104, "trades": 1240, "taker_buy_base": 91061.5, "taker_buy_quote": 39058.20692 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.4367, "high": 0.504, "low": 0.4346, "close": 0.4418, "volume": 2457881.3, "close_time": 1763449199999, "quote_volume": 1137124.48483, "trades": 10298, "taker_buy_base": 1395402.4, "taker_buy_quote": 644072.21408 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.442, "high": 0.4473, "low": 0.427, "close": 0.4425, "volume": 1198215.2, "close_time": 1763452799999, "quote_volume": 523734.95377, "trades": 5072, "taker_buy_base": 792798.6, "taker_buy_quote": 346412.20124 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.442, "high": 0.4703, "low": 0.428, "close": 0.4613, "volume": 2030349.9, "close_time": 1763456399999, "quote_volume": 916402.01738, "trades": 9369, "taker_buy_base": 1319872.8, "taker_buy_quote": 596249.10183 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.462, "high": 0.4638, "low": 0.4354, "close": 0.4507, "volume": 239517.2, "close_time": 1763459999999, "quote_volume": 107096.25832, "trades": 3156, "taker_buy_base": 111228.1, "taker_buy_quote": 49752.50385 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.4513, "high": 0.4599, "low": 0.446, "close": 0.4596, "volume": 214501.0, "close_time": 1763463599999, "quote_volume": 97235.81328, "trades": 2825, "taker_buy_base": 137435.5, "taker_buy_quote": 62469.5105 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.459, "high": 0.4598, "low": 0.4461, "close": 0.4491, "volume": 186616.4, "close_time": 1763467199999, "quote_volume": 84351.3887, "trades": 2989, "taker_buy_base": 91389.0, "taker_buy_quote": 41354.94452 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.449, "high": 0.4553, "low": 0.4426, "close": 0.447, "volume": 185078.3, "close_time": 1763470799999, "quote_volume": 83097.52836, "trades": 2629, "taker_buy_base": 105365.2, "taker_buy_quote": 47313.06302 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.4471, "high": 0.4474, "low": 0.4291, "close": 0.4387, "volume": 292989.8, "close_time": 1763474399999, "quote_volume": 127939.56676, "trades": 4219, "taker_buy_base": 180742.6, "taker_buy_quote": 78851.07907 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.4388, "high": 0.4542, "low": 0.4362, "close": 0.441, "volume": 199966.5, "close_time": 1763477999999, "quote_volume": 89100.72087, "trades": 2658, "taker_buy_base": 115261.3, "taker_buy_quote": 51413.61952 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.4409, "high": 0.4472, "low": 0.4341, "close": 0.4424, "volume": 224363.1, "close_time": 1763481599999, "quote_volume": 98790.87818, "trades": 2119, "taker_buy_base": 159156.3, "taker_buy_quote": 70032.4581 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.4423, "high": 0.4564, "low": 0.4398, "close": 0.4506, "volume": 65119.9, "close_time": 1763485199999, "quote_volume": 29386.89697, "trades": 1116, "taker_buy_base": 38649.4, "taker_buy_quote": 17447.06841 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.4507, "high": 0.4507, "low": 0.4338, "close": 0.4339, "volume": 20223.2, "close_time": 1763488799999, "quote_volume": 8913.82897, "trades": 614, "taker_buy_base": 10208.5, "taker_buy_quote": 4500.88206 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.4338, "high": 0.4406, "low": 0.4316, "close": 0.4359, "volume": 65582.6, "close_time": 1763492399999, "quote_volume": 28554.91358, "trades": 685, "taker_buy_base": 37983.0, "taker_buy_quote": 16525.79341 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.4359, "high": 0.436, "low": 0.4249, "close": 0.4264, "volume": 19307.8, "close_time": 1763495999999, "quote_volume": 8314.72624, "trades": 507, "taker_buy_base": 10339.6, "taker_buy_quote": 4452.10292 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.4261, "high": 0.4282, "low": 0.419, "close": 0.4244, "volume": 62301.6, "close_time": 1763499599999, "quote_volume": 26466.95593, "trades": 619, "taker_buy_base": 13885.6, "taker_buy_quote": 5872.93476 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.4243, "high": 0.4262, "low": 0.4201, "close": 0.4226, "volume": 36347.5, "close_time": 1763503199999, "quote_volume": 15351.30312, "trades": 483, "taker_buy_base": 22142.2, "taker_buy_quote": 9361.53737 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.4216, "high": 0.4292, "low": 0.4202, "close": 0.4227, "volume": 50737.2, "close_time": 1763506799999, "quote_volume": 21535.239, "trades": 536, "taker_buy_base": 11741.8, "taker_buy_quote": 4991.10409 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.4226, "high": 0.4227, "low": 0.416, "close": 0.4203, "volume": 22557.0, "close_time": 1763510399999, "quote_volume": 9474.83721, "trades": 470, "taker_buy_base": 12883.3, "taker_buy_quote": 5415.83173 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.4198, "high": 0.4198, "low": 0.4062, "close": 0.4101, "volume": 31707.6, "close_time": 1763513999999, "quote_volume": 12990.84562, "trades": 753, "taker_buy_base": 17898.0, "taker_buy_quote": 7322.49308 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.41, "high": 0.4135, "low": 0.4058, "close": 0.409, "volume": 41876.1, "close_time": 1763517599999, "quote_volume": 17205.8001, "trades": 455, "taker_buy_base": 28553.4, "taker_buy_quote": 11730.44576 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.4091, "high": 0.4176, "low": 0.4085, "close": 0.416, "volume": 32560.4, "close_time": 1763521199999, "quote_volume": 13419.68848, "trades": 440, "taker_buy_base": 20986.0, "taker_buy_quote": 8652.70959 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.4159, "high": 0.4159, "low": 0.3945, "close": 0.3975, "volume": 303122.4, "close_time": 1763524799999, "quote_volume": 122326.05642, "trades": 1415, "taker_buy_base": 37972.2, "taker_buy_quote": 15199.83112 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.3974, "high": 0.3979, "low": 0.3922, "close": 0.3938, "volume": 26897.3, "close_time": 1763528399999, "quote_volume": 10592.40393, "trades": 587, "taker_buy_base": 11792.9, "taker_buy_quote": 4642.66358 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.3938, "high": 0.3939, "low": 0.3806, "close": 0.3842, "volume": 75234.2, "close_time": 1763531999999, "quote_volume": 28991.3419, "trades": 678, "taker_buy_base": 23828.5, "taker_buy_quote": 9195.66252 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.3839, "high": 0.3878, "low": 0.3802, "close": 0.3859, "volume": 188896.0, "close_time": 1763535599999, "quote_volume": 72675.26998, "trades": 929, "taker_buy_base": 128764.0, "taker_buy_quote": 49546.34513 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.3858, "high": 0.3889, "low": 0.382, "close": 0.3822, "volume": 37723.9, "close_time": 1763539199999, "quote_volume": 14595.34116, "trades": 646, "taker_buy_base": 12732.0, "taker_buy_quote": 4932.71725 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.3821, "high": 0.3907, "low": 0.3815, "close": 0.3889, "volume": 33870.9, "close_time": 1763542799999, "quote_volume": 13104.67821, "trades": 424, "taker_buy_base": 19225.2, "taker_buy_quote": 7430.59828 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.389, "high": 0.3901, "low": 0.3831, "close": 0.3892, "volume": 29423.2, "close_time": 1763546399999, "quote_volume": 11403.49768, "trades": 459, "taker_buy_base": 18414.6, "taker_buy_quote": 7139.49705 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.3887, "high": 0.3966, "low": 0.3879, "close": 0.3893, "volume": 66305.1, "close_time": 1763549999999, "quote_volume": 25998.65493, "trades": 694, "taker_buy_base": 18113.2, "taker_buy_quote": 7130.04713 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.3892, "high": 0.3963, "low": 0.3865, "close": 0.395, "volume": 39546.1, "close_time": 1763553599999, "quote_volume": 15473.15894, "trades": 580, "taker_buy_base": 23314.6, "taker_buy_quote": 9130.47661 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.3948, "high": 0.3959, "low": 0.387, "close": 0.3877, "volume": 54339.3, "close_time": 1763557199999, "quote_volume": 21352.00285, "trades": 660, "taker_buy_base": 20725.6, "taker_buy_quote": 8142.13599 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.3875, "high": 0.3875, "low": 0.3824, "close": 0.3829, "volume": 36218.8, "close_time": 1763560799999, "quote_volume": 13989.37617, "trades": 319, "taker_buy_base": 12253.2, "taker_buy_quote": 4733.01787 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.3828, "high": 0.3839, "low": 0.3784, "close": 0.3839, "volume": 21734.1, "close_time": 1763564399999, "quote_volume": 8289.31552, "trades": 384, "taker_buy_base": 6106.9, "taker_buy_quote": 2330.34459 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.3839, "high": 0.3889, "low": 0.3578, "close": 0.3657, "volume": 91796.5, "close_time": 1763567999999, "quote_volume": 33923.54277, "trades": 718, "taker_buy_base": 36449.5, "taker_buy_quote": 13496.82915 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.3658, "high": 0.3677, "low": 0.3524, "close": 0.3538, "volume": 81707.1, "close_time": 1763571599999, "quote_volume": 29276.72714, "trades": 772, "taker_buy_base": 42340.5, "taker_buy_quote": 15149.65023 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.3539, "high": 0.3576, "low": 0.3464, "close": 0.3564, "volume": 95379.9, "close_time": 1763575199999, "quote_volume": 33563.30744, "trades": 567, "taker_buy_base": 57304.9, "taker_buy_quote": 20179.0249 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.3562, "high": 0.3577, "low": 0.348, "close": 0.3492, "volume": 100883.2, "close_time": 1763578799999, "quote_volume": 35510.43601, "trades": 777, "taker_buy_base": 59384.8, "taker_buy_quote": 20897.46034 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.3493, "high": 0.3499, "low": 0.347, "close": 0.3486, "volume": 39686.7, "close_time": 1763582399999, "quote_volume": 13853.17972, "trades": 519, "taker_buy_base": 16388.6, "taker_buy_quote": 5718.71857 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.3488, "high": 0.3541, "low": 0.3473, "close": 0.353, "volume": 74529.4, "close_time": 1763585999999, "quote_volume": 26140.00344, "trades": 647, "taker_buy_base": 23765.1, "taker_buy_quote": 8333.51385 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.3529, "high": 0.3612, "low": 0.3488, "close": 0.3581, "volume": 114917.0, "close_time": 1763589599999, "quote_volume": 40957.56879, "trades": 876, "taker_buy_base": 81240.2, "taker_buy_quote": 29046.59093 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.358, "high": 0.3604, "low": 0.3534, "close": 0.3603, "volume": 66488.9, "close_time": 1763593199999, "quote_volume": 23716.5939, "trades": 547, "taker_buy_base": 42198.7, "taker_buy_quote": 15061.5546 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.3604, "high": 0.3741, "low": 0.3604, "close": 0.3728, "volume": 225865.6, "close_time": 1763596799999, "quote_volume": 83252.18262, "trades": 1122, "taker_buy_base": 140133.3, "taker_buy_quote": 51651.92237 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.3727, "high": 0.3773, "low": 0.3652, "close": 0.3766, "volume": 97445.3, "close_time": 1763600399999, "quote_volume": 36423.93667, "trades": 1114, "taker_buy_base": 60023.7, "taker_buy_quote": 22448.98209 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.3766, "high": 0.3852, "low": 0.3699, "close": 0.3744, "volume": 198507.1, "close_time": 1763603999999, "quote_volume": 75294.31116, "trades": 1519, "taker_buy_base": 113618.0, "taker_buy_quote": 43070.80772 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.3734, "high": 0.3787, "low": 0.3692, "close": 0.3738, "volume": 99176.7, "close_time": 1763607599999, "quote_volume": 37006.2434, "trades": 1292, "taker_buy_base": 47318.9, "taker_buy_quote": 17686.41291 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.3738, "high": 0.3828, "low": 0.3738, "close": 0.3794, "volume": 101004.8, "close_time": 1763611199999, "quote_volume": 38350.46963, "trades": 882, "taker_buy_base": 44940.8, "taker_buy_quote": 17069.50179 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.3789, "high": 0.3814, "low": 0.3713, "close": 0.3766, "volume": 101390.5, "close_time": 1763614799999, "quote_volume": 38127.89196, "trades": 829, "taker_buy_base": 37261.6, "taker_buy_quote": 13999.76104 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.377, "high": 0.3804, "low": 0.3751, "close": 0.3785, "volume": 79437.0, "close_time": 1763618399999, "quote_volume": 29996.32127, "trades": 616, "taker_buy_base": 39125.7, "taker_buy_quote": 14779.59496 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.378, "high": 0.3802, "low": 0.3736, "close": 0.375, "volume": 91005.7, "close_time": 1763621999999, "quote_volume": 34189.11916, "trades": 626, "taker_buy_base": 31096.5, "taker_buy_quote": 11690.89731 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.3751, "high": 0.3826, "low": 0.3705, "close": 0.3777, "volume": 32438.1, "close_time": 1763625599999, "quote_volume": 12204.41723, "trades": 352, "taker_buy_base": 14123.1, "taker_buy_quote": 5302.72926 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.3776, "high": 0.3776, "low": 0.3685, "close": 0.3686, "volume": 5229.1, "close_time": 1763629199999, "quote_volume": 1948.98959, "trades": 137, "taker_buy_base": 938.4, "taker_buy_quote": 350.35085 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.3684, "high": 0.3712, "low": 0.3657, "close": 0.3677, "volume": 25875.0, "close_time": 1763632799999, "quote_volume": 9500.58329, "trades": 374, "taker_buy_base": 18770.7, "taker_buy_quote": 6890.69946 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.3676, "high": 0.3684, "low": 0.3619, "close": 0.3637, "volume": 9328.7, "close_time": 1763636399999, "quote_volume": 3404.43858, "trades": 363, "taker_buy_base": 4364.1, "taker_buy_quote": 1590.32215 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.3639, "high": 0.368, "low": 0.3624, "close": 0.367, "volume": 60513.0, "close_time": 1763639999999, "quote_volume": 22050.59512, "trades": 448, "taker_buy_base": 14692.1, "taker_buy_quote": 5362.07626 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.3668, "high": 0.367, "low": 0.3596, "close": 0.3636, "volume": 30309.0, "close_time": 1763643599999, "quote_volume": 11020.24175, "trades": 461, "taker_buy_base": 14266.2, "taker_buy_quote": 5198.38048 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.3637, "high": 0.3743, "low": 0.3609, "close": 0.3677, "volume": 49328.4, "close_time": 1763647199999, "quote_volume": 18135.4851, "trades": 803, "taker_buy_base": 10874.1, "taker_buy_quote": 4006.27054 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.3682, "high": 0.3689, "low": 0.3594, "close": 0.363, "volume": 25410.0, "close_time": 1763650799999, "quote_volume": 9275.35394, "trades": 770, "taker_buy_base": 13049.7, "taker_buy_quote": 4771.63196 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.3626, "high": 0.3626, "low": 0.3513, "close": 0.3518, "volume": 38127.0, "close_time": 1763654399999, "quote_volume": 13514.25611, "trades": 785, "taker_buy_base": 15718.2, "taker_buy_quote": 5570.31109 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.3524, "high": 0.3528, "low": 0.333, "close": 0.3428, "volume": 77542.1, "close_time": 1763657999999, "quote_volume": 26494.57941, "trades": 1211, "taker_buy_base": 30090.7, "taker_buy_quote": 10276.97427 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.343, "high": 0.3448, "low": 0.3354, "close": 0.3404, "volume": 47637.8, "close_time": 1763661599999, "quote_volume": 16173.7823, "trades": 694, "taker_buy_base": 29244.1, "taker_buy_quote": 9909.10698 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.3399, "high": 0.3407, "low": 0.3285, "close": 0.331, "volume": 71093.3, "close_time": 1763665199999, "quote_volume": 23973.70704, "trades": 612, "taker_buy_base": 14822.9, "taker_buy_quote": 4978.07505 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.3311, "high": 0.3366, "low": 0.3306, "close": 0.3363, "volume": 18480.1, "close_time": 1763668799999, "quote_volume": 6185.92691, "trades": 450, "taker_buy_base": 4864.2, "taker_buy_quote": 1624.24817 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.3356, "high": 0.34, "low": 0.3332, "close": 0.3377, "volume": 9988.8, "close_time": 1763672399999, "quote_volume": 3368.47536, "trades": 420, "taker_buy_base": 3035.0, "taker_buy_quote": 1023.30376 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.338, "high": 0.3416, "low": 0.336, "close": 0.336, "volume": 9015.4, "close_time": 1763675999999, "quote_volume": 3058.61589, "trades": 377, "taker_buy_base": 5205.6, "taker_buy_quote": 1768.99906 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.3359, "high": 0.3429, "low": 0.3354, "close": 0.3396, "volume": 13194.8, "close_time": 1763679599999, "quote_volume": 4488.83193, "trades": 334, "taker_buy_base": 8372.1, "taker_buy_quote": 2845.41748 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.3392, "high": 0.3392, "low": 0.3283, "close": 0.3299, "volume": 43024.7, "close_time": 1763683199999, "quote_volume": 14386.06214, "trades": 460, "taker_buy_base": 10836.6, "taker_buy_quote": 3610.47282 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.33, "high": 0.333, "low": 0.3253, "close": 0.3253, "volume": 13371.7, "close_time": 1763686799999, "quote_volume": 4403.99914, "trades": 428, "taker_buy_base": 6834.8, "taker_buy_quote": 2256.72202 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.326, "high": 0.3284, "low": 0.3193, "close": 0.322, "volume": 87775.4, "close_time": 1763690399999, "quote_volume": 28458.47355, "trades": 719, "taker_buy_base": 45801.3, "taker_buy_quote": 14873.97342 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.3221, "high": 0.3311, "low": 0.3208, "close": 0.326, "volume": 18442.5, "close_time": 1763693999999, "quote_volume": 5992.11281, "trades": 559, "taker_buy_base": 10305.0, "taker_buy_quote": 3351.1315 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.3259, "high": 0.3288, "low": 0.3217, "close": 0.3219, "volume": 29692.2, "close_time": 1763697599999, "quote_volume": 9680.88144, "trades": 506, "taker_buy_base": 10389.4, "taker_buy_quote": 3382.937 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.3218, "high": 0.3249, "low": 0.3166, "close": 0.3226, "volume": 48886.7, "close_time": 1763701199999, "quote_volume": 15701.41525, "trades": 587, "taker_buy_base": 12284.9, "taker_buy_quote": 3945.94286 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.3227, "high": 0.3239, "low": 0.3144, "close": 0.3185, "volume": 35697.2, "close_time": 1763704799999, "quote_volume": 11318.97934, "trades": 441, "taker_buy_base": 18969.7, "taker_buy_quote": 6015.2712 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.3186, "high": 0.3194, "low": 0.3096, "close": 0.3118, "volume": 49305.6, "close_time": 1763708399999, "quote_volume": 15517.86022, "trades": 504, "taker_buy_base": 10572.8, "taker_buy_quote": 3318.42423 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.3125, "high": 0.3159, "low": 0.2944, "close": 0.3046, "volume": 68327.5, "close_time": 1763711999999, "quote_volume": 20794.09855, "trades": 562, "taker_buy_base": 14223.8, "taker_buy_quote": 4329.7622 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.3045, "high": 0.3155, "low": 0.3, "close": 0.3032, "volume": 78656.2, "close_time": 1763715599999, "quote_volume": 24231.87503, "trades": 847, "taker_buy_base": 24556.7, "taker_buy_quote": 7592.28181 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.3038, "high": 0.3096, "low": 0.2971, "close": 0.299, "volume": 29721.7, "close_time": 1763719199999, "quote_volume": 9010.91841, "trades": 420, "taker_buy_base": 13177.1, "taker_buy_quote": 4014.89621 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.2995, "high": 0.3123, "low": 0.2995, "close": 0.3087, "volume": 75324.1, "close_time": 1763722799999, "quote_volume": 23091.21799, "trades": 757, "taker_buy_base": 58324.7, "taker_buy_quote": 17871.78982 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.309, "high": 0.3102, "low": 0.3025, "close": 0.3039, "volume": 26890.6, "close_time": 1763726399999, "quote_volume": 8248.42432, "trades": 434, "taker_buy_base": 13071.9, "taker_buy_quote": 4010.678 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.3033, "high": 0.3131, "low": 0.298, "close": 0.3103, "volume": 71919.8, "close_time": 1763729999999, "quote_volume": 21942.34505, "trades": 742, "taker_buy_base": 51871.2, "taker_buy_quote": 15812.4962 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.3104, "high": 0.3148, "low": 0.3045, "close": 0.3074, "volume": 94177.1, "close_time": 1763733599999, "quote_volume": 29294.5604, "trades": 615, "taker_buy_base": 29023.2, "taker_buy_quote": 9025.22975 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.3073, "high": 0.3294, "low": 0.3068, "close": 0.3266, "volume": 237291.4, "close_time": 1763737199999, "quote_volume": 74827.22318, "trades": 1170, "taker_buy_base": 133410.2, "taker_buy_quote": 42150.00601 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.3264, "high": 0.3277, "low": 0.315, "close": 0.3214, "volume": 71194.2, "close_time": 1763740799999, "quote_volume": 22875.46137, "trades": 844, "taker_buy_base": 25298.8, "taker_buy_quote": 8166.92156 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.3211, "high": 0.3226, "low": 0.3124, "close": 0.3208, "volume": 70864.9, "close_time": 1763744399999, "quote_volume": 22577.71564, "trades": 882, "taker_buy_base": 41083.2, "taker_buy_quote": 13117.9256 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.3209, "high": 0.3266, "low": 0.3153, "close": 0.3173, "volume": 54624.7, "close_time": 1763747999999, "quote_volume": 17535.76945, "trades": 575, "taker_buy_base": 25864.7, "taker_buy_quote": 8294.67445 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.3167, "high": 0.3191, "low": 0.3094, "close": 0.3146, "volume": 65521.9, "close_time": 1763751599999, "quote_volume": 20525.9443, "trades": 648, "taker_buy_base": 17241.5, "taker_buy_quote": 5431.74933 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.3152, "high": 0.3201, "low": 0.3105, "close": 0.3132, "volume": 58234.4, "close_time": 1763755199999, "quote_volume": 18343.46792, "trades": 543, "taker_buy_base": 40302.5, "taker_buy_quote": 12716.70732 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.3133, "high": 0.3139, "low": 0.3066, "close": 0.3137, "volume": 38546.6, "close_time": 1763758799999, "quote_volume": 12030.98729, "trades": 445, "taker_buy_base": 9452.3, "taker_buy_quote": 2947.43658 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.3128, "high": 0.3177, "low": 0.3127, "close": 0.3159, "volume": 16133.2, "close_time": 1763762399999, "quote_volume": 5092.02634, "trades": 471, "taker_buy_base": 11545.6, "taker_buy_quote": 3645.66569 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.3158, "high": 0.3178, "low": 0.3085, "close": 0.3085, "volume": 28948.9, "close_time": 1763765999999, "quote_volume": 9058.99469, "trades": 349, "taker_buy_base": 12856.6, "taker_buy_quote": 4003.34503 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.3084, "high": 0.3204, "low": 0.304, "close": 0.3196, "volume": 30824.3, "close_time": 1763769599999, "quote_volume": 9630.17774, "trades": 546, "taker_buy_base": 13008.9, "taker_buy_quote": 4082.7826 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.3195, "high": 0.3214, "low": 0.3087, "close": 0.3089, "volume": 51456.9, "close_time": 1763773199999, "quote_volume": 16110.36986, "trades": 595, "taker_buy_base": 15054.9, "taker_buy_quote": 4730.825 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.3089, "high": 0.3157, "low": 0.3089, "close": 0.3149, "volume": 23532.1, "close_time": 1763776799999, "quote_volume": 7324.92048, "trades": 299, "taker_buy_base": 15946.7, "taker_buy_quote": 4962.51567 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.315, "high": 0.3199, "low": 0.3136, "close": 0.3199, "volume": 20700.1, "close_time": 1763780399999, "quote_volume": 6542.04883, "trades": 436, "taker_buy_base": 9948.9, "taker_buy_quote": 3147.13268 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.3195, "high": 0.3369, "low": 0.3177, "close": 0.3184, "volume": 112727.4, "close_time": 1763783999999, "quote_volume": 37161.06311, "trades": 865, "taker_buy_base": 64341.9, "taker_buy_quote": 21328.07555 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.3184, "high": 0.3184, "low": 0.3069, "close": 0.3119, "volume": 17048.7, "close_time": 1763787599999, "quote_volume": 5341.02907, "trades": 472, "taker_buy_base": 5408.2, "taker_buy_quote": 1687.31768 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.312, "high": 0.3156, "low": 0.3042, "close": 0.3113, "volume": 22228.2, "close_time": 1763791199999, "quote_volume": 6909.635, "trades": 456, "taker_buy_base": 10669.9, "taker_buy_quote": 3311.32645 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.311, "high": 0.3168, "low": 0.3108, "close": 0.315, "volume": 57821.1, "close_time": 1763794799999, "quote_volume": 18193.04801, "trades": 467, "taker_buy_base": 31321.8, "taker_buy_quote": 9865.03552 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.315, "high": 0.3153, "low": 0.3081, "close": 0.312, "volume": 28494.9, "close_time": 1763798399999, "quote_volume": 8889.25675, "trades": 365, "taker_buy_base": 7210.4, "taker_buy_quote": 2248.25352 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.312, "high": 0.312, "low": 0.3028, "close": 0.304, "volume": 22701.8, "close_time": 1763801999999, "quote_volume": 6991.9486, "trades": 428, "taker_buy_base": 13376.1, "taker_buy_quote": 4120.91731 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.3042, "high": 0.3155, "low": 0.3042, "close": 0.3088, "volume": 34459.1, "close_time": 1763805599999, "quote_volume": 10681.71599, "trades": 533, "taker_buy_base": 17741.9, "taker_buy_quote": 5492.23196 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.3088, "high": 0.3144, "low": 0.3071, "close": 0.3078, "volume": 12723.3, "close_time": 1763809199999, "quote_volume": 3955.08663, "trades": 354, "taker_buy_base": 5522.1, "taker_buy_quote": 1723.58734 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.3077, "high": 0.3156, "low": 0.3063, "close": 0.3115, "volume": 23461.6, "close_time": 1763812799999, "quote_volume": 7302.35594, "trades": 359, "taker_buy_base": 11252.1, "taker_buy_quote": 3492.42295 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.3116, "high": 0.3116, "low": 0.3037, "close": 0.3064, "volume": 20469.7, "close_time": 1763816399999, "quote_volume": 6289.75213, "trades": 310, "taker_buy_base": 14190.7, "taker_buy_quote": 4360.16297 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.3058, "high": 0.3078, "low": 0.3008, "close": 0.3044, "volume": 18101.1, "close_time": 1763819999999, "quote_volume": 5503.82128, "trades": 474, "taker_buy_base": 11656.5, "taker_buy_quote": 3550.94289 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.3041, "high": 0.312, "low": 0.304, "close": 0.3093, "volume": 73627.1, "close_time": 1763823599999, "quote_volume": 22767.32602, "trades": 551, "taker_buy_base": 66452.5, "taker_buy_quote": 20553.15477 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.3094, "high": 0.3095, "low": 0.3031, "close": 0.3065, "volume": 33162.3, "close_time": 1763827199999, "quote_volume": 10152.79565, "trades": 327, "taker_buy_base": 26722.0, "taker_buy_quote": 8180.23643 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.3066, "high": 0.3102, "low": 0.3043, "close": 0.3063, "volume": 47655.6, "close_time": 1763830799999, "quote_volume": 14721.42393, "trades": 339, "taker_buy_base": 16163.6, "taker_buy_quote": 4988.47568 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.3065, "high": 0.3065, "low": 0.3031, "close": 0.3033, "volume": 11573.5, "close_time": 1763834399999, "quote_volume": 3525.8936, "trades": 214, "taker_buy_base": 7621.5, "taker_buy_quote": 2324.48381 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.3032, "high": 0.3044, "low": 0.3011, "close": 0.3032, "volume": 44808.3, "close_time": 1763837999999, "quote_volume": 13537.18789, "trades": 169, "taker_buy_base": 28021.0, "taker_buy_quote": 8469.16617 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.303, "high": 0.3038, "low": 0.2991, "close": 0.3005, "volume": 55405.4, "close_time": 1763841599999, "quote_volume": 16721.8136, "trades": 239, "taker_buy_base": 17351.6, "taker_buy_quote": 5229.9658 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.3004, "high": 0.3014, "low": 0.2949, "close": 0.2959, "volume": 47821.9, "close_time": 1763845199999, "quote_volume": 14299.49973, "trades": 275, "taker_buy_base": 35015.6, "taker_buy_quote": 10461.25844 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.296, "high": 0.2996, "low": 0.2943, "close": 0.2943, "volume": 53212.8, "close_time": 1763848799999, "quote_volume": 15740.89789, "trades": 389, "taker_buy_base": 15653.9, "taker_buy_quote": 4642.73241 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.2943, "high": 0.305, "low": 0.2924, "close": 0.3021, "volume": 111684.7, "close_time": 1763852399999, "quote_volume": 33439.27298, "trades": 362, "taker_buy_base": 71563.2, "taker_buy_quote": 21404.48893 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.3018, "high": 0.3025, "low": 0.2966, "close": 0.2969, "volume": 35183.8, "close_time": 1763855999999, "quote_volume": 10544.8598, "trades": 384, "taker_buy_base": 12699.8, "taker_buy_quote": 3806.52468 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.297, "high": 0.2982, "low": 0.2877, "close": 0.2908, "volume": 86703.6, "close_time": 1763859599999, "quote_volume": 25317.76544, "trades": 561, "taker_buy_base": 41191.6, "taker_buy_quote": 11986.54803 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.2909, "high": 0.2954, "low": 0.2875, "close": 0.2889, "volume": 63564.7, "close_time": 1763863199999, "quote_volume": 18548.22994, "trades": 492, "taker_buy_base": 21477.7, "taker_buy_quote": 6270.25089 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.2888, "high": 0.3027, "low": 0.2861, "close": 0.2976, "volume": 107345.7, "close_time": 1763866799999, "quote_volume": 31796.22969, "trades": 677, "taker_buy_base": 72695.8, "taker_buy_quote": 21593.84122 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.298, "high": 0.2993, "low": 0.2921, "close": 0.293, "volume": 47815.1, "close_time": 1763870399999, "quote_volume": 14073.56613, "trades": 356, "taker_buy_base": 15958.8, "taker_buy_quote": 4704.90681 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2926, "high": 0.2976, "low": 0.2914, "close": 0.2965, "volume": 29849.4, "close_time": 1763873999999, "quote_volume": 8765.19229, "trades": 449, "taker_buy_base": 7048.1, "taker_buy_quote": 2073.89116 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.2971, "high": 0.3001, "low": 0.2952, "close": 0.2983, "volume": 69893.9, "close_time": 1763877599999, "quote_volume": 20797.21227, "trades": 427, "taker_buy_base": 27087.3, "taker_buy_quote": 8043.49868 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.2982, "high": 0.2996, "low": 0.291, "close": 0.2932, "volume": 15196.7, "close_time": 1763881199999, "quote_volume": 4490.98792, "trades": 354, "taker_buy_base": 8626.0, "taker_buy_quote": 2550.34943 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.2932, "high": 0.2941, "low": 0.2882, "close": 0.2915, "volume": 22882.5, "close_time": 1763884799999, "quote_volume": 6632.08957, "trades": 306, "taker_buy_base": 6420.6, "taker_buy_quote": 1861.08814 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2916, "high": 0.2977, "low": 0.291, "close": 0.2966, "volume": 65091.8, "close_time": 1763888399999, "quote_volume": 19256.41805, "trades": 466, "taker_buy_base": 18431.6, "taker_buy_quote": 5453.44102 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.2965, "high": 0.3002, "low": 0.2922, "close": 0.2961, "volume": 40606.0, "close_time": 1763891999999, "quote_volume": 11911.76326, "trades": 438, "taker_buy_base": 33311.2, "taker_buy_quote": 9759.37219 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.296, "high": 0.2966, "low": 0.2915, "close": 0.2927, "volume": 33039.8, "close_time": 1763895599999, "quote_volume": 9679.74982, "trades": 485, "taker_buy_base": 14870.7, "taker_buy_quote": 4349.42169 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.2926, "high": 0.2937, "low": 0.2892, "close": 0.2915, "volume": 58888.4, "close_time": 1763899199999, "quote_volume": 17170.89252, "trades": 380, "taker_buy_base": 27292.7, "taker_buy_quote": 7960.19609 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2919, "high": 0.3022, "low": 0.2914, "close": 0.2997, "volume": 94329.5, "close_time": 1763902799999, "quote_volume": 28019.13311, "trades": 515, "taker_buy_base": 46024.5, "taker_buy_quote": 13679.12615 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.3018, "high": 0.3028, "low": 0.2941, "close": 0.2962, "volume": 33589.1, "close_time": 1763906399999, "quote_volume": 10024.88813, "trades": 477, "taker_buy_base": 12455.5, "taker_buy_quote": 3725.1151 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.2957, "high": 0.2997, "low": 0.2888, "close": 0.2891, "volume": 32424.3, "close_time": 1763909999999, "quote_volume": 9453.9884, "trades": 357, "taker_buy_base": 13107.8, "taker_buy_quote": 3827.97603 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.2888, "high": 0.2905, "low": 0.2823, "close": 0.2875, "volume": 75331.0, "close_time": 1763913599999, "quote_volume": 21559.61771, "trades": 485, "taker_buy_base": 18059.8, "taker_buy_quote": 5161.83035 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2874, "high": 0.2898, "low": 0.2838, "close": 0.2838, "volume": 17482.2, "close_time": 1763917199999, "quote_volume": 5018.10067, "trades": 415, "taker_buy_base": 9510.5, "taker_buy_quote": 2728.20162 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.2837, "high": 0.2846, "low": 0.2765, "close": 0.2779, "volume": 77417.6, "close_time": 1763920799999, "quote_volume": 21677.01506, "trades": 486, "taker_buy_base": 17012.7, "taker_buy_quote": 4756.54032 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.2781, "high": 0.2833, "low": 0.2773, "close": 0.2825, "volume": 127924.0, "close_time": 1763924399999, "quote_volume": 35906.11894, "trades": 573, "taker_buy_base": 84130.3, "taker_buy_quote": 23652.93218 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.2825, "high": 0.2908, "low": 0.2823, "close": 0.2892, "volume": 80680.2, "close_time": 1763927999999, "quote_volume": 23186.02697, "trades": 517, "taker_buy_base": 53120.2, "taker_buy_quote": 15278.47396 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2884, "high": 0.2918, "low": 0.2855, "close": 0.2857, "volume": 26896.3, "close_time": 1763931599999, "quote_volume": 7771.88708, "trades": 392, "taker_buy_base": 7838.4, "taker_buy_quote": 2263.30655 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.2856, "high": 0.2909, "low": 0.2826, "close": 0.2909, "volume": 34851.6, "close_time": 1763935199999, "quote_volume": 10052.99083, "trades": 394, "taker_buy_base": 22070.8, "taker_buy_quote": 6369.76078 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.2906, "high": 0.2908, "low": 0.2852, "close": 0.2862, "volume": 34525.5, "close_time": 1763938799999, "quote_volume": 9939.82693, "trades": 380, "taker_buy_base": 11776.7, "taker_buy_quote": 3390.73575 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.2863, "high": 0.2868, "low": 0.2812, "close": 0.2842, "volume": 56441.0, "close_time": 1763942399999, "quote_volume": 15987.21072, "trades": 436, "taker_buy_base": 23250.3, "taker_buy_quote": 6580.91434 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.284, "high": 0.2882, "low": 0.2811, "close": 0.2832, "volume": 39909.6, "close_time": 1763945999999, "quote_volume": 11358.85802, "trades": 613, "taker_buy_base": 22351.8, "taker_buy_quote": 6374.98712 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.2831, "high": 0.3, "low": 0.2824, "close": 0.2946, "volume": 50893.3, "close_time": 1763949599999, "quote_volume": 14706.20797, "trades": 724, "taker_buy_base": 27634.4, "taker_buy_quote": 8002.17016 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.294, "high": 0.3091, "low": 0.294, "close": 0.3033, "volume": 70313.0, "close_time": 1763953199999, "quote_volume": 21020.47382, "trades": 768, "taker_buy_base": 37842.2, "taker_buy_quote": 11358.56945 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.3034, "high": 0.3074, "low": 0.3004, "close": 0.3049, "volume": 12065.5, "close_time": 1763956799999, "quote_volume": 3672.02228, "trades": 398, "taker_buy_base": 5819.6, "taker_buy_quote": 1771.6735 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.3055, "high": 0.3091, "low": 0.3027, "close": 0.305, "volume": 8989.7, "close_time": 1763960399999, "quote_volume": 2750.52626, "trades": 299, "taker_buy_base": 5131.8, "taker_buy_quote": 1572.61208 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.3049, "high": 0.31, "low": 0.2968, "close": 0.3013, "volume": 98017.9, "close_time": 1763963999999, "quote_volume": 30041.28131, "trades": 841, "taker_buy_base": 73770.3, "taker_buy_quote": 22689.13446 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.3012, "high": 0.304, "low": 0.299, "close": 0.3023, "volume": 12028.7, "close_time": 1763967599999, "quote_volume": 3627.25913, "trades": 365, "taker_buy_base": 3685.4, "taker_buy_quote": 1112.18121 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.3024, "high": 0.3068, "low": 0.3001, "close": 0.301, "volume": 48144.9, "close_time": 1763971199999, "quote_volume": 14609.63286, "trades": 520, "taker_buy_base": 28093.4, "taker_buy_quote": 8517.74441 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.3009, "high": 0.303, "low": 0.2974, "close": 0.3002, "volume": 24182.1, "close_time": 1763974799999, "quote_volume": 7273.2411, "trades": 408, "taker_buy_base": 12771.9, "taker_buy_quote": 3849.07291 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.3005, "high": 0.301, "low": 0.2911, "close": 0.2915, "volume": 53957.7, "close_time": 1763978399999, "quote_volume": 15942.32229, "trades": 574, "taker_buy_base": 10477.0, "taker_buy_quote": 3085.78855 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.2915, "high": 0.2926, "low": 0.2895, "close": 0.2897, "volume": 10041.6, "close_time": 1763981999999, "quote_volume": 2923.5932, "trades": 143, "taker_buy_base": 2182.2, "taker_buy_quote": 635.31607 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.2899, "high": 0.2934, "low": 0.2897, "close": 0.2911, "volume": 15404.3, "close_time": 1763985599999, "quote_volume": 4490.2112, "trades": 334, "taker_buy_base": 12561.8, "taker_buy_quote": 3661.60936 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.291, "high": 0.2924, "low": 0.288, "close": 0.2893, "volume": 27820.9, "close_time": 1763989199999, "quote_volume": 8069.02848, "trades": 598, "taker_buy_base": 15857.2, "taker_buy_quote": 4599.7501 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.2894, "high": 0.2921, "low": 0.285, "close": 0.2861, "volume": 45390.1, "close_time": 1763992799999, "quote_volume": 13117.51525, "trades": 471, "taker_buy_base": 12928.9, "taker_buy_quote": 3742.88925 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.2859, "high": 0.2963, "low": 0.2849, "close": 0.2963, "volume": 42805.8, "close_time": 1763996399999, "quote_volume": 12394.22555, "trades": 589, "taker_buy_base": 27914.8, "taker_buy_quote": 8100.22552 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.2964, "high": 0.3, "low": 0.2883, "close": 0.2936, "volume": 86038.5, "close_time": 1763999999999, "quote_volume": 25302.25157, "trades": 826, "taker_buy_base": 36289.5, "taker_buy_quote": 10682.47462 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2935, "high": 0.3056, "low": 0.2926, "close": 0.2995, "volume": 114280.4, "close_time": 1764003599999, "quote_volume": 34119.76921, "trades": 661, "taker_buy_base": 49987.7, "taker_buy_quote": 14887.55368 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.2996, "high": 0.3134, "low": 0.2975, "close": 0.3108, "volume": 100980.9, "close_time": 1764007199999, "quote_volume": 30922.736, "trades": 815, "taker_buy_base": 68798.5, "taker_buy_quote": 21021.58055 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.3111, "high": 0.3178, "low": 0.3092, "close": 0.3152, "volume": 127175.0, "close_time": 1764010799999, "quote_volume": 39823.9922, "trades": 970, "taker_buy_base": 65270.2, "taker_buy_quote": 20500.49092 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.315, "high": 0.318, "low": 0.3073, "close": 0.3075, "volume": 31630.5, "close_time": 1764014399999, "quote_volume": 9900.2044, "trades": 571, "taker_buy_base": 11908.4, "taker_buy_quote": 3733.75969 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.308, "high": 0.3169, "low": 0.3069, "close": 0.3125, "volume": 60343.3, "close_time": 1764017999999, "quote_volume": 18905.67118, "trades": 797, "taker_buy_base": 20528.8, "taker_buy_quote": 6437.10838 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.3123, "high": 0.3148, "low": 0.3075, "close": 0.3089, "volume": 115520.7, "close_time": 1764021599999, "quote_volume": 35946.51339, "trades": 652, "taker_buy_base": 49193.6, "taker_buy_quote": 15295.77478 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.3095, "high": 0.3104, "low": 0.3078, "close": 0.3096, "volume": 12405.1, "close_time": 1764025199999, "quote_volume": 3838.70833, "trades": 188, "taker_buy_base": 6734.7, "taker_buy_quote": 2086.75397 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.3094, "high": 0.3114, "low": 0.3073, "close": 0.3082, "volume": 21436.8, "close_time": 1764028799999, "quote_volume": 6626.02291, "trades": 316, "taker_buy_base": 8466.9, "taker_buy_quote": 2617.24818 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.3081, "high": 0.3119, "low": 0.3029, "close": 0.3119, "volume": 47048.8, "close_time": 1764032399999, "quote_volume": 14443.61619, "trades": 698, "taker_buy_base": 23375.0, "taker_buy_quote": 7205.60732 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.312, "high": 0.3226, "low": 0.3112, "close": 0.3173, "volume": 109050.7, "close_time": 1764035999999, "quote_volume": 34633.34562, "trades": 964, "taker_buy_base": 67979.8, "taker_buy_quote": 21632.56728 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.3174, "high": 0.3218, "low": 0.31, "close": 0.3129, "volume": 84072.7, "close_time": 1764039599999, "quote_volume": 26552.57815, "trades": 990, "taker_buy_base": 32120.3, "taker_buy_quote": 10152.12741 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.313, "high": 0.314, "low": 0.3067, "close": 0.3075, "volume": 24087.4, "close_time": 1764043199999, "quote_volume": 7479.89291, "trades": 357, "taker_buy_base": 3638.4, "taker_buy_quote": 1137.13933 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.3069, "high": 0.3137, "low": 0.3039, "close": 0.3137, "volume": 31874.0, "close_time": 1764046799999, "quote_volume": 9845.80268, "trades": 790, "taker_buy_base": 14949.0, "taker_buy_quote": 4628.1767 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.3118, "high": 0.3184, "low": 0.3076, "close": 0.3153, "volume": 52225.2, "close_time": 1764050399999, "quote_volume": 16315.09918, "trades": 937, "taker_buy_base": 30132.1, "taker_buy_quote": 9431.91694 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.316, "high": 0.3179, "low": 0.3095, "close": 0.3135, "volume": 36513.2, "close_time": 1764053999999, "quote_volume": 11455.34911, "trades": 500, "taker_buy_base": 15204.4, "taker_buy_quote": 4778.26809 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.3136, "high": 0.3191, "low": 0.3129, "close": 0.3151, "volume": 101531.9, "close_time": 1764057599999, "quote_volume": 32022.38671, "trades": 680, "taker_buy_base": 66576.5, "taker_buy_quote": 20977.13493 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.3163, "high": 0.3164, "low": 0.3077, "close": 0.3077, "volume": 38164.8, "close_time": 1764061199999, "quote_volume": 11893.00441, "trades": 653, "taker_buy_base": 9864.1, "taker_buy_quote": 3085.33089 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.3081, "high": 0.3136, "low": 0.3063, "close": 0.3133, "volume": 52289.9, "close_time": 1764064799999, "quote_volume": 16263.32729, "trades": 675, "taker_buy_base": 19729.8, "taker_buy_quote": 6127.02209 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.3134, "high": 0.3316, "low": 0.3105, "close": 0.3229, "volume": 260574.8, "close_time": 1764068399999, "quote_volume": 84654.76906, "trades": 1350, "taker_buy_base": 159390.2, "taker_buy_quote": 51829.5262 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.3229, "high": 0.339, "low": 0.3194, "close": 0.3238, "volume": 189026.1, "close_time": 1764071999999, "quote_volume": 61782.67974, "trades": 1696, "taker_buy_base": 103961.6, "taker_buy_quote": 34156.75113 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.324, "high": 0.336, "low": 0.3232, "close": 0.3323, "volume": 278206.4, "close_time": 1764075599999, "quote_volume": 91351.30238, "trades": 1741, "taker_buy_base": 108351.5, "taker_buy_quote": 35822.49889 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.3322, "high": 0.3493, "low": 0.3289, "close": 0.3365, "volume": 551039.3, "close_time": 1764079199999, "quote_volume": 187410.31981, "trades": 3265, "taker_buy_base": 260750.0, "taker_buy_quote": 88721.19126 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.3371, "high": 0.3487, "low": 0.3245, "close": 0.3318, "volume": 358589.7, "close_time": 1764082799999, "quote_volume": 120508.12795, "trades": 2850, "taker_buy_base": 191813.6, "taker_buy_quote": 64447.98088 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.3316, "high": 0.3365, "low": 0.326, "close": 0.3281, "volume": 143365.6, "close_time": 1764086399999, "quote_volume": 47485.86878, "trades": 1611, "taker_buy_base": 70884.8, "taker_buy_quote": 23541.49456 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.3282, "high": 0.3363, "low": 0.3234, "close": 0.3343, "volume": 122932.1, "close_time": 1764089999999, "quote_volume": 40572.63262, "trades": 1198, "taker_buy_base": 69852.3, "taker_buy_quote": 23018.30658 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.3342, "high": 0.3429, "low": 0.3257, "close": 0.3362, "volume": 370270.8, "close_time": 1764093599999, "quote_volume": 124668.25109, "trades": 2289, "taker_buy_base": 191834.2, "taker_buy_quote": 64771.38719 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.3361, "high": 0.3452, "low": 0.3307, "close": 0.3307, "volume": 122813.9, "close_time": 1764097199999, "quote_volume": 41607.67702, "trades": 1401, "taker_buy_base": 36186.7, "taker_buy_quote": 12313.44648 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.3309, "high": 0.3374, "low": 0.3274, "close": 0.3373, "volume": 55622.4, "close_time": 1764100799999, "quote_volume": 18518.67423, "trades": 1208, "taker_buy_base": 32109.1, "taker_buy_quote": 10707.9012 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.3373, "high": 0.3458, "low": 0.3338, "close": 0.3458, "volume": 133646.9, "close_time": 1764104399999, "quote_volume": 45547.99875, "trades": 1614, "taker_buy_base": 73633.0, "taker_buy_quote": 25145.50853 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.3452, "high": 0.3542, "low": 0.3395, "close": 0.3402, "volume": 288796.7, "close_time": 1764107999999, "quote_volume": 100578.463, "trades": 1748, "taker_buy_base": 158810.5, "taker_buy_quote": 55499.28375 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.3401, "high": 0.3489, "low": 0.3353, "close": 0.3465, "volume": 122454.7, "close_time": 1764111599999, "quote_volume": 42007.13185, "trades": 1747, "taker_buy_base": 49976.8, "taker_buy_quote": 17148.60947 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.3464, "high": 0.3523, "low": 0.3446, "close": 0.3446, "volume": 98575.5, "close_time": 1764115199999, "quote_volume": 34403.07045, "trades": 1190, "taker_buy_base": 55017.2, "taker_buy_quote": 19237.67373 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.3445, "high": 0.3587, "low": 0.3394, "close": 0.344, "volume": 200720.5, "close_time": 1764118799999, "quote_volume": 70153.4804, "trades": 2258, "taker_buy_base": 90779.5, "taker_buy_quote": 31757.71103 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.3441, "high": 0.3474, "low": 0.3383, "close": 0.3418, "volume": 60268.5, "close_time": 1764122399999, "quote_volume": 20655.49451, "trades": 1182, "taker_buy_base": 17317.0, "taker_buy_quote": 5942.78564 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.3418, "high": 0.3418, "low": 0.3313, "close": 0.3321, "volume": 45460.9, "close_time": 1764125999999, "quote_volume": 15293.65867, "trades": 655, "taker_buy_base": 6803.8, "taker_buy_quote": 2285.36292 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.332, "high": 0.338, "low": 0.3317, "close": 0.3329, "volume": 14730.9, "close_time": 1764129599999, "quote_volume": 4935.39909, "trades": 421, "taker_buy_base": 5798.5, "taker_buy_quote": 1937.29822 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.3331, "high": 0.3343, "low": 0.3294, "close": 0.3323, "volume": 28461.1, "close_time": 1764133199999, "quote_volume": 9431.30053, "trades": 532, "taker_buy_base": 8644.7, "taker_buy_quote": 2862.25599 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.3318, "high": 0.3349, "low": 0.3289, "close": 0.3289, "volume": 35325.1, "close_time": 1764136799999, "quote_volume": 11695.4777, "trades": 503, "taker_buy_base": 16831.9, "taker_buy_quote": 5570.47001 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.329, "high": 0.334, "low": 0.325, "close": 0.3306, "volume": 29909.0, "close_time": 1764140399999, "quote_volume": 9814.18556, "trades": 510, "taker_buy_base": 12189.5, "taker_buy_quote": 3995.31245 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.3304, "high": 0.3308, "low": 0.3252, "close": 0.3282, "volume": 39931.5, "close_time": 1764143999999, "quote_volume": 13100.52693, "trades": 509, "taker_buy_base": 6531.8, "taker_buy_quote": 2139.02642 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.3287, "high": 0.3289, "low": 0.3215, "close": 0.3218, "volume": 44338.1, "close_time": 1764147599999, "quote_volume": 14396.17959, "trades": 465, "taker_buy_base": 24681.7, "taker_buy_quote": 8013.6641 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.3219, "high": 0.3238, "low": 0.3168, "close": 0.3178, "volume": 61612.6, "close_time": 1764151199999, "quote_volume": 19687.20964, "trades": 439, "taker_buy_base": 41317.4, "taker_buy_quote": 13217.93281 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.3186, "high": 0.3256, "low": 0.3173, "close": 0.3244, "volume": 23223.5, "close_time": 1764154799999, "quote_volume": 7489.08213, "trades": 554, "taker_buy_base": 5739.9, "taker_buy_quote": 1844.52141 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.3239, "high": 0.3314, "low": 0.3217, "close": 0.3249, "volume": 39031.3, "close_time": 1764158399999, "quote_volume": 12751.00288, "trades": 455, "taker_buy_base": 22571.5, "taker_buy_quote": 7377.39524 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.3249, "high": 0.3324, "low": 0.3182, "close": 0.3298, "volume": 13700.8, "close_time": 1764161999999, "quote_volume": 4449.97714, "trades": 261, "taker_buy_base": 8897.4, "taker_buy_quote": 2897.21608 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.3259, "high": 0.3261, "low": 0.3172, "close": 0.3211, "volume": 21607.0, "close_time": 1764165599999, "quote_volume": 6982.21039, "trades": 97, "taker_buy_base": 6939.9, "taker_buy_quote": 2238.40258 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.3197, "high": 0.3246, "low": 0.3184, "close": 0.3193, "volume": 14339.5, "close_time": 1764169199999, "quote_volume": 4620.99713, "trades": 762, "taker_buy_base": 7848.8, "taker_buy_quote": 2532.3487 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.3194, "high": 0.322, "low": 0.312, "close": 0.3175, "volume": 88653.9, "close_time": 1764172799999, "quote_volume": 27984.11585, "trades": 684, "taker_buy_base": 11628.5, "taker_buy_quote": 3693.48333 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.3176, "high": 0.3217, "low": 0.3168, "close": 0.3199, "volume": 21879.4, "close_time": 1764176399999, "quote_volume": 6991.03634, "trades": 450, "taker_buy_base": 4864.3, "taker_buy_quote": 1552.17772 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.3202, "high": 0.3333, "low": 0.3194, "close": 0.3324, "volume": 96430.4, "close_time": 1764179999999, "quote_volume": 31562.90901, "trades": 599, "taker_buy_base": 60946.9, "taker_buy_quote": 19910.86237 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.332, "high": 0.343, "low": 0.3309, "close": 0.3412, "volume": 67921.3, "close_time": 1764183599999, "quote_volume": 22854.60019, "trades": 625, "taker_buy_base": 37950.3, "taker_buy_quote": 12779.92244 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.3412, "high": 0.3473, "low": 0.3328, "close": 0.3349, "volume": 64092.0, "close_time": 1764187199999, "quote_volume": 21796.30658, "trades": 579, "taker_buy_base": 26281.8, "taker_buy_quote": 8962.44513 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.3349, "high": 0.3353, "low": 0.3285, "close": 0.3347, "volume": 37621.5, "close_time": 1764190799999, "quote_volume": 12474.49385, "trades": 493, "taker_buy_base": 12024.3, "taker_buy_quote": 4004.363 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.3348, "high": 0.3408, "low": 0.3345, "close": 0.3383, "volume": 70956.9, "close_time": 1764194399999, "quote_volume": 23886.53313, "trades": 561, "taker_buy_base": 16035.3, "taker_buy_quote": 5424.0188 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.3379, "high": 0.3387, "low": 0.3334, "close": 0.3356, "volume": 87786.6, "close_time": 1764197999999, "quote_volume": 29480.6753, "trades": 842, "taker_buy_base": 66107.3, "taker_buy_quote": 22203.29555 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.3352, "high": 0.3392, "low": 0.3349, "close": 0.3371, "volume": 115849.1, "close_time": 1764201599999, "quote_volume": 39077.12021, "trades": 962, "taker_buy_base": 81892.4, "taker_buy_quote": 27625.36569 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.3367, "high": 0.3367, "low": 0.3334, "close": 0.334, "volume": 42964.7, "close_time": 1764205199999, "quote_volume": 14384.69293, "trades": 572, "taker_buy_base": 21657.2, "taker_buy_quote": 7252.54792 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.3339, "high": 0.3361, "low": 0.3298, "close": 0.3335, "volume": 70326.9, "close_time": 1764208799999, "quote_volume": 23365.78756, "trades": 826, "taker_buy_base": 42907.9, "taker_buy_quote": 14261.16537 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.3334, "high": 0.3392, "low": 0.3311, "close": 0.3331, "volume": 171942.2, "close_time": 1764212399999, "quote_volume": 57540.9806, "trades": 1543, "taker_buy_base": 71507.4, "taker_buy_quote": 23995.52431 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.333, "high": 0.3448, "low": 0.3324, "close": 0.344, "volume": 200967.3, "close_time": 1764215999999, "quote_volume": 68263.59132, "trades": 2184, "taker_buy_base": 129403.7, "taker_buy_quote": 43914.5156 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.3433, "high": 0.3531, "low": 0.3428, "close": 0.3492, "volume": 354744.3, "close_time": 1764219599999, "quote_volume": 123964.70719, "trades": 3228, "taker_buy_base": 167740.0, "taker_buy_quote": 58669.77202 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.3488, "high": 0.3614, "low": 0.3446, "close": 0.3563, "volume": 420279.3, "close_time": 1764223199999, "quote_volume": 148675.62147, "trades": 3038, "taker_buy_base": 237264.2, "taker_buy_quote": 84260.19788 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.3564, "high": 0.3778, "low": 0.3543, "close": 0.3677, "volume": 556425.1, "close_time": 1764226799999, "quote_volume": 203098.57828, "trades": 3788, "taker_buy_base": 309012.6, "taker_buy_quote": 113046.90417 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.3674, "high": 0.3971, "low": 0.3659, "close": 0.3936, "volume": 1223643.4, "close_time": 1764230399999, "quote_volume": 468218.57281, "trades": 5562, "taker_buy_base": 731120.8, "taker_buy_quote": 280100.28024 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.3931, "high": 0.3968, "low": 0.3666, "close": 0.3688, "volume": 1127556.0, "close_time": 1764233999999, "quote_volume": 428344.86995, "trades": 6395, "taker_buy_base": 571587.6, "taker_buy_quote": 217556.43164 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.3683, "high": 0.374, "low": 0.3557, "close": 0.3573, "volume": 391230.5, "close_time": 1764237599999, "quote_volume": 141934.18561, "trades": 2864, "taker_buy_base": 168314.4, "taker_buy_quote": 61108.74519 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.3574, "high": 0.3584, "low": 0.3525, "close": 0.353, "volume": 161244.7, "close_time": 1764241199999, "quote_volume": 57328.61552, "trades": 1844, "taker_buy_base": 64148.8, "taker_buy_quote": 22758.84232 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.3534, "high": 0.357, "low": 0.3486, "close": 0.357, "volume": 123588.0, "close_time": 1764244799999, "quote_volume": 43494.31362, "trades": 1518, "taker_buy_base": 38459.2, "taker_buy_quote": 13551.34757 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.3566, "high": 0.3592, "low": 0.3444, "close": 0.3491, "volume": 227912.2, "close_time": 1764248399999, "quote_volume": 80245.01017, "trades": 2263, "taker_buy_base": 85812.0, "taker_buy_quote": 30326.76464 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.349, "high": 0.3514, "low": 0.3475, "close": 0.3475, "volume": 421470.4, "close_time": 1764251999999, "quote_volume": 147300.73194, "trades": 1861, "taker_buy_base": 54780.2, "taker_buy_quote": 19151.498 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.3478, "high": 0.3498, "low": 0.3441, "close": 0.3456, "volume": 144873.1, "close_time": 1764255599999, "quote_volume": 50347.55281, "trades": 1416, "taker_buy_base": 83763.1, "taker_buy_quote": 29098.96501 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.3451, "high": 0.346, "low": 0.3409, "close": 0.3432, "volume": 147690.4, "close_time": 1764259199999, "quote_volume": 50809.67739, "trades": 1814, "taker_buy_base": 73509.5, "taker_buy_quote": 25289.87334 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.3431, "high": 0.3504, "low": 0.3431, "close": 0.3497, "volume": 67272.5, "close_time": 1764262799999, "quote_volume": 23381.1265, "trades": 885, "taker_buy_base": 45650.8, "taker_buy_quote": 15863.49783 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.3498, "high": 0.3534, "low": 0.3468, "close": 0.3494, "volume": 196846.7, "close_time": 1764266399999, "quote_volume": 68737.64217, "trades": 1706, "taker_buy_base": 74966.7, "taker_buy_quote": 26183.62675 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.3493, "high": 0.3567, "low": 0.3465, "close": 0.3536, "volume": 90716.0, "close_time": 1764269999999, "quote_volume": 31873.93125, "trades": 893, "taker_buy_base": 58448.2, "taker_buy_quote": 20599.81827 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.3532, "high": 0.3539, "low": 0.348, "close": 0.3505, "volume": 102422.5, "close_time": 1764273599999, "quote_volume": 35969.0184, "trades": 1055, "taker_buy_base": 25267.6, "taker_buy_quote": 8893.75445 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.3508, "high": 0.3556, "low": 0.3507, "close": 0.3544, "volume": 50253.6, "close_time": 1764277199999, "quote_volume": 17782.61532, "trades": 569, "taker_buy_base": 36687.6, "taker_buy_quote": 12991.58693 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.3547, "high": 0.3572, "low": 0.3537, "close": 0.3537, "volume": 39381.0, "close_time": 1764280799999, "quote_volume": 13997.28867, "trades": 618, "taker_buy_base": 25246.8, "taker_buy_quote": 8973.36473 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.3536, "high": 0.3545, "low": 0.3475, "close": 0.3496, "volume": 19174.5, "close_time": 1764284399999, "quote_volume": 6741.28896, "trades": 391, "taker_buy_base": 5697.8, "taker_buy_quote": 2000.9514 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.3497, "high": 0.352, "low": 0.348, "close": 0.3502, "volume": 25396.8, "close_time": 1764287999999, "quote_volume": 8882.82964, "trades": 339, "taker_buy_base": 20553.1, "taker_buy_quote": 7188.2374 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.3496, "high": 0.351, "low": 0.3452, "close": 0.3459, "volume": 32196.8, "close_time": 1764291599999, "quote_volume": 11189.85382, "trades": 411, "taker_buy_base": 17250.8, "taker_buy_quote": 5998.93565 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.3459, "high": 0.3459, "low": 0.3408, "close": 0.3452, "volume": 26055.0, "close_time": 1764295199999, "quote_volume": 8949.02083, "trades": 550, "taker_buy_base": 8590.4, "taker_buy_quote": 2954.45551 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.3451, "high": 0.3453, "low": 0.3423, "close": 0.3427, "volume": 19343.8, "close_time": 1764298799999, "quote_volume": 6644.00687, "trades": 466, "taker_buy_base": 8210.0, "taker_buy_quote": 2820.58823 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.3434, "high": 0.3442, "low": 0.3413, "close": 0.3413, "volume": 15841.8, "close_time": 1764302399999, "quote_volume": 5431.66444, "trades": 259, "taker_buy_base": 5227.2, "taker_buy_quote": 1793.76042 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.3413, "high": 0.3456, "low": 0.3401, "close": 0.3424, "volume": 38442.9, "close_time": 1764305999999, "quote_volume": 13162.02584, "trades": 339, "taker_buy_base": 29495.0, "taker_buy_quote": 10096.21612 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.3419, "high": 0.3429, "low": 0.3366, "close": 0.3376, "volume": 38396.7, "close_time": 1764309599999, "quote_volume": 13011.72822, "trades": 544, "taker_buy_base": 14127.6, "taker_buy_quote": 4795.97616 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.3382, "high": 0.3394, "low": 0.3328, "close": 0.3335, "volume": 23641.1, "close_time": 1764313199999, "quote_volume": 7978.60526, "trades": 390, "taker_buy_base": 10223.8, "taker_buy_quote": 3453.25137 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.3332, "high": 0.3393, "low": 0.3325, "close": 0.3325, "volume": 154416.2, "close_time": 1764316799999, "quote_volume": 51804.29272, "trades": 813, "taker_buy_base": 34518.3, "taker_buy_quote": 11561.64808 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.3324, "high": 0.3396, "low": 0.3264, "close": 0.3378, "volume": 153057.4, "close_time": 1764320399999, "quote_volume": 50789.9923, "trades": 769, "taker_buy_base": 70306.6, "taker_buy_quote": 23353.15879 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.3385, "high": 0.3476, "low": 0.3375, "close": 0.3381, "volume": 482818.2, "close_time": 1764323999999, "quote_volume": 165493.1432, "trades": 1374, "taker_buy_base": 100740.5, "taker_buy_quote": 34413.4945 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.3389, "high": 0.3429, "low": 0.3346, "close": 0.3429, "volume": 129754.0, "close_time": 1764327599999, "quote_volume": 43690.4063, "trades": 612, "taker_buy_base": 28723.7, "taker_buy_quote": 9692.07028 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.3426, "high": 0.343, "low": 0.3348, "close": 0.3348, "volume": 9302.4, "close_time": 1764331199999, "quote_volume": 3152.86979, "trades": 206, "taker_buy_base": 6324.7, "taker_buy_quote": 2143.01761 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.3343, "high": 0.3376, "low": 0.3312, "close": 0.3312, "volume": 8154.7, "close_time": 1764334799999, "quote_volume": 2726.73064, "trades": 174, "taker_buy_base": 1481.8, "taker_buy_quote": 496.19906 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.3312, "high": 0.3384, "low": 0.3308, "close": 0.3384, "volume": 19248.2, "close_time": 1764338399999, "quote_volume": 6414.01003, "trades": 239, "taker_buy_base": 13822.3, "taker_buy_quote": 4601.29195 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.3384, "high": 0.3434, "low": 0.3366, "close": 0.3381, "volume": 26158.7, "close_time": 1764341999999, "quote_volume": 8901.98876, "trades": 377, "taker_buy_base": 18365.4, "taker_buy_quote": 6259.37905 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.3387, "high": 0.3462, "low": 0.3373, "close": 0.3445, "volume": 14618.7, "close_time": 1764345599999, "quote_volume": 5001.57396, "trades": 371, "taker_buy_base": 8120.7, "taker_buy_quote": 2773.67011 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.344, "high": 0.3447, "low": 0.3368, "close": 0.3368, "volume": 9163.7, "close_time": 1764349199999, "quote_volume": 3122.09935, "trades": 283, "taker_buy_base": 3184.8, "taker_buy_quote": 1088.79231 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.3367, "high": 0.3368, "low": 0.328, "close": 0.328, "volume": 45170.6, "close_time": 1764352799999, "quote_volume": 15002.41235, "trades": 338, "taker_buy_base": 5400.8, "taker_buy_quote": 1788.75123 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.329, "high": 0.3292, "low": 0.3247, "close": 0.3283, "volume": 12801.5, "close_time": 1764356399999, "quote_volume": 4186.13461, "trades": 253, "taker_buy_base": 10063.5, "taker_buy_quote": 3291.80829 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.3282, "high": 0.3311, "low": 0.3279, "close": 0.3286, "volume": 29006.2, "close_time": 1764359999999, "quote_volume": 9576.99062, "trades": 251, "taker_buy_base": 17819.8, "taker_buy_quote": 5882.6252 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.3285, "high": 0.3285, "low": 0.3247, "close": 0.3274, "volume": 7553.6, "close_time": 1764363599999, "quote_volume": 2468.95014, "trades": 205, "taker_buy_base": 4678.3, "taker_buy_quote": 1529.40675 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.3275, "high": 0.3282, "low": 0.3218, "close": 0.3227, "volume": 17332.9, "close_time": 1764367199999, "quote_volume": 5627.73253, "trades": 254, "taker_buy_base": 3179.4, "taker_buy_quote": 1031.13397 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.3228, "high": 0.3264, "low": 0.3215, "close": 0.3251, "volume": 16497.2, "close_time": 1764370799999, "quote_volume": 5335.19103, "trades": 193, "taker_buy_base": 6158.2, "taker_buy_quote": 1997.94937 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.3253, "high": 0.3278, "low": 0.3245, "close": 0.3245, "volume": 27392.8, "close_time": 1764374399999, "quote_volume": 8947.30159, "trades": 410, "taker_buy_base": 19897.2, "taker_buy_quote": 6499.14042 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.3244, "high": 0.3257, "low": 0.32, "close": 0.3217, "volume": 79869.3, "close_time": 1764377999999, "quote_volume": 25736.49503, "trades": 625, "taker_buy_base": 19748.8, "taker_buy_quote": 6363.39046 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.3219, "high": 0.3245, "low": 0.3186, "close": 0.321, "volume": 49191.9, "close_time": 1764381599999, "quote_volume": 15767.17277, "trades": 365, "taker_buy_base": 17790.8, "taker_buy_quote": 5715.79952 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.3209, "high": 0.3224, "low": 0.3206, "close": 0.3212, "volume": 44819.8, "close_time": 1764385199999, "quote_volume": 14399.74724, "trades": 240, "taker_buy_base": 20126.8, "taker_buy_quote": 6470.19398 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.3215, "high": 0.3223, "low": 0.3199, "close": 0.3213, "volume": 28067.1, "close_time": 1764388799999, "quote_volume": 9016.93919, "trades": 296, "taker_buy_base": 15690.3, "taker_buy_quote": 5038.04737 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.3214, "high": 0.3268, "low": 0.321, "close": 0.3259, "volume": 28664.0, "close_time": 1764392399999, "quote_volume": 9290.08358, "trades": 323, "taker_buy_base": 18842.9, "taker_buy_quote": 6104.22594 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.3252, "high": 0.3255, "low": 0.3232, "close": 0.3237, "volume": 15710.7, "close_time": 1764395999999, "quote_volume": 5096.42259, "trades": 171, "taker_buy_base": 5809.6, "taker_buy_quote": 1885.8103 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.3237, "high": 0.3254, "low": 0.3219, "close": 0.324, "volume": 24153.4, "close_time": 1764399599999, "quote_volume": 7817.48693, "trades": 229, "taker_buy_base": 9503.1, "taker_buy_quote": 3078.93978 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.3239, "high": 0.3267, "low": 0.3208, "close": 0.321, "volume": 40620.9, "close_time": 1764403199999, "quote_volume": 13157.4693, "trades": 380, "taker_buy_base": 9882.7, "taker_buy_quote": 3199.39284 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.3213, "high": 0.3222, "low": 0.3196, "close": 0.32, "volume": 2496.8, "close_time": 1764406799999, "quote_volume": 800.60928, "trades": 132, "taker_buy_base": 1308.7, "taker_buy_quote": 420.00557 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.3205, "high": 0.3209, "low": 0.3183, "close": 0.3193, "volume": 52893.1, "close_time": 1764410399999, "quote_volume": 16903.38454, "trades": 549, "taker_buy_base": 31188.6, "taker_buy_quote": 9970.38123 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.3192, "high": 0.3208, "low": 0.3173, "close": 0.3206, "volume": 18018.6, "close_time": 1764413999999, "quote_volume": 5754.77526, "trades": 419, "taker_buy_base": 6373.1, "taker_buy_quote": 2037.53364 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.3207, "high": 0.3259, "low": 0.3205, "close": 0.3246, "volume": 12866.6, "close_time": 1764417599999, "quote_volume": 4156.44953, "trades": 275, "taker_buy_base": 7223.7, "taker_buy_quote": 2339.3737 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.3246, "high": 0.3262, "low": 0.3227, "close": 0.3227, "volume": 23861.9, "close_time": 1764421199999, "quote_volume": 7723.0383, "trades": 495, "taker_buy_base": 5357.8, "taker_buy_quote": 1735.62256 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.3226, "high": 0.327, "low": 0.3204, "close": 0.3243, "volume": 42000.8, "close_time": 1764424799999, "quote_volume": 13636.72178, "trades": 371, "taker_buy_base": 29761.7, "taker_buy_quote": 9666.00556 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.3248, "high": 0.3271, "low": 0.3228, "close": 0.3248, "volume": 8572.4, "close_time": 1764428399999, "quote_volume": 2785.09312, "trades": 295, "taker_buy_base": 3136.0, "taker_buy_quote": 1018.29989 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.3249, "high": 0.3307, "low": 0.3245, "close": 0.3307, "volume": 15296.3, "close_time": 1764431999999, "quote_volume": 5023.08888, "trades": 336, "taker_buy_base": 12166.5, "taker_buy_quote": 3998.87904 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.3308, "high": 0.337, "low": 0.3308, "close": 0.3349, "volume": 76264.2, "close_time": 1764435599999, "quote_volume": 25478.26575, "trades": 1107, "taker_buy_base": 36901.8, "taker_buy_quote": 12324.3182 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.3348, "high": 0.3351, "low": 0.3301, "close": 0.3306, "volume": 56881.9, "close_time": 1764439199999, "quote_volume": 18923.03112, "trades": 643, "taker_buy_base": 24174.7, "taker_buy_quote": 8028.71165 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.3306, "high": 0.3323, "low": 0.329, "close": 0.3314, "volume": 35762.0, "close_time": 1764442799999, "quote_volume": 11821.78241, "trades": 617, "taker_buy_base": 20221.7, "taker_buy_quote": 6684.72959 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.3316, "high": 0.3325, "low": 0.3294, "close": 0.3295, "volume": 25483.6, "close_time": 1764446399999, "quote_volume": 8452.05354, "trades": 179, "taker_buy_base": 7377.5, "taker_buy_quote": 2442.65119 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.3294, "high": 0.3307, "low": 0.3274, "close": 0.3301, "volume": 7856.8, "close_time": 1764449999999, "quote_volume": 2584.41116, "trades": 135, "taker_buy_base": 4917.5, "taker_buy_quote": 1617.7552 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.3303, "high": 0.3346, "low": 0.3297, "close": 0.3346, "volume": 26602.1, "close_time": 1764453599999, "quote_volume": 8809.96929, "trades": 181, "taker_buy_base": 8667.6, "taker_buy_quote": 2889.07272 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.3347, "high": 0.3356, "low": 0.3322, "close": 0.3325, "volume": 14375.0, "close_time": 1764457199999, "quote_volume": 4803.50742, "trades": 195, "taker_buy_base": 4851.9, "taker_buy_quote": 1624.6901 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.3329, "high": 0.3347, "low": 0.331, "close": 0.3342, "volume": 10931.5, "close_time": 1764460799999, "quote_volume": 3646.22333, "trades": 181, "taker_buy_base": 6448.8, "taker_buy_quote": 2149.84135 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.3335, "high": 0.3343, "low": 0.3284, "close": 0.3288, "volume": 5287.4, "close_time": 1764464399999, "quote_volume": 1752.76898, "trades": 163, "taker_buy_base": 2596.2, "taker_buy_quote": 859.4915 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.3286, "high": 0.3308, "low": 0.3283, "close": 0.3295, "volume": 7827.3, "close_time": 1764467999999, "quote_volume": 2574.87683, "trades": 162, "taker_buy_base": 1473.4, "taker_buy_quote": 485.83697 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.3294, "high": 0.3309, "low": 0.3241, "close": 0.3241, "volume": 6132.4, "close_time": 1764471599999, "quote_volume": 2002.53453, "trades": 153, "taker_buy_base": 2148.1, "taker_buy_quote": 700.14926 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.3247, "high": 0.3314, "low": 0.3219, "close": 0.3293, "volume": 18789.1, "close_time": 1764475199999, "quote_volume": 6114.07377, "trades": 313, "taker_buy_base": 8995.8, "taker_buy_quote": 2940.0031 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.3292, "high": 0.3306, "low": 0.3254, "close": 0.3259, "volume": 5417.1, "close_time": 1764478799999, "quote_volume": 1778.41985, "trades": 175, "taker_buy_base": 752.0, "taker_buy_quote": 247.35109 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.3258, "high": 0.3259, "low": 0.3223, "close": 0.3224, "volume": 3926.8, "close_time": 1764482399999, "quote_volume": 1269.44382, "trades": 165, "taker_buy_base": 2870.7, "taker_buy_quote": 927.51756 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.3228, "high": 0.3277, "low": 0.3225, "close": 0.3258, "volume": 25282.0, "close_time": 1764485999999, "quote_volume": 8258.04681, "trades": 186, "taker_buy_base": 20832.5, "taker_buy_quote": 6809.29127 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.3256, "high": 0.3281, "low": 0.3256, "close": 0.3257, "volume": 2658.7, "close_time": 1764489599999, "quote_volume": 869.19778, "trades": 177, "taker_buy_base": 1122.6, "taker_buy_quote": 367.08294 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.3264, "high": 0.3276, "low": 0.3234, "close": 0.3235, "volume": 11293.8, "close_time": 1764493199999, "quote_volume": 3672.96128, "trades": 200, "taker_buy_base": 6524.1, "taker_buy_quote": 2122.88715 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.3234, "high": 0.3248, "low": 0.3223, "close": 0.3236, "volume": 1348.8, "close_time": 1764496799999, "quote_volume": 436.20839, "trades": 93, "taker_buy_base": 721.9, "taker_buy_quote": 233.6907 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.3231, "high": 0.3246, "low": 0.3219, "close": 0.3221, "volume": 2622.7, "close_time": 1764500399999, "quote_volume": 847.36706, "trades": 122, "taker_buy_base": 984.3, "taker_buy_quote": 318.56806 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.322, "high": 0.3249, "low": 0.322, "close": 0.3239, "volume": 28473.8, "close_time": 1764503999999, "quote_volume": 9202.10248, "trades": 136, "taker_buy_base": 3270.3, "taker_buy_quote": 1061.19448 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.3238, "high": 0.3328, "low": 0.322, "close": 0.3306, "volume": 50803.5, "close_time": 1764507599999, "quote_volume": 16570.12448, "trades": 363, "taker_buy_base": 40832.3, "taker_buy_quote": 13283.07308 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.3314, "high": 0.3417, "low": 0.3314, "close": 0.3392, "volume": 99570.2, "close_time": 1764511199999, "quote_volume": 33496.33248, "trades": 475, "taker_buy_base": 47297.1, "taker_buy_quote": 15844.53919 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.3394, "high": 0.341, "low": 0.3363, "close": 0.3393, "volume": 19131.3, "close_time": 1764514799999, "quote_volume": 6501.57233, "trades": 272, "taker_buy_base": 16640.2, "taker_buy_quote": 5658.75889 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.3389, "high": 0.3392, "low": 0.3333, "close": 0.3371, "volume": 10941.2, "close_time": 1764518399999, "quote_volume": 3687.1623, "trades": 214, "taker_buy_base": 3047.1, "taker_buy_quote": 1024.42523 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.3368, "high": 0.3437, "low": 0.3368, "close": 0.3437, "volume": 11807.8, "close_time": 1764521999999, "quote_volume": 4019.0493, "trades": 198, "taker_buy_base": 9130.4, "taker_buy_quote": 3109.56447 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.343, "high": 0.343, "low": 0.3382, "close": 0.3382, "volume": 6200.8, "close_time": 1764525599999, "quote_volume": 2105.269, "trades": 186, "taker_buy_base": 1974.1, "taker_buy_quote": 669.41411 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.3381, "high": 0.3384, "low": 0.3363, "close": 0.3376, "volume": 3483.9, "close_time": 1764529199999, "quote_volume": 1175.47792, "trades": 114, "taker_buy_base": 1287.3, "taker_buy_quote": 434.70739 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.3374, "high": 0.3396, "low": 0.3345, "close": 0.3347, "volume": 99130.7, "close_time": 1764532799999, "quote_volume": 33458.26566, "trades": 267, "taker_buy_base": 25664.8, "taker_buy_quote": 8599.6333 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.3346, "high": 0.336, "low": 0.3319, "close": 0.3335, "volume": 9683.1, "close_time": 1764536399999, "quote_volume": 3235.39423, "trades": 142, "taker_buy_base": 2018.8, "taker_buy_quote": 674.05502 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.3335, "high": 0.335, "low": 0.3326, "close": 0.3341, "volume": 14448.8, "close_time": 1764539999999, "quote_volume": 4822.93732, "trades": 215, "taker_buy_base": 4382.4, "taker_buy_quote": 1463.89765 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.3345, "high": 0.3373, "low": 0.332, "close": 0.3338, "volume": 6123.3, "close_time": 1764543599999, "quote_volume": 2055.33075, "trades": 142, "taker_buy_base": 4438.1, "taker_buy_quote": 1490.60102 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.3339, "high": 0.334, "low": 0.3244, "close": 0.3244, "volume": 39282.7, "close_time": 1764547199999, "quote_volume": 12897.46255, "trades": 257, "taker_buy_base": 11543.5, "taker_buy_quote": 3792.80892 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.325, "high": 0.3255, "low": 0.3036, "close": 0.3036, "volume": 77952.0, "close_time": 1764550799999, "quote_volume": 24556.38185, "trades": 878, "taker_buy_base": 16791.2, "taker_buy_quote": 5299.04261 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.3046, "high": 0.3084, "low": 0.3032, "close": 0.3044, "volume": 50520.2, "close_time": 1764554399999, "quote_volume": 15415.01592, "trades": 549, "taker_buy_base": 7463.8, "taker_buy_quote": 2282.47772 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.3045, "high": 0.3096, "low": 0.3039, "close": 0.3068, "volume": 36943.7, "close_time": 1764557999999, "quote_volume": 11352.86293, "trades": 315, "taker_buy_base": 19089.7, "taker_buy_quote": 5867.56565 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.307, "high": 0.3076, "low": 0.3013, "close": 0.3039, "volume": 18329.7, "close_time": 1764561599999, "quote_volume": 5561.7747, "trades": 271, "taker_buy_base": 2938.9, "taker_buy_quote": 899.87682 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.3038, "high": 0.3038, "low": 0.2945, "close": 0.2954, "volume": 19356.8, "close_time": 1764565199999, "quote_volume": 5775.31924, "trades": 272, "taker_buy_base": 4338.5, "taker_buy_quote": 1284.92977 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.2955, "high": 0.2992, "low": 0.2954, "close": 0.2958, "volume": 31487.6, "close_time": 1764568799999, "quote_volume": 9324.36758, "trades": 204, "taker_buy_base": 8469.3, "taker_buy_quote": 2512.94562 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.2963, "high": 0.3004, "low": 0.2954, "close": 0.2977, "volume": 72938.3, "close_time": 1764572399999, "quote_volume": 21741.29524, "trades": 303, "taker_buy_base": 40715.9, "taker_buy_quote": 12146.35028 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.2976, "high": 0.2982, "low": 0.295, "close": 0.2962, "volume": 2840.9, "close_time": 1764575999999, "quote_volume": 841.36917, "trades": 132, "taker_buy_base": 1442.9, "taker_buy_quote": 427.70648 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2958, "high": 0.296, "low": 0.2934, "close": 0.2948, "volume": 11551.2, "close_time": 1764579599999, "quote_volume": 3408.02218, "trades": 134, "taker_buy_base": 1872.1, "taker_buy_quote": 552.39223 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.2964, "high": 0.2978, "low": 0.2944, "close": 0.2958, "volume": 5999.0, "close_time": 1764583199999, "quote_volume": 1778.23602, "trades": 132, "taker_buy_base": 1027.9, "taker_buy_quote": 304.75417 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.2957, "high": 0.2997, "low": 0.2952, "close": 0.2975, "volume": 15016.9, "close_time": 1764586799999, "quote_volume": 4471.5643, "trades": 106, "taker_buy_base": 13439.5, "taker_buy_quote": 4001.91007 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.2974, "high": 0.2977, "low": 0.2935, "close": 0.2942, "volume": 11181.9, "close_time": 1764590399999, "quote_volume": 3303.59424, "trades": 101, "taker_buy_base": 2681.9, "taker_buy_quote": 789.65379 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2938, "high": 0.3018, "low": 0.2902, "close": 0.3004, "volume": 44474.5, "close_time": 1764593999999, "quote_volume": 13123.03101, "trades": 309, "taker_buy_base": 33802.1, "taker_buy_quote": 9997.20659 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.3001, "high": 0.3044, "low": 0.2957, "close": 0.2964, "volume": 24452.2, "close_time": 1764597599999, "quote_volume": 7336.70994, "trades": 294, "taker_buy_base": 4082.3, "taker_buy_quote": 1217.76256 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.2965, "high": 0.2996, "low": 0.2931, "close": 0.297, "volume": 44691.8, "close_time": 1764601199999, "quote_volume": 13297.85505, "trades": 410, "taker_buy_base": 14612.9, "taker_buy_quote": 4353.99135 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.2969, "high": 0.3046, "low": 0.2905, "close": 0.3012, "volume": 35626.0, "close_time": 1764604799999, "quote_volume": 10544.62487, "trades": 415, "taker_buy_base": 25382.4, "taker_buy_quote": 7522.69253 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.3011, "high": 0.302, "low": 0.2895, "close": 0.2902, "volume": 20227.1, "close_time": 1764608399999, "quote_volume": 5905.32195, "trades": 381, "taker_buy_base": 8931.8, "taker_buy_quote": 2605.67101 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.2905, "high": 0.2924, "low": 0.287, "close": 0.2899, "volume": 25445.1, "close_time": 1764611999999, "quote_volume": 7362.25975, "trades": 356, "taker_buy_base": 4794.9, "taker_buy_quote": 1388.73319 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.2903, "high": 0.2928, "low": 0.289, "close": 0.2908, "volume": 22748.2, "close_time": 1764615599999, "quote_volume": 6629.89467, "trades": 315, "taker_buy_base": 19084.9, "taker_buy_quote": 5565.41232 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.2913, "high": 0.2922, "low": 0.2882, "close": 0.2896, "volume": 5343.3, "close_time": 1764619199999, "quote_volume": 1552.59403, "trades": 159, "taker_buy_base": 2816.9, "taker_buy_quote": 818.32322 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.29, "high": 0.296, "low": 0.29, "close": 0.295, "volume": 3327.7, "close_time": 1764622799999, "quote_volume": 977.77907, "trades": 205, "taker_buy_base": 2175.4, "taker_buy_quote": 638.75348 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.2955, "high": 0.2987, "low": 0.2951, "close": 0.297, "volume": 18168.1, "close_time": 1764626399999, "quote_volume": 5397.1897, "trades": 209, "taker_buy_base": 11742.9, "taker_buy_quote": 3483.78127 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.2974, "high": 0.2999, "low": 0.2971, "close": 0.2985, "volume": 13554.6, "close_time": 1764629999999, "quote_volume": 4043.27259, "trades": 136, "taker_buy_base": 6019.5, "taker_buy_quote": 1802.9994 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.2989, "high": 0.3005, "low": 0.2979, "close": 0.299, "volume": 2178.5, "close_time": 1764633599999, "quote_volume": 651.63114, "trades": 151, "taker_buy_base": 899.2, "taker_buy_quote": 269.11256 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2987, "high": 0.3026, "low": 0.2983, "close": 0.3011, "volume": 6235.1, "close_time": 1764637199999, "quote_volume": 1868.56829, "trades": 227, "taker_buy_base": 2010.0, "taker_buy_quote": 603.33707 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.301, "high": 0.3062, "low": 0.2997, "close": 0.3017, "volume": 18870.0, "close_time": 1764640799999, "quote_volume": 5697.55179, "trades": 286, "taker_buy_base": 5214.4, "taker_buy_quote": 1576.15755 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.3015, "high": 0.3047, "low": 0.3008, "close": 0.3026, "volume": 15023.7, "close_time": 1764644399999, "quote_volume": 4554.1961, "trades": 168, "taker_buy_base": 3753.2, "taker_buy_quote": 1137.97918 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.303, "high": 0.3031, "low": 0.2987, "close": 0.3025, "volume": 5070.7, "close_time": 1764647999999, "quote_volume": 1528.09338, "trades": 200, "taker_buy_base": 1477.7, "taker_buy_quote": 444.8044 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.3025, "high": 0.304, "low": 0.3018, "close": 0.3018, "volume": 6558.4, "close_time": 1764651599999, "quote_volume": 1985.34263, "trades": 122, "taker_buy_base": 5222.5, "taker_buy_quote": 1581.50353 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.3017, "high": 0.3019, "low": 0.2983, "close": 0.2984, "volume": 12017.7, "close_time": 1764655199999, "quote_volume": 3588.84667, "trades": 88, "taker_buy_base": 11135.5, "taker_buy_quote": 3324.12803 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.2982, "high": 0.3005, "low": 0.2962, "close": 0.2986, "volume": 31041.5, "close_time": 1764658799999, "quote_volume": 9300.44481, "trades": 179, "taker_buy_base": 14736.1, "taker_buy_quote": 4412.9078 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.2985, "high": 0.2997, "low": 0.2943, "close": 0.2953, "volume": 70336.6, "close_time": 1764662399999, "quote_volume": 20750.82836, "trades": 174, "taker_buy_base": 24484.9, "taker_buy_quote": 7215.61723 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2951, "high": 0.2951, "low": 0.291, "close": 0.291, "volume": 11509.5, "close_time": 1764665999999, "quote_volume": 3358.97356, "trades": 31, "taker_buy_base": 1522.7, "taker_buy_quote": 449.20083 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.2925, "high": 0.3021, "low": 0.2925, "close": 0.3009, "volume": 8919.8, "close_time": 1764669599999, "quote_volume": 2672.09872, "trades": 35, "taker_buy_base": 7309.0, "taker_buy_quote": 2195.49008 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.3012, "high": 0.3086, "low": 0.3012, "close": 0.3065, "volume": 8749.9, "close_time": 1764673199999, "quote_volume": 2671.11726, "trades": 30, "taker_buy_base": 6247.4, "taker_buy_quote": 1905.47614 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.3075, "high": 0.31, "low": 0.3053, "close": 0.3082, "volume": 12612.1, "close_time": 1764676799999, "quote_volume": 3883.63799, "trades": 41, "taker_buy_base": 3339.5, "taker_buy_quote": 1030.69926 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.3089, "high": 0.3102, "low": 0.3087, "close": 0.3095, "volume": 15882.2, "close_time": 1764680399999, "quote_volume": 4918.87218, "trades": 24, "taker_buy_base": 13349.9, "taker_buy_quote": 4135.47499 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.3111, "high": 0.3162, "low": 0.3099, "close": 0.3162, "volume": 21123.3, "close_time": 1764683999999, "quote_volume": 6608.22861, "trades": 85, "taker_buy_base": 10885.6, "taker_buy_quote": 3416.93028 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.3166, "high": 0.3216, "low": 0.3166, "close": 0.3182, "volume": 18846.2, "close_time": 1764687599999, "quote_volume": 6009.43292, "trades": 77, "taker_buy_base": 6482.6, "taker_buy_quote": 2065.46151 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.3206, "high": 0.3336, "low": 0.3203, "close": 0.3262, "volume": 32352.4, "close_time": 1764691199999, "quote_volume": 10600.04147, "trades": 133, "taker_buy_base": 13370.1, "taker_buy_quote": 4367.24324 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.3278, "high": 0.3279, "low": 0.3225, "close": 0.3248, "volume": 10569.0, "close_time": 1764694799999, "quote_volume": 3454.47877, "trades": 80, "taker_buy_base": 1773.1, "taker_buy_quote": 580.0736 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.3264, "high": 0.3319, "low": 0.3264, "close": 0.3295, "volume": 21975.1, "close_time": 1764698399999, "quote_volume": 7259.77479, "trades": 131, "taker_buy_base": 21246.2, "taker_buy_quote": 7018.73939 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.3298, "high": 0.3309, "low": 0.3296, "close": 0.3299, "volume": 8564.6, "close_time": 1764701999999, "quote_volume": 2831.16332, "trades": 69, "taker_buy_base": 7701.7, "taker_buy_quote": 2546.41911 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.3291, "high": 0.3347, "low": 0.3291, "close": 0.3336, "volume": 23882.4, "close_time": 1764705599999, "quote_volume": 7939.30542, "trades": 72, "taker_buy_base": 19489.1, "taker_buy_quote": 6483.12967 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.3325, "high": 0.333, "low": 0.3253, "close": 0.3263, "volume": 8851.7, "close_time": 1764709199999, "quote_volume": 2889.04832, "trades": 22, "taker_buy_base": 7496.3, "taker_buy_quote": 2444.80807 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.3272, "high": 0.3334, "low": 0.3272, "close": 0.3291, "volume": 7070.5, "close_time": 1764712799999, "quote_volume": 2337.90202, "trades": 36, "taker_buy_base": 4796.1, "taker_buy_quote": 1585.6002 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.3295, "high": 0.3297, "low": 0.3273, "close": 0.3293, "volume": 7418.5, "close_time": 1764716399999, "quote_volume": 2437.65086, "trades": 15, "taker_buy_base": 5261.7, "taker_buy_quote": 1730.71635 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.3283, "high": 0.3283, "low": 0.3229, "close": 0.3229, "volume": 10899.3, "close_time": 1764719999999, "quote_volume": 3544.69164, "trades": 29, "taker_buy_base": 6533.7, "taker_buy_quote": 2129.29898 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.3229, "high": 0.3229, "low": 0.3223, "close": 0.3223, "volume": 608.6, "close_time": 1764723599999, "quote_volume": 196.166, "trades": 2, "taker_buy_base": 608.6, "taker_buy_quote": 196.166 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.3217, "high": 0.3217, "low": 0.3209, "close": 0.3212, "volume": 8391.1, "close_time": 1764727199999, "quote_volume": 2695.19361, "trades": 20, "taker_buy_base": 2473.9, "taker_buy_quote": 794.49401 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.3241, "high": 0.3284, "low": 0.3241, "close": 0.3284, "volume": 11589.6, "close_time": 1764730799999, "quote_volume": 3789.1776, "trades": 28, "taker_buy_base": 8488.4, "taker_buy_quote": 2774.51462 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.3273, "high": 0.3312, "low": 0.3273, "close": 0.3289, "volume": 18564.9, "close_time": 1764734399999, "quote_volume": 6122.28969, "trades": 68, "taker_buy_base": 11688.5, "taker_buy_quote": 3859.26999 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.3294, "high": 0.3316, "low": 0.3294, "close": 0.3311, "volume": 6388.2, "close_time": 1764737999999, "quote_volume": 2109.98642, "trades": 25, "taker_buy_base": 2500.6, "taker_buy_quote": 826.74834 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.3324, "high": 0.3339, "low": 0.3318, "close": 0.3331, "volume": 5884.2, "close_time": 1764741599999, "quote_volume": 1960.43086, "trades": 37, "taker_buy_base": 1542.9, "taker_buy_quote": 514.77058 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.3342, "high": 0.3378, "low": 0.3318, "close": 0.3331, "volume": 22631.4, "close_time": 1764745199999, "quote_volume": 7551.49648, "trades": 74, "taker_buy_base": 9680.7, "taker_buy_quote": 3229.92621 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.3344, "high": 0.3344, "low": 0.3302, "close": 0.3305, "volume": 14145.7, "close_time": 1764748799999, "quote_volume": 4705.77225, "trades": 38, "taker_buy_base": 4279.2, "taker_buy_quote": 1427.06725 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.3305, "high": 0.3305, "low": 0.3305, "close": 0.3305, "volume": 15.2, "close_time": 1764752399999, "quote_volume": 5.0236, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.33, "high": 0.33, "low": 0.327, "close": 0.328, "volume": 5301.9, "close_time": 1764755999999, "quote_volume": 1745.61798, "trades": 35, "taker_buy_base": 3590.9, "taker_buy_quote": 1183.80352 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.3266, "high": 0.3266, "low": 0.3214, "close": 0.3221, "volume": 53462.6, "close_time": 1764759599999, "quote_volume": 17364.23814, "trades": 83, "taker_buy_base": 5438.4, "taker_buy_quote": 1757.50277 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.3227, "high": 0.3227, "low": 0.3194, "close": 0.3194, "volume": 15413.8, "close_time": 1764763199999, "quote_volume": 4941.91681, "trades": 42, "taker_buy_base": 9437.1, "taker_buy_quote": 3027.04778 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.3191, "high": 0.3191, "low": 0.3159, "close": 0.3164, "volume": 9953.7, "close_time": 1764766799999, "quote_volume": 3151.77824, "trades": 13, "taker_buy_base": 1265.8, "taker_buy_quote": 400.49912 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.3183, "high": 0.3207, "low": 0.3183, "close": 0.3207, "volume": 7707.9, "close_time": 1764770399999, "quote_volume": 2457.54026, "trades": 34, "taker_buy_base": 5415.6, "taker_buy_quote": 1725.77105 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.3172, "high": 0.3248, "low": 0.3126, "close": 0.32, "volume": 12735.7, "close_time": 1764773999999, "quote_volume": 4050.23454, "trades": 65, "taker_buy_base": 4291.4, "taker_buy_quote": 1367.04982 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.3206, "high": 0.3235, "low": 0.3206, "close": 0.3235, "volume": 121.0, "close_time": 1764777599999, "quote_volume": 38.95082, "trades": 4, "taker_buy_base": 52.4, "taker_buy_quote": 16.89717 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.3235, "high": 0.3257, "low": 0.3235, "close": 0.325, "volume": 573.4, "close_time": 1764781199999, "quote_volume": 186.29549, "trades": 11, "taker_buy_base": 515.1, "taker_buy_quote": 167.3538 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.3247, "high": 0.327, "low": 0.3247, "close": 0.327, "volume": 22432.1, "close_time": 1764784799999, "quote_volume": 7325.81307, "trades": 68, "taker_buy_base": 2416.4, "taker_buy_quote": 788.70201 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.3271, "high": 0.3271, "low": 0.3229, "close": 0.3229, "volume": 1937.2, "close_time": 1764788399999, "quote_volume": 629.30724, "trades": 13, "taker_buy_base": 227.0, "taker_buy_quote": 73.87472 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.3229, "high": 0.326, "low": 0.3229, "close": 0.3253, "volume": 2875.7, "close_time": 1764791999999, "quote_volume": 935.08079, "trades": 8, "taker_buy_base": 2841.8, "taker_buy_quote": 924.09952 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.3253, "high": 0.3266, "low": 0.3244, "close": 0.3244, "volume": 28166.1, "close_time": 1764795599999, "quote_volume": 9140.52503, "trades": 45, "taker_buy_base": 20214.5, "taker_buy_quote": 6558.59325 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.3253, "high": 0.3296, "low": 0.3253, "close": 0.3296, "volume": 278.2, "close_time": 1764799199999, "quote_volume": 91.11888, "trades": 9, "taker_buy_base": 236.4, "taker_buy_quote": 77.51398 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.3284, "high": 0.3284, "low": 0.3259, "close": 0.3259, "volume": 69.7, "close_time": 1764802799999, "quote_volume": 22.7866, "trades": 3, "taker_buy_base": 18.3, "taker_buy_quote": 6.00972 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.3295, "high": 0.3295, "low": 0.3262, "close": 0.3262, "volume": 4957.7, "close_time": 1764806399999, "quote_volume": 1624.01229, "trades": 11, "taker_buy_base": 1474.8, "taker_buy_quote": 482.91315 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.327, "high": 0.3273, "low": 0.3259, "close": 0.3268, "volume": 3408.5, "close_time": 1764809999999, "quote_volume": 1112.46504, "trades": 8, "taker_buy_base": 707.5, "taker_buy_quote": 231.474 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.3264, "high": 0.3295, "low": 0.3264, "close": 0.3286, "volume": 4872.3, "close_time": 1764813599999, "quote_volume": 1596.33045, "trades": 26, "taker_buy_base": 53.2, "taker_buy_quote": 17.47123 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.3279, "high": 0.3309, "low": 0.3273, "close": 0.3306, "volume": 6595.6, "close_time": 1764817199999, "quote_volume": 2167.44156, "trades": 20, "taker_buy_base": 6595.6, "taker_buy_quote": 2167.44156 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.3302, "high": 0.3303, "low": 0.3302, "close": 0.3303, "volume": 3043.3, "close_time": 1764820799999, "quote_volume": 1005.02902, "trades": 3, "taker_buy_base": 3043.3, "taker_buy_quote": 1005.02902 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.3297, "high": 0.3311, "low": 0.3297, "close": 0.3311, "volume": 3718.9, "close_time": 1764824399999, "quote_volume": 1228.50572, "trades": 7, "taker_buy_base": 3700.8, "taker_buy_quote": 1222.53815 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.3309, "high": 0.3324, "low": 0.3295, "close": 0.3305, "volume": 14500.8, "close_time": 1764827999999, "quote_volume": 4795.45043, "trades": 28, "taker_buy_base": 8022.5, "taker_buy_quote": 2653.70756 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.3317, "high": 0.3321, "low": 0.3305, "close": 0.3315, "volume": 10610.3, "close_time": 1764831599999, "quote_volume": 3517.43234, "trades": 19, "taker_buy_base": 882.7, "taker_buy_quote": 292.64833 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.3305, "high": 0.3322, "low": 0.3291, "close": 0.3315, "volume": 20184.6, "close_time": 1764835199999, "quote_volume": 6665.99371, "trades": 45, "taker_buy_base": 7647.1, "taker_buy_quote": 2522.57976 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.3308, "high": 0.3311, "low": 0.3264, "close": 0.3307, "volume": 22671.5, "close_time": 1764838799999, "quote_volume": 7460.35954, "trades": 110, "taker_buy_base": 6950.3, "taker_buy_quote": 2294.21623 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.3314, "high": 0.3317, "low": 0.3281, "close": 0.33, "volume": 48397.0, "close_time": 1764842399999, "quote_volume": 15995.71697, "trades": 136, "taker_buy_base": 29875.2, "taker_buy_quote": 9885.48494 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.3303, "high": 0.3303, "low": 0.3291, "close": 0.3299, "volume": 14765.8, "close_time": 1764845999999, "quote_volume": 4871.53806, "trades": 29, "taker_buy_base": 4874.2, "taker_buy_quote": 1607.94728 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.3297, "high": 0.3297, "low": 0.3282, "close": 0.3282, "volume": 371.9, "close_time": 1764849599999, "quote_volume": 122.46846, "trades": 3, "taker_buy_base": 30.3, "taker_buy_quote": 9.96264 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.3303, "high": 0.3312, "low": 0.3299, "close": 0.3309, "volume": 2071.1, "close_time": 1764853199999, "quote_volume": 685.11618, "trades": 18, "taker_buy_base": 1133.4, "taker_buy_quote": 374.90863 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.3309, "high": 0.3312, "low": 0.329, "close": 0.3309, "volume": 25996.9, "close_time": 1764856799999, "quote_volume": 8589.84255, "trades": 128, "taker_buy_base": 18215.1, "taker_buy_quote": 6018.46678 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.3303, "high": 0.3312, "low": 0.3259, "close": 0.3259, "volume": 8175.3, "close_time": 1764860399999, "quote_volume": 2698.82589, "trades": 59, "taker_buy_base": 4725.0, "taker_buy_quote": 1562.3144 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.3295, "high": 0.3354, "low": 0.3295, "close": 0.3346, "volume": 4447.9, "close_time": 1764863999999, "quote_volume": 1472.58933, "trades": 19, "taker_buy_base": 3674.4, "taker_buy_quote": 1214.97755 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.336, "high": 0.3533, "low": 0.336, "close": 0.3524, "volume": 214100.5, "close_time": 1764867599999, "quote_volume": 74245.49575, "trades": 475, "taker_buy_base": 142682.8, "taker_buy_quote": 49438.55965 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.3524, "high": 0.3543, "low": 0.3377, "close": 0.3485, "volume": 63946.7, "close_time": 1764871199999, "quote_volume": 22243.15708, "trades": 262, "taker_buy_base": 26918.6, "taker_buy_quote": 9392.22191 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.3458, "high": 0.3477, "low": 0.3399, "close": 0.3399, "volume": 33514.5, "close_time": 1764874799999, "quote_volume": 11550.00549, "trades": 64, "taker_buy_base": 14597.6, "taker_buy_quote": 5037.55233 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.3379, "high": 0.3413, "low": 0.3338, "close": 0.3406, "volume": 44913.5, "close_time": 1764878399999, "quote_volume": 15243.90031, "trades": 162, "taker_buy_base": 18530.2, "taker_buy_quote": 6303.72418 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.3407, "high": 0.3447, "low": 0.3391, "close": 0.3434, "volume": 50287.9, "close_time": 1764881999999, "quote_volume": 17211.0799, "trades": 285, "taker_buy_base": 24013.0, "taker_buy_quote": 8193.18275 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.3453, "high": 0.3467, "low": 0.3379, "close": 0.3379, "volume": 16667.7, "close_time": 1764885599999, "quote_volume": 5739.7134, "trades": 79, "taker_buy_base": 3570.7, "taker_buy_quote": 1231.22586 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.3383, "high": 0.3383, "low": 0.3383, "close": 0.3383, "volume": 1087.1, "close_time": 1764889199999, "quote_volume": 367.76593, "trades": 1, "taker_buy_base": 1087.1, "taker_buy_quote": 367.76593 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.3383, "high": 0.3388, "low": 0.3365, "close": 0.3368, "volume": 4534.9, "close_time": 1764892799999, "quote_volume": 1527.46009, "trades": 7, "taker_buy_base": 713.7, "taker_buy_quote": 241.24948 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.3359, "high": 0.3361, "low": 0.3315, "close": 0.3318, "volume": 39268.0, "close_time": 1764896399999, "quote_volume": 13081.34344, "trades": 92, "taker_buy_base": 8738.9, "taker_buy_quote": 2904.83304 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.3313, "high": 0.3356, "low": 0.3313, "close": 0.3356, "volume": 18271.3, "close_time": 1764899999999, "quote_volume": 6087.23435, "trades": 32, "taker_buy_base": 9244.4, "taker_buy_quote": 3083.10846 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.3334, "high": 0.3399, "low": 0.3334, "close": 0.3393, "volume": 12129.3, "close_time": 1764903599999, "quote_volume": 4094.25194, "trades": 50, "taker_buy_base": 4231.1, "taker_buy_quote": 1429.74998 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.3416, "high": 0.3425, "low": 0.334, "close": 0.3345, "volume": 18705.6, "close_time": 1764907199999, "quote_volume": 6311.19349, "trades": 71, "taker_buy_base": 9543.9, "taker_buy_quote": 3228.59005 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.3358, "high": 0.3378, "low": 0.3293, "close": 0.3296, "volume": 21428.7, "close_time": 1764910799999, "quote_volume": 7141.21387, "trades": 54, "taker_buy_base": 5399.8, "taker_buy_quote": 1806.14192 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.3296, "high": 0.3319, "low": 0.3296, "close": 0.3312, "volume": 17072.4, "close_time": 1764914399999, "quote_volume": 5646.11331, "trades": 66, "taker_buy_base": 7186.3, "taker_buy_quote": 2377.1866 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.3312, "high": 0.3354, "low": 0.3302, "close": 0.3345, "volume": 3658.8, "close_time": 1764917999999, "quote_volume": 1214.14459, "trades": 21, "taker_buy_base": 2878.5, "taker_buy_quote": 955.37547 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.3337, "high": 0.34, "low": 0.3337, "close": 0.34, "volume": 42302.8, "close_time": 1764921599999, "quote_volume": 14248.40017, "trades": 55, "taker_buy_base": 16207.8, "taker_buy_quote": 5462.0625 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.3389, "high": 0.341, "low": 0.3352, "close": 0.3388, "volume": 14546.3, "close_time": 1764925199999, "quote_volume": 4924.07565, "trades": 23, "taker_buy_base": 6608.5, "taker_buy_quote": 2238.46365 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.3386, "high": 0.3386, "low": 0.3316, "close": 0.332, "volume": 23639.7, "close_time": 1764928799999, "quote_volume": 7903.43485, "trades": 58, "taker_buy_base": 12258.8, "taker_buy_quote": 4079.06623 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.332, "high": 0.3334, "low": 0.3275, "close": 0.3321, "volume": 41753.1, "close_time": 1764932399999, "quote_volume": 13811.21145, "trades": 113, "taker_buy_base": 17173.4, "taker_buy_quote": 5694.74514 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.3303, "high": 0.3303, "low": 0.3219, "close": 0.3226, "volume": 35254.8, "close_time": 1764935999999, "quote_volume": 11497.57749, "trades": 84, "taker_buy_base": 13803.6, "taker_buy_quote": 4486.83647 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.3217, "high": 0.3254, "low": 0.3217, "close": 0.3244, "volume": 29308.5, "close_time": 1764939599999, "quote_volume": 9520.45101, "trades": 28, "taker_buy_base": 18479.3, "taker_buy_quote": 6002.64961 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.3237, "high": 0.324, "low": 0.32, "close": 0.32, "volume": 7030.5, "close_time": 1764943199999, "quote_volume": 2256.37984, "trades": 8, "taker_buy_base": 2392.0, "taker_buy_quote": 765.44 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.32, "high": 0.32, "low": 0.3167, "close": 0.3173, "volume": 23048.6, "close_time": 1764946799999, "quote_volume": 7346.42139, "trades": 66, "taker_buy_base": 3104.0, "taker_buy_quote": 989.30278 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.3207, "high": 0.3272, "low": 0.32, "close": 0.32, "volume": 19259.0, "close_time": 1764950399999, "quote_volume": 6262.22186, "trades": 89, "taker_buy_base": 16215.0, "taker_buy_quote": 5271.36636 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.3203, "high": 0.3205, "low": 0.3108, "close": 0.3155, "volume": 17815.2, "close_time": 1764953999999, "quote_volume": 5641.42093, "trades": 61, "taker_buy_base": 4709.6, "taker_buy_quote": 1490.98972 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.3154, "high": 0.3161, "low": 0.3154, "close": 0.3158, "volume": 2377.1, "close_time": 1764957599999, "quote_volume": 750.45902, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.3169, "high": 0.3195, "low": 0.3163, "close": 0.3163, "volume": 2505.7, "close_time": 1764961199999, "quote_volume": 795.2174, "trades": 24, "taker_buy_base": 865.9, "taker_buy_quote": 275.91978 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.3152, "high": 0.3188, "low": 0.3152, "close": 0.3188, "volume": 4015.6, "close_time": 1764964799999, "quote_volume": 1271.5459, "trades": 8, "taker_buy_base": 2413.9, "taker_buy_quote": 766.31591 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.3184, "high": 0.3201, "low": 0.3166, "close": 0.3167, "volume": 19133.7, "close_time": 1764968399999, "quote_volume": 6077.59486, "trades": 85, "taker_buy_base": 2170.7, "taker_buy_quote": 693.05381 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.3176, "high": 0.3194, "low": 0.3174, "close": 0.3188, "volume": 6920.2, "close_time": 1764971999999, "quote_volume": 2205.413, "trades": 10, "taker_buy_base": 2009.7, "taker_buy_quote": 641.24294 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.3193, "high": 0.3223, "low": 0.3193, "close": 0.3223, "volume": 11624.8, "close_time": 1764975599999, "quote_volume": 3733.76035, "trades": 14, "taker_buy_base": 7321.6, "taker_buy_quote": 2351.40807 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.3196, "high": 0.3233, "low": 0.3193, "close": 0.3233, "volume": 1739.7, "close_time": 1764979199999, "quote_volume": 556.57511, "trades": 8, "taker_buy_base": 155.2, "taker_buy_quote": 49.94871 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.3228, "high": 0.3244, "low": 0.3222, "close": 0.3243, "volume": 11895.1, "close_time": 1764982799999, "quote_volume": 3838.31659, "trades": 15, "taker_buy_base": 278.5, "taker_buy_quote": 90.26803 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.3255, "high": 0.3264, "low": 0.3238, "close": 0.3257, "volume": 29318.6, "close_time": 1764986399999, "quote_volume": 9529.58433, "trades": 105, "taker_buy_base": 18669.0, "taker_buy_quote": 6072.10243 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.3261, "high": 0.3365, "low": 0.3241, "close": 0.3348, "volume": 87385.9, "close_time": 1764989999999, "quote_volume": 28915.72359, "trades": 155, "taker_buy_base": 67845.9, "taker_buy_quote": 22412.14377 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.335, "high": 0.3373, "low": 0.335, "close": 0.3373, "volume": 4200.4, "close_time": 1764993599999, "quote_volume": 1411.88675, "trades": 7, "taker_buy_base": 1442.0, "taker_buy_quote": 484.3678 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.333, "high": 0.338, "low": 0.333, "close": 0.3358, "volume": 24367.9, "close_time": 1764997199999, "quote_volume": 8148.21328, "trades": 38, "taker_buy_base": 21628.8, "taker_buy_quote": 7228.67695 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.3356, "high": 0.3418, "low": 0.3356, "close": 0.3403, "volume": 35243.2, "close_time": 1765000799999, "quote_volume": 11953.49122, "trades": 52, "taker_buy_base": 33534.1, "taker_buy_quote": 11378.20393 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.3379, "high": 0.344, "low": 0.3354, "close": 0.3396, "volume": 41336.6, "close_time": 1765004399999, "quote_volume": 14024.30908, "trades": 72, "taker_buy_base": 19535.5, "taker_buy_quote": 6650.9485 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.3398, "high": 0.3437, "low": 0.3364, "close": 0.3374, "volume": 18842.3, "close_time": 1765007999999, "quote_volume": 6406.91668, "trades": 27, "taker_buy_base": 9023.2, "taker_buy_quote": 3072.61613 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.3373, "high": 0.3373, "low": 0.3348, "close": 0.3348, "volume": 5312.7, "close_time": 1765011599999, "quote_volume": 1784.70804, "trades": 10, "taker_buy_base": 188.2, "taker_buy_quote": 63.2816 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.3351, "high": 0.3369, "low": 0.334, "close": 0.334, "volume": 8242.8, "close_time": 1765015199999, "quote_volume": 2767.699, "trades": 18, "taker_buy_base": 1846.2, "taker_buy_quote": 621.20105 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.3337, "high": 0.3337, "low": 0.3318, "close": 0.3327, "volume": 5097.6, "close_time": 1765018799999, "quote_volume": 1695.27144, "trades": 53, "taker_buy_base": 2657.9, "taker_buy_quote": 884.27069 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.3328, "high": 0.3349, "low": 0.3328, "close": 0.3349, "volume": 5183.4, "close_time": 1765022399999, "quote_volume": 1732.59134, "trades": 27, "taker_buy_base": 4057.3, "taker_buy_quote": 1356.47872 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.3344, "high": 0.3354, "low": 0.3344, "close": 0.3348, "volume": 2412.8, "close_time": 1765025999999, "quote_volume": 806.91096, "trades": 6, "taker_buy_base": 1085.1, "taker_buy_quote": 362.8971 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.3341, "high": 0.3341, "low": 0.3287, "close": 0.3287, "volume": 16069.7, "close_time": 1765029599999, "quote_volume": 5332.94561, "trades": 34, "taker_buy_base": 4163.8, "taker_buy_quote": 1379.11587 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.3302, "high": 0.3391, "low": 0.3302, "close": 0.3378, "volume": 41193.8, "close_time": 1765033199999, "quote_volume": 13827.14743, "trades": 49, "taker_buy_base": 28098.2, "taker_buy_quote": 9417.74438 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.3348, "high": 0.3348, "low": 0.3279, "close": 0.3325, "volume": 18617.7, "close_time": 1765036799999, "quote_volume": 6134.05722, "trades": 55, "taker_buy_base": 2638.0, "taker_buy_quote": 872.14636 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.3325, "high": 0.3338, "low": 0.3323, "close": 0.3338, "volume": 1616.0, "close_time": 1765040399999, "quote_volume": 537.20258, "trades": 3, "taker_buy_base": 250.2, "taker_buy_quote": 83.34724 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.3328, "high": 0.3339, "low": 0.3316, "close": 0.3334, "volume": 1758.4, "close_time": 1765043999999, "quote_volume": 585.56417, "trades": 5, "taker_buy_base": 480.3, "taker_buy_quote": 159.87673 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.3346, "high": 0.3346, "low": 0.3337, "close": 0.3342, "volume": 360.3, "close_time": 1765047599999, "quote_volume": 120.36826, "trades": 3, "taker_buy_base": 345.3, "taker_buy_quote": 115.34926 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.3307, "high": 0.3325, "low": 0.3307, "close": 0.3325, "volume": 32072.6, "close_time": 1765051199999, "quote_volume": 10638.12512, "trades": 45, "taker_buy_base": 28030.5, "taker_buy_quote": 9297.54413 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.3318, "high": 0.333, "low": 0.3318, "close": 0.3325, "volume": 6967.0, "close_time": 1765054799999, "quote_volume": 2317.28517, "trades": 26, "taker_buy_base": 3807.0, "taker_buy_quote": 1265.23567 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.3325, "high": 0.3325, "low": 0.3325, "close": 0.3325, "volume": 20.0, "close_time": 1765058399999, "quote_volume": 6.65, "trades": 1, "taker_buy_base": 20.0, "taker_buy_quote": 6.65 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.3284, "high": 0.3284, "low": 0.3278, "close": 0.3283, "volume": 702.4, "close_time": 1765061999999, "quote_volume": 230.49316, "trades": 8, "taker_buy_base": 420.0, "taker_buy_quote": 137.84192 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.3279, "high": 0.3279, "low": 0.3251, "close": 0.3252, "volume": 5187.6, "close_time": 1765065599999, "quote_volume": 1689.04573, "trades": 50, "taker_buy_base": 215.2, "taker_buy_quote": 69.98304 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3262, "high": 0.3269, "low": 0.3239, "close": 0.3254, "volume": 16626.3, "close_time": 1765069199999, "quote_volume": 5409.16058, "trades": 43, "taker_buy_base": 5712.4, "taker_buy_quote": 1861.61214 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.3272, "high": 0.3272, "low": 0.325, "close": 0.325, "volume": 3236.9, "close_time": 1765072799999, "quote_volume": 1057.0517, "trades": 20, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.3246, "high": 0.3274, "low": 0.3246, "close": 0.3265, "volume": 6578.5, "close_time": 1765076399999, "quote_volume": 2144.02342, "trades": 18, "taker_buy_base": 2142.5, "taker_buy_quote": 700.5714 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.3265, "high": 0.3266, "low": 0.3265, "close": 0.3266, "volume": 2786.3, "close_time": 1765079999999, "quote_volume": 909.82695, "trades": 2, "taker_buy_base": 1786.3, "taker_buy_quote": 583.22695 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.326, "high": 0.326, "low": 0.3222, "close": 0.3225, "volume": 7593.8, "close_time": 1765083599999, "quote_volume": 2456.24538, "trades": 15, "taker_buy_base": 1597.4, "taker_buy_quote": 514.8386 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.3228, "high": 0.3248, "low": 0.3228, "close": 0.3238, "volume": 6373.3, "close_time": 1765087199999, "quote_volume": 2061.05209, "trades": 18, "taker_buy_base": 4436.3, "taker_buy_quote": 1433.70873 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.3233, "high": 0.3287, "low": 0.323, "close": 0.3272, "volume": 39165.2, "close_time": 1765090799999, "quote_volume": 12757.94519, "trades": 58, "taker_buy_base": 18206.5, "taker_buy_quote": 5929.64142 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.3293, "high": 0.3293, "low": 0.325, "close": 0.3264, "volume": 26886.4, "close_time": 1765094399999, "quote_volume": 8776.05561, "trades": 49, "taker_buy_base": 14201.0, "taker_buy_quote": 4631.66083 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.3262, "high": 0.3262, "low": 0.3229, "close": 0.3229, "volume": 26085.1, "close_time": 1765097999999, "quote_volume": 8466.84881, "trades": 24, "taker_buy_base": 2192.7, "taker_buy_quote": 711.23485 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.3227, "high": 0.3233, "low": 0.3201, "close": 0.3201, "volume": 27302.6, "close_time": 1765101599999, "quote_volume": 8792.30245, "trades": 84, "taker_buy_base": 9195.4, "taker_buy_quote": 2963.8383 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.3211, "high": 0.3215, "low": 0.32, "close": 0.3206, "volume": 6561.4, "close_time": 1765105199999, "quote_volume": 2105.73163, "trades": 10, "taker_buy_base": 3520.0, "taker_buy_quote": 1129.93989 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.3209, "high": 0.3235, "low": 0.3205, "close": 0.3235, "volume": 6327.4, "close_time": 1765108799999, "quote_volume": 2028.95273, "trades": 16, "taker_buy_base": 2617.6, "taker_buy_quote": 839.12631 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.3231, "high": 0.3269, "low": 0.3231, "close": 0.3262, "volume": 5779.2, "close_time": 1765112399999, "quote_volume": 1883.29594, "trades": 23, "taker_buy_base": 4409.0, "taker_buy_quote": 1439.76759 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.3268, "high": 0.3268, "low": 0.3245, "close": 0.3256, "volume": 7866.1, "close_time": 1765115999999, "quote_volume": 2552.9801, "trades": 23, "taker_buy_base": 329.1, "taker_buy_quote": 107.2236 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.3229, "high": 0.3229, "low": 0.3154, "close": 0.318, "volume": 12028.8, "close_time": 1765119599999, "quote_volume": 3818.4021, "trades": 48, "taker_buy_base": 5078.2, "taker_buy_quote": 1608.62098 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.3207, "high": 0.3295, "low": 0.3207, "close": 0.3264, "volume": 13159.1, "close_time": 1765123199999, "quote_volume": 4277.49911, "trades": 31, "taker_buy_base": 3766.8, "taker_buy_quote": 1218.11476 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.3289, "high": 0.3289, "low": 0.3222, "close": 0.3222, "volume": 20488.8, "close_time": 1765126799999, "quote_volume": 6621.38769, "trades": 37, "taker_buy_base": 9365.0, "taker_buy_quote": 3023.30207 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.3249, "high": 0.3335, "low": 0.3249, "close": 0.3335, "volume": 28796.3, "close_time": 1765130399999, "quote_volume": 9534.94148, "trades": 82, "taker_buy_base": 17930.5, "taker_buy_quote": 5923.39826 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.3335, "high": 0.341, "low": 0.3335, "close": 0.3378, "volume": 74667.2, "close_time": 1765133999999, "quote_volume": 25239.38192, "trades": 287, "taker_buy_base": 38650.0, "taker_buy_quote": 13068.22646 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.335, "high": 0.3358, "low": 0.3333, "close": 0.3358, "volume": 17835.8, "close_time": 1765137599999, "quote_volume": 5962.44002, "trades": 53, "taker_buy_base": 6836.4, "taker_buy_quote": 2284.0823 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.3368, "high": 0.3368, "low": 0.3349, "close": 0.3349, "volume": 2969.3, "close_time": 1765141199999, "quote_volume": 996.30049, "trades": 5, "taker_buy_base": 1000.0, "taker_buy_quote": 335.4 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.3362, "high": 0.3369, "low": 0.3318, "close": 0.3318, "volume": 8606.7, "close_time": 1765144799999, "quote_volume": 2890.49975, "trades": 29, "taker_buy_base": 6511.1, "taker_buy_quote": 2187.53422 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.3259, "high": 0.3264, "low": 0.3215, "close": 0.3241, "volume": 9608.1, "close_time": 1765148399999, "quote_volume": 3102.75242, "trades": 104, "taker_buy_base": 3242.4, "taker_buy_quote": 1048.91961 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.3221, "high": 0.3248, "low": 0.3221, "close": 0.3248, "volume": 6163.0, "close_time": 1765151999999, "quote_volume": 1989.77532, "trades": 62, "taker_buy_base": 436.0, "taker_buy_quote": 140.6536 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.3245, "high": 0.3259, "low": 0.3233, "close": 0.3233, "volume": 3940.7, "close_time": 1765155599999, "quote_volume": 1278.93359, "trades": 6, "taker_buy_base": 1760.7, "taker_buy_quote": 573.31359 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.3225, "high": 0.3318, "low": 0.3225, "close": 0.3296, "volume": 12674.4, "close_time": 1765159199999, "quote_volume": 4158.64457, "trades": 70, "taker_buy_base": 9715.1, "taker_buy_quote": 3194.06104 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.3296, "high": 0.3339, "low": 0.3295, "close": 0.3326, "volume": 5499.7, "close_time": 1765162799999, "quote_volume": 1823.0478, "trades": 10, "taker_buy_base": 3347.7, "taker_buy_quote": 1111.87659 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.3334, "high": 0.3354, "low": 0.3322, "close": 0.3326, "volume": 9906.4, "close_time": 1765166399999, "quote_volume": 3305.74394, "trades": 37, "taker_buy_base": 4682.6, "taker_buy_quote": 1565.9401 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.3333, "high": 0.3381, "low": 0.3333, "close": 0.3381, "volume": 17113.6, "close_time": 1765169999999, "quote_volume": 5769.55091, "trades": 61, "taker_buy_base": 9228.7, "taker_buy_quote": 3112.87844 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.3352, "high": 0.3368, "low": 0.3348, "close": 0.3368, "volume": 8728.6, "close_time": 1765173599999, "quote_volume": 2932.20615, "trades": 50, "taker_buy_base": 3645.6, "taker_buy_quote": 1223.72518 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.3359, "high": 0.3405, "low": 0.3359, "close": 0.3399, "volume": 11764.4, "close_time": 1765177199999, "quote_volume": 3983.12208, "trades": 80, "taker_buy_base": 5128.6, "taker_buy_quote": 1737.69217 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.3369, "high": 0.3399, "low": 0.3368, "close": 0.3385, "volume": 11535.4, "close_time": 1765180799999, "quote_volume": 3908.52714, "trades": 26, "taker_buy_base": 6999.7, "taker_buy_quote": 2375.46249 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.338, "high": 0.3386, "low": 0.336, "close": 0.3385, "volume": 13699.4, "close_time": 1765184399999, "quote_volume": 4614.3272, "trades": 37, "taker_buy_base": 4481.8, "taker_buy_quote": 1508.03186 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.3412, "high": 0.347, "low": 0.3412, "close": 0.3456, "volume": 40356.1, "close_time": 1765187999999, "quote_volume": 13944.77934, "trades": 218, "taker_buy_base": 32236.2, "taker_buy_quote": 11158.37881 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.3462, "high": 0.3594, "low": 0.3459, "close": 0.3503, "volume": 211022.0, "close_time": 1765191599999, "quote_volume": 74349.57699, "trades": 580, "taker_buy_base": 121396.0, "taker_buy_quote": 42952.14481 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.3499, "high": 0.3515, "low": 0.346, "close": 0.3471, "volume": 79223.0, "close_time": 1765195199999, "quote_volume": 27619.85464, "trades": 182, "taker_buy_base": 39533.6, "taker_buy_quote": 13803.40343 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.3467, "high": 0.3467, "low": 0.3428, "close": 0.3442, "volume": 21726.6, "close_time": 1765198799999, "quote_volume": 7488.77366, "trades": 55, "taker_buy_base": 6516.2, "taker_buy_quote": 2242.71311 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.3459, "high": 0.3459, "low": 0.3423, "close": 0.3445, "volume": 18823.5, "close_time": 1765202399999, "quote_volume": 6489.02616, "trades": 32, "taker_buy_base": 14725.0, "taker_buy_quote": 5080.54975 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.3438, "high": 0.3452, "low": 0.3403, "close": 0.3427, "volume": 17867.8, "close_time": 1765205999999, "quote_volume": 6134.81201, "trades": 124, "taker_buy_base": 6706.9, "taker_buy_quote": 2300.53799 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.3393, "high": 0.34, "low": 0.3329, "close": 0.3348, "volume": 38672.4, "close_time": 1765209599999, "quote_volume": 13018.32426, "trades": 87, "taker_buy_base": 11922.2, "taker_buy_quote": 4016.45162 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.3359, "high": 0.3385, "low": 0.3292, "close": 0.3307, "volume": 30061.7, "close_time": 1765213199999, "quote_volume": 10046.07906, "trades": 133, "taker_buy_base": 7921.9, "taker_buy_quote": 2643.60158 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.3313, "high": 0.3313, "low": 0.3252, "close": 0.3295, "volume": 12391.4, "close_time": 1765216799999, "quote_volume": 4086.85522, "trades": 40, "taker_buy_base": 9325.4, "taker_buy_quote": 3078.43278 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.3301, "high": 0.3301, "low": 0.3245, "close": 0.3245, "volume": 2537.9, "close_time": 1765220399999, "quote_volume": 832.16917, "trades": 35, "taker_buy_base": 2090.0, "taker_buy_quote": 685.44264 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.3251, "high": 0.3262, "low": 0.3247, "close": 0.3247, "volume": 3563.0, "close_time": 1765223999999, "quote_volume": 1159.28789, "trades": 20, "taker_buy_base": 1257.1, "taker_buy_quote": 409.70648 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.3247, "high": 0.3272, "low": 0.3247, "close": 0.3272, "volume": 256.7, "close_time": 1765227599999, "quote_volume": 83.60049, "trades": 4, "taker_buy_base": 100.0, "taker_buy_quote": 32.72 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.3255, "high": 0.3263, "low": 0.3255, "close": 0.3262, "volume": 7236.1, "close_time": 1765231199999, "quote_volume": 2357.93899, "trades": 13, "taker_buy_base": 5164.6, "taker_buy_quote": 1682.78998 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.3268, "high": 0.3272, "low": 0.3228, "close": 0.3243, "volume": 7505.4, "close_time": 1765234799999, "quote_volume": 2432.0615, "trades": 55, "taker_buy_base": 1484.0, "taker_buy_quote": 482.66327 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.3235, "high": 0.3235, "low": 0.3224, "close": 0.323, "volume": 3594.3, "close_time": 1765238399999, "quote_volume": 1160.90187, "trades": 27, "taker_buy_base": 1478.6, "taker_buy_quote": 477.87908 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.3234, "high": 0.3239, "low": 0.3209, "close": 0.321, "volume": 3819.2, "close_time": 1765241999999, "quote_volume": 1229.88827, "trades": 23, "taker_buy_base": 1286.1, "taker_buy_quote": 412.97099 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.3216, "high": 0.3256, "low": 0.321, "close": 0.3243, "volume": 52008.3, "close_time": 1765245599999, "quote_volume": 16859.60354, "trades": 98, "taker_buy_base": 10139.9, "taker_buy_quote": 3289.33011 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.325, "high": 0.3285, "low": 0.3239, "close": 0.3239, "volume": 14430.6, "close_time": 1765249199999, "quote_volume": 4713.58313, "trades": 43, "taker_buy_base": 8250.7, "taker_buy_quote": 2699.5989 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.3241, "high": 0.3264, "low": 0.3229, "close": 0.3264, "volume": 31345.7, "close_time": 1765252799999, "quote_volume": 10172.42215, "trades": 60, "taker_buy_base": 14566.9, "taker_buy_quote": 4720.61938 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.3269, "high": 0.3269, "low": 0.3224, "close": 0.3224, "volume": 19357.0, "close_time": 1765256399999, "quote_volume": 6284.01813, "trades": 53, "taker_buy_base": 10344.3, "taker_buy_quote": 3358.56816 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.3227, "high": 0.3227, "low": 0.3219, "close": 0.3219, "volume": 1020.5, "close_time": 1765259999999, "quote_volume": 329.30223, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.3219, "high": 0.3224, "low": 0.319, "close": 0.3196, "volume": 6854.7, "close_time": 1765263599999, "quote_volume": 2198.44482, "trades": 50, "taker_buy_base": 726.0, "taker_buy_quote": 233.04244 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.3202, "high": 0.3225, "low": 0.3202, "close": 0.3225, "volume": 8782.9, "close_time": 1765267199999, "quote_volume": 2829.81764, "trades": 11, "taker_buy_base": 4782.3, "taker_buy_quote": 1542.1069 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.3202, "high": 0.3206, "low": 0.3192, "close": 0.3205, "volume": 7126.7, "close_time": 1765270799999, "quote_volume": 2281.06965, "trades": 25, "taker_buy_base": 2461.0, "taker_buy_quote": 788.4895 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.3203, "high": 0.3232, "low": 0.3197, "close": 0.3199, "volume": 21139.6, "close_time": 1765274399999, "quote_volume": 6799.33439, "trades": 151, "taker_buy_base": 8957.0, "taker_buy_quote": 2884.24751 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.3202, "high": 0.3227, "low": 0.3196, "close": 0.3215, "volume": 16493.1, "close_time": 1765277999999, "quote_volume": 5299.16455, "trades": 186, "taker_buy_base": 1000.0, "taker_buy_quote": 321.8 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.3216, "high": 0.324, "low": 0.3205, "close": 0.3234, "volume": 13574.5, "close_time": 1765281599999, "quote_volume": 4384.64308, "trades": 69, "taker_buy_base": 11067.5, "taker_buy_quote": 3575.45126 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.3228, "high": 0.3256, "low": 0.3228, "close": 0.3256, "volume": 10584.3, "close_time": 1765285199999, "quote_volume": 3427.08138, "trades": 81, "taker_buy_base": 8658.7, "taker_buy_quote": 2803.48524 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.3242, "high": 0.3243, "low": 0.3242, "close": 0.3243, "volume": 422.8, "close_time": 1765288799999, "quote_volume": 137.09374, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.3217, "high": 0.3219, "low": 0.3199, "close": 0.3202, "volume": 5567.8, "close_time": 1765292399999, "quote_volume": 1785.87245, "trades": 30, "taker_buy_base": 2509.4, "taker_buy_quote": 806.70766 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.3218, "high": 0.3372, "low": 0.3218, "close": 0.3372, "volume": 40605.7, "close_time": 1765295999999, "quote_volume": 13405.52483, "trades": 241, "taker_buy_base": 22018.4, "taker_buy_quote": 7272.52232 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.338, "high": 0.347, "low": 0.338, "close": 0.3445, "volume": 75543.4, "close_time": 1765299599999, "quote_volume": 25913.6003, "trades": 274, "taker_buy_base": 36562.1, "taker_buy_quote": 12502.24564 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.3437, "high": 0.346, "low": 0.3381, "close": 0.341, "volume": 90867.0, "close_time": 1765303199999, "quote_volume": 31160.6272, "trades": 257, "taker_buy_base": 34825.7, "taker_buy_quote": 11951.23929 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.3404, "high": 0.3404, "low": 0.3344, "close": 0.3344, "volume": 7819.3, "close_time": 1765306799999, "quote_volume": 2639.82104, "trades": 19, "taker_buy_base": 1681.0, "taker_buy_quote": 563.67648 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.3332, "high": 0.3336, "low": 0.3318, "close": 0.3318, "volume": 1391.7, "close_time": 1765310399999, "quote_volume": 462.75208, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.3308, "high": 0.3321, "low": 0.3278, "close": 0.3297, "volume": 25060.1, "close_time": 1765313999999, "quote_volume": 8253.99392, "trades": 90, "taker_buy_base": 15154.7, "taker_buy_quote": 4987.72332 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.3294, "high": 0.3294, "low": 0.3176, "close": 0.3218, "volume": 29402.1, "close_time": 1765317599999, "quote_volume": 9502.16848, "trades": 74, "taker_buy_base": 12292.1, "taker_buy_quote": 3980.31266 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.3209, "high": 0.3254, "low": 0.3209, "close": 0.323, "volume": 4383.6, "close_time": 1765321199999, "quote_volume": 1414.54055, "trades": 30, "taker_buy_base": 3158.3, "taker_buy_quote": 1018.92636 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.3237, "high": 0.3237, "low": 0.32, "close": 0.32, "volume": 9293.9, "close_time": 1765324799999, "quote_volume": 3001.19655, "trades": 15, "taker_buy_base": 7862.0, "taker_buy_quote": 2538.71123 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.3217, "high": 0.3217, "low": 0.317, "close": 0.3175, "volume": 4097.3, "close_time": 1765328399999, "quote_volume": 1303.63833, "trades": 38, "taker_buy_base": 942.0, "taker_buy_quote": 300.21852 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.318, "high": 0.3185, "low": 0.318, "close": 0.3181, "volume": 2453.0, "close_time": 1765331999999, "quote_volume": 780.25841, "trades": 10, "taker_buy_base": 2413.6, "taker_buy_quote": 767.72757 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.3184, "high": 0.3207, "low": 0.3181, "close": 0.3207, "volume": 9334.8, "close_time": 1765335599999, "quote_volume": 2976.49124, "trades": 39, "taker_buy_base": 6239.0, "taker_buy_quote": 1991.38831 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 459.8, "close_time": 1765339199999, "quote_volume": 146.6762, "trades": 4, "taker_buy_base": 459.8, "taker_buy_quote": 146.6762 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.3202, "high": 0.3203, "low": 0.3191, "close": 0.3199, "volume": 4391.8, "close_time": 1765342799999, "quote_volume": 1404.13466, "trades": 18, "taker_buy_base": 1833.2, "taker_buy_quote": 586.66948 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.3201, "high": 0.3295, "low": 0.3201, "close": 0.3295, "volume": 23940.8, "close_time": 1765346399999, "quote_volume": 7732.66893, "trades": 69, "taker_buy_base": 14613.3, "taker_buy_quote": 4719.59703 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.3295, "high": 0.3378, "low": 0.3295, "close": 0.3305, "volume": 28960.9, "close_time": 1765349999999, "quote_volume": 9686.40478, "trades": 161, "taker_buy_base": 10616.6, "taker_buy_quote": 3547.88814 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.3281, "high": 0.3354, "low": 0.3259, "close": 0.3306, "volume": 18752.5, "close_time": 1765353599999, "quote_volume": 6194.43031, "trades": 41, "taker_buy_base": 10102.7, "taker_buy_quote": 3335.61752 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.3297, "high": 0.3322, "low": 0.3248, "close": 0.3248, "volume": 23805.5, "close_time": 1765357199999, "quote_volume": 7820.44259, "trades": 57, "taker_buy_base": 8935.4, "taker_buy_quote": 2934.98439 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.3246, "high": 0.3246, "low": 0.3233, "close": 0.3245, "volume": 9358.1, "close_time": 1765360799999, "quote_volume": 3033.09993, "trades": 25, "taker_buy_base": 4737.7, "taker_buy_quote": 1537.12882 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.3254, "high": 0.3258, "low": 0.3167, "close": 0.3167, "volume": 51796.4, "close_time": 1765364399999, "quote_volume": 16613.00438, "trades": 118, "taker_buy_base": 10341.5, "taker_buy_quote": 3336.19114 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.3166, "high": 0.3244, "low": 0.3145, "close": 0.3244, "volume": 40471.3, "close_time": 1765367999999, "quote_volume": 12866.65111, "trades": 119, "taker_buy_base": 24076.5, "taker_buy_quote": 7667.43488 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.3239, "high": 0.3239, "low": 0.3197, "close": 0.3206, "volume": 8647.8, "close_time": 1765371599999, "quote_volume": 2778.6495, "trades": 83, "taker_buy_base": 5593.9, "taker_buy_quote": 1793.37866 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.32, "high": 0.3418, "low": 0.3149, "close": 0.3248, "volume": 525255.3, "close_time": 1765375199999, "quote_volume": 171186.61433, "trades": 1070, "taker_buy_base": 375486.3, "taker_buy_quote": 122113.02254 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.3258, "high": 0.3264, "low": 0.3149, "close": 0.3181, "volume": 54599.1, "close_time": 1765378799999, "quote_volume": 17414.35005, "trades": 154, "taker_buy_base": 30353.9, "taker_buy_quote": 9698.03273 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.3172, "high": 0.3184, "low": 0.3051, "close": 0.308, "volume": 49247.4, "close_time": 1765382399999, "quote_volume": 15325.26523, "trades": 157, "taker_buy_base": 20149.7, "taker_buy_quote": 6268.89177 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.3082, "high": 0.3112, "low": 0.304, "close": 0.3066, "volume": 98154.2, "close_time": 1765385999999, "quote_volume": 30195.74673, "trades": 140, "taker_buy_base": 52890.2, "taker_buy_quote": 16268.27553 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.3066, "high": 0.3076, "low": 0.2994, "close": 0.3032, "volume": 49049.4, "close_time": 1765389599999, "quote_volume": 14750.32765, "trades": 130, "taker_buy_base": 25356.8, "taker_buy_quote": 7631.52372 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.3032, "high": 0.3061, "low": 0.3003, "close": 0.303, "volume": 25038.8, "close_time": 1765393199999, "quote_volume": 7614.92205, "trades": 79, "taker_buy_base": 14630.1, "taker_buy_quote": 4448.98769 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.3081, "high": 0.3081, "low": 0.2961, "close": 0.3034, "volume": 206456.7, "close_time": 1765396799999, "quote_volume": 62272.3452, "trades": 530, "taker_buy_base": 48500.4, "taker_buy_quote": 14713.5637 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.3034, "high": 0.3088, "low": 0.2982, "close": 0.2982, "volume": 13833.0, "close_time": 1765400399999, "quote_volume": 4207.87098, "trades": 95, "taker_buy_base": 6857.9, "taker_buy_quote": 2097.09743 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.2992, "high": 0.2992, "low": 0.2936, "close": 0.2936, "volume": 23852.9, "close_time": 1765403999999, "quote_volume": 7063.08553, "trades": 50, "taker_buy_base": 11181.8, "taker_buy_quote": 3312.75652 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.295, "high": 0.295, "low": 0.2902, "close": 0.2942, "volume": 13111.9, "close_time": 1765407599999, "quote_volume": 3845.04468, "trades": 22, "taker_buy_base": 12564.7, "taker_buy_quote": 3685.10223 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.2926, "high": 0.2926, "low": 0.2898, "close": 0.2907, "volume": 9197.2, "close_time": 1765411199999, "quote_volume": 2675.84571, "trades": 21, "taker_buy_base": 2938.8, "taker_buy_quote": 857.33244 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.288, "high": 0.2892, "low": 0.2796, "close": 0.2821, "volume": 31713.5, "close_time": 1765414799999, "quote_volume": 8989.29709, "trades": 88, "taker_buy_base": 17628.7, "taker_buy_quote": 5007.83403 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.28, "high": 0.2807, "low": 0.2768, "close": 0.2789, "volume": 9550.2, "close_time": 1765418399999, "quote_volume": 2671.7079, "trades": 20, "taker_buy_base": 3480.1, "taker_buy_quote": 974.11133 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.2783, "high": 0.2783, "low": 0.2743, "close": 0.2769, "volume": 10483.2, "close_time": 1765421999999, "quote_volume": 2894.87393, "trades": 29, "taker_buy_base": 4962.8, "taker_buy_quote": 1370.52222 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.2767, "high": 0.2767, "low": 0.2718, "close": 0.2734, "volume": 31635.3, "close_time": 1765425599999, "quote_volume": 8655.23063, "trades": 61, "taker_buy_base": 23674.5, "taker_buy_quote": 6482.34339 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2707, "high": 0.2724, "low": 0.2681, "close": 0.2692, "volume": 27373.1, "close_time": 1765429199999, "quote_volume": 7381.75125, "trades": 34, "taker_buy_base": 5233.9, "taker_buy_quote": 1417.9347 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.2667, "high": 0.2732, "low": 0.2666, "close": 0.2732, "volume": 30698.5, "close_time": 1765432799999, "quote_volume": 8270.72098, "trades": 46, "taker_buy_base": 25618.8, "taker_buy_quote": 6902.6937 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.2728, "high": 0.2752, "low": 0.2715, "close": 0.2725, "volume": 26382.0, "close_time": 1765436399999, "quote_volume": 7208.46567, "trades": 70, "taker_buy_base": 14626.1, "taker_buy_quote": 4000.70454 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.2729, "high": 0.276, "low": 0.2721, "close": 0.2743, "volume": 53865.0, "close_time": 1765439999999, "quote_volume": 14725.45543, "trades": 106, "taker_buy_base": 43001.1, "taker_buy_quote": 11766.80514 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2742, "high": 0.2742, "low": 0.2696, "close": 0.27, "volume": 22612.6, "close_time": 1765443599999, "quote_volume": 6122.42191, "trades": 60, "taker_buy_base": 10757.0, "taker_buy_quote": 2915.11069 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.2714, "high": 0.2742, "low": 0.2706, "close": 0.2713, "volume": 16435.7, "close_time": 1765447199999, "quote_volume": 4487.71691, "trades": 40, "taker_buy_base": 5667.9, "taker_buy_quote": 1544.99336 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.2713, "high": 0.2739, "low": 0.2699, "close": 0.2725, "volume": 24928.4, "close_time": 1765450799999, "quote_volume": 6787.13724, "trades": 65, "taker_buy_base": 11277.8, "taker_buy_quote": 3061.69269 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.2716, "high": 0.2728, "low": 0.2679, "close": 0.2682, "volume": 20642.8, "close_time": 1765454399999, "quote_volume": 5576.52365, "trades": 99, "taker_buy_base": 4528.5, "taker_buy_quote": 1226.21408 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2678, "high": 0.2698, "low": 0.2677, "close": 0.2689, "volume": 21117.7, "close_time": 1765457999999, "quote_volume": 5674.34127, "trades": 52, "taker_buy_base": 9553.7, "taker_buy_quote": 2567.26665 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.2694, "high": 0.2694, "low": 0.2644, "close": 0.2644, "volume": 28775.2, "close_time": 1765461599999, "quote_volume": 7677.6501, "trades": 40, "taker_buy_base": 3772.9, "taker_buy_quote": 1005.27669 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.2663, "high": 0.272, "low": 0.2646, "close": 0.2673, "volume": 58029.6, "close_time": 1765465199999, "quote_volume": 15457.85407, "trades": 74, "taker_buy_base": 9855.4, "taker_buy_quote": 2652.18658 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.266, "high": 0.269, "low": 0.2647, "close": 0.266, "volume": 3881.5, "close_time": 1765468799999, "quote_volume": 1036.95564, "trades": 20, "taker_buy_base": 2447.8, "taker_buy_quote": 654.16996 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2654, "high": 0.2654, "low": 0.2625, "close": 0.2644, "volume": 25335.4, "close_time": 1765472399999, "quote_volume": 6701.94874, "trades": 38, "taker_buy_base": 16271.9, "taker_buy_quote": 4308.40432 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.264, "high": 0.2647, "low": 0.2639, "close": 0.2646, "volume": 6314.4, "close_time": 1765475999999, "quote_volume": 1669.00545, "trades": 19, "taker_buy_base": 3317.1, "taker_buy_quote": 877.03842 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.2646, "high": 0.2687, "low": 0.2646, "close": 0.2651, "volume": 3239.8, "close_time": 1765479599999, "quote_volume": 863.02371, "trades": 22, "taker_buy_base": 335.0, "taker_buy_quote": 89.59761 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.266, "high": 0.2674, "low": 0.2648, "close": 0.2668, "volume": 22926.3, "close_time": 1765483199999, "quote_volume": 6123.6579, "trades": 18, "taker_buy_base": 3249.1, "taker_buy_quote": 867.45694 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2645, "high": 0.2683, "low": 0.2621, "close": 0.2683, "volume": 19485.3, "close_time": 1765486799999, "quote_volume": 5132.90584, "trades": 29, "taker_buy_base": 11512.5, "taker_buy_quote": 3038.58228 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.2706, "high": 0.2706, "low": 0.2681, "close": 0.2691, "volume": 9998.6, "close_time": 1765490399999, "quote_volume": 2693.84574, "trades": 44, "taker_buy_base": 2551.0, "taker_buy_quote": 687.83428 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.2681, "high": 0.2681, "low": 0.2644, "close": 0.2659, "volume": 31205.2, "close_time": 1765493999999, "quote_volume": 8265.61541, "trades": 41, "taker_buy_base": 6311.4, "taker_buy_quote": 1675.89925 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.2661, "high": 0.2673, "low": 0.264, "close": 0.2672, "volume": 67810.5, "close_time": 1765497599999, "quote_volume": 17989.60666, "trades": 51, "taker_buy_base": 62232.7, "taker_buy_quote": 16508.8674 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2667, "high": 0.2725, "low": 0.2587, "close": 0.2597, "volume": 91059.9, "close_time": 1765501199999, "quote_volume": 24117.6728, "trades": 138, "taker_buy_base": 35739.3, "taker_buy_quote": 9563.52085 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.2607, "high": 0.2674, "low": 0.26, "close": 0.2607, "volume": 22139.8, "close_time": 1765504799999, "quote_volume": 5796.73902, "trades": 31, "taker_buy_base": 15041.8, "taker_buy_quote": 3933.94736 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.26, "high": 0.2607, "low": 0.2597, "close": 0.2605, "volume": 11146.6, "close_time": 1765508399999, "quote_volume": 2899.78133, "trades": 39, "taker_buy_base": 429.3, "taker_buy_quote": 111.87558 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.2618, "high": 0.2618, "low": 0.2592, "close": 0.2592, "volume": 2184.2, "close_time": 1765511999999, "quote_volume": 569.12398, "trades": 16, "taker_buy_base": 1038.3, "taker_buy_quote": 269.12736 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2586, "high": 0.2586, "low": 0.2566, "close": 0.2579, "volume": 9970.7, "close_time": 1765515599999, "quote_volume": 2567.55135, "trades": 14, "taker_buy_base": 3099.8, "taker_buy_quote": 798.93702 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.2561, "high": 0.2585, "low": 0.2558, "close": 0.2576, "volume": 8054.5, "close_time": 1765519199999, "quote_volume": 2071.21447, "trades": 20, "taker_buy_base": 2065.0, "taker_buy_quote": 531.15883 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.2591, "high": 0.2596, "low": 0.2576, "close": 0.2589, "volume": 4869.8, "close_time": 1765522799999, "quote_volume": 1259.33652, "trades": 17, "taker_buy_base": 284.6, "taker_buy_quote": 73.62352 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.2589, "high": 0.2647, "low": 0.2589, "close": 0.2647, "volume": 14812.1, "close_time": 1765526399999, "quote_volume": 3886.14617, "trades": 33, "taker_buy_base": 13704.1, "taker_buy_quote": 3595.97028 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2647, "high": 0.2653, "low": 0.2596, "close": 0.2596, "volume": 46469.9, "close_time": 1765529999999, "quote_volume": 12176.11535, "trades": 205, "taker_buy_base": 12460.4, "taker_buy_quote": 3264.0799 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.2609, "high": 0.2666, "low": 0.2603, "close": 0.2659, "volume": 42923.3, "close_time": 1765533599999, "quote_volume": 11324.00317, "trades": 87, "taker_buy_base": 12638.3, "taker_buy_quote": 3348.13756 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.267, "high": 0.2711, "low": 0.266, "close": 0.2681, "volume": 47184.4, "close_time": 1765537199999, "quote_volume": 12642.34318, "trades": 84, "taker_buy_base": 30717.0, "taker_buy_quote": 8226.00228 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.2676, "high": 0.2683, "low": 0.2676, "close": 0.2679, "volume": 13267.9, "close_time": 1765540799999, "quote_volume": 3555.65945, "trades": 17, "taker_buy_base": 1948.5, "taker_buy_quote": 522.78255 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2672, "high": 0.2685, "low": 0.2669, "close": 0.2685, "volume": 37527.2, "close_time": 1765544399999, "quote_volume": 10049.00603, "trades": 14, "taker_buy_base": 11410.6, "taker_buy_quote": 3052.41683 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.2658, "high": 0.2658, "low": 0.265, "close": 0.2652, "volume": 7276.6, "close_time": 1765547999999, "quote_volume": 1930.67262, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.2643, "high": 0.2667, "low": 0.2643, "close": 0.2651, "volume": 7119.3, "close_time": 1765551599999, "quote_volume": 1893.00326, "trades": 20, "taker_buy_base": 5109.5, "taker_buy_quote": 1358.00362 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.2652, "high": 0.2657, "low": 0.2533, "close": 0.2536, "volume": 44924.8, "close_time": 1765555199999, "quote_volume": 11597.46494, "trades": 140, "taker_buy_base": 10542.1, "taker_buy_quote": 2769.6218 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2536, "high": 0.2589, "low": 0.253, "close": 0.256, "volume": 18064.0, "close_time": 1765558799999, "quote_volume": 4608.15913, "trades": 61, "taker_buy_base": 15056.1, "taker_buy_quote": 3841.09695 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 0.0, "close_time": 1765562399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.2649, "high": 0.2654, "low": 0.2631, "close": 0.2631, "volume": 16375.6, "close_time": 1765565999999, "quote_volume": 4322.49708, "trades": 27, "taker_buy_base": 4794.4, "taker_buy_quote": 1263.3244 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.2644, "high": 0.2666, "low": 0.2643, "close": 0.2643, "volume": 11822.0, "close_time": 1765569599999, "quote_volume": 3145.92417, "trades": 32, "taker_buy_base": 4270.5, "taker_buy_quote": 1137.14188 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2643, "high": 0.2643, "low": 0.2611, "close": 0.2611, "volume": 6425.0, "close_time": 1765573199999, "quote_volume": 1679.80601, "trades": 13, "taker_buy_base": 3095.8, "taker_buy_quote": 809.20078 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 0.0, "close_time": 1765576799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.2619, "high": 0.2628, "low": 0.2614, "close": 0.2617, "volume": 5814.5, "close_time": 1765580399999, "quote_volume": 1521.90828, "trades": 11, "taker_buy_base": 2100.2, "taker_buy_quote": 550.098 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.2611, "high": 0.2611, "low": 0.2584, "close": 0.2586, "volume": 30392.2, "close_time": 1765583999999, "quote_volume": 7872.22666, "trades": 14, "taker_buy_base": 24019.6, "taker_buy_quote": 6220.7346 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2594, "high": 0.2641, "low": 0.2594, "close": 0.2608, "volume": 13809.1, "close_time": 1765587599999, "quote_volume": 3608.63307, "trades": 16, "taker_buy_base": 4501.9, "taker_buy_quote": 1182.36419 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.2609, "high": 0.2616, "low": 0.2592, "close": 0.2592, "volume": 8413.5, "close_time": 1765591199999, "quote_volume": 2189.89812, "trades": 12, "taker_buy_base": 1583.1, "taker_buy_quote": 413.06287 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.2577, "high": 0.2591, "low": 0.2573, "close": 0.2574, "volume": 24098.0, "close_time": 1765594799999, "quote_volume": 6226.25353, "trades": 27, "taker_buy_base": 9576.2, "taker_buy_quote": 2479.22141 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 1000.0, "close_time": 1765598399999, "quote_volume": 256.7, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2568, "high": 0.2595, "low": 0.2558, "close": 0.2595, "volume": 8469.1, "close_time": 1765601999999, "quote_volume": 2181.90478, "trades": 9, "taker_buy_base": 3379.0, "taker_buy_quote": 872.17093 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.2595, "high": 0.2595, "low": 0.2575, "close": 0.2575, "volume": 8538.3, "close_time": 1765605599999, "quote_volume": 2208.89755, "trades": 9, "taker_buy_base": 2235.4, "taker_buy_quote": 579.2617 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.2576, "high": 0.2579, "low": 0.2567, "close": 0.2579, "volume": 6714.3, "close_time": 1765609199999, "quote_volume": 1727.00322, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.2585, "high": 0.2605, "low": 0.2585, "close": 0.2605, "volume": 1875.5, "close_time": 1765612799999, "quote_volume": 484.97715, "trades": 5, "taker_buy_base": 38.3, "taker_buy_quote": 9.97715 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2605, "high": 0.2605, "low": 0.2576, "close": 0.2586, "volume": 13013.8, "close_time": 1765616399999, "quote_volume": 3357.7464, "trades": 9, "taker_buy_base": 1178.4, "taker_buy_quote": 306.49152 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.2577, "high": 0.2577, "low": 0.2576, "close": 0.2576, "volume": 10591.8, "close_time": 1765619999999, "quote_volume": 2728.46908, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.2578, "high": 0.2584, "low": 0.2576, "close": 0.2576, "volume": 838.3, "close_time": 1765623599999, "quote_volume": 216.00272, "trades": 3, "taker_buy_base": 23.2, "taker_buy_quote": 5.98096 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.2596, "high": 0.2608, "low": 0.2596, "close": 0.2601, "volume": 12279.0, "close_time": 1765627199999, "quote_volume": 3191.03011, "trades": 17, "taker_buy_base": 8296.8, "taker_buy_quote": 2155.46413 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2614, "high": 0.2615, "low": 0.2601, "close": 0.2607, "volume": 6549.7, "close_time": 1765630799999, "quote_volume": 1710.04235, "trades": 18, "taker_buy_base": 3501.2, "taker_buy_quote": 913.49838 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.2611, "high": 0.2612, "low": 0.2602, "close": 0.261, "volume": 43864.6, "close_time": 1765634399999, "quote_volume": 11436.59003, "trades": 28, "taker_buy_base": 28229.7, "taker_buy_quote": 7360.71455 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.2588, "high": 0.259, "low": 0.2586, "close": 0.259, "volume": 5116.4, "close_time": 1765637999999, "quote_volume": 1323.97112, "trades": 11, "taker_buy_base": 19.4, "taker_buy_quote": 5.01878 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.2586, "high": 0.2595, "low": 0.2586, "close": 0.2595, "volume": 2813.6, "close_time": 1765641599999, "quote_volume": 728.49696, "trades": 2, "taker_buy_base": 1813.6, "taker_buy_quote": 468.99696 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2572, "high": 0.2584, "low": 0.257, "close": 0.2584, "volume": 2177.9, "close_time": 1765645199999, "quote_volume": 560.16936, "trades": 4, "taker_buy_base": 177.9, "taker_buy_quote": 45.96936 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.2579, "high": 0.2581, "low": 0.2579, "close": 0.2581, "volume": 1606.5, "close_time": 1765648799999, "quote_volume": 414.33411, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.2573, "high": 0.258, "low": 0.2569, "close": 0.2574, "volume": 9730.1, "close_time": 1765652399999, "quote_volume": 2505.32364, "trades": 16, "taker_buy_base": 19.3, "taker_buy_quote": 4.9794 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.2575, "high": 0.2609, "low": 0.2575, "close": 0.2609, "volume": 5584.7, "close_time": 1765655999999, "quote_volume": 1441.79622, "trades": 13, "taker_buy_base": 2832.1, "taker_buy_quote": 731.6128 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2599, "high": 0.2599, "low": 0.259, "close": 0.259, "volume": 1702.7, "close_time": 1765659599999, "quote_volume": 441.39095, "trades": 5, "taker_buy_base": 87.8, "taker_buy_quote": 22.7402 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.2579, "high": 0.2579, "low": 0.2576, "close": 0.2576, "volume": 8033.2, "close_time": 1765663199999, "quote_volume": 2069.95232, "trades": 8, "taker_buy_base": 5881.9, "taker_buy_quote": 1515.77744 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 0.0, "close_time": 1765666799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 19.5, "close_time": 1765670399999, "quote_volume": 5.0232, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2592, "high": 0.2599, "low": 0.2563, "close": 0.2584, "volume": 25004.1, "close_time": 1765673999999, "quote_volume": 6464.85719, "trades": 29, "taker_buy_base": 13701.7, "taker_buy_quote": 3535.52669 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.2588, "high": 0.2588, "low": 0.256, "close": 0.256, "volume": 10390.3, "close_time": 1765677599999, "quote_volume": 2672.42635, "trades": 14, "taker_buy_base": 4011.3, "taker_buy_quote": 1035.03638 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.2565, "high": 0.2565, "low": 0.2557, "close": 0.2557, "volume": 2098.0, "close_time": 1765681199999, "quote_volume": 537.30695, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.2557, "high": 0.2559, "low": 0.255, "close": 0.2552, "volume": 9814.9, "close_time": 1765684799999, "quote_volume": 2503.79634, "trades": 21, "taker_buy_base": 502.2, "taker_buy_quote": 128.17296 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2547, "high": 0.2547, "low": 0.2541, "close": 0.2541, "volume": 1231.7, "close_time": 1765688399999, "quote_volume": 313.68867, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.254, "high": 0.254, "low": 0.249, "close": 0.2492, "volume": 23823.6, "close_time": 1765691999999, "quote_volume": 5965.45439, "trades": 20, "taker_buy_base": 4079.7, "taker_buy_quote": 1024.1558 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.2468, "high": 0.2483, "low": 0.2468, "close": 0.2478, "volume": 7070.0, "close_time": 1765695599999, "quote_volume": 1751.5451, "trades": 6, "taker_buy_base": 2024.9, "taker_buy_quote": 501.77022 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.2508, "high": 0.2538, "low": 0.2508, "close": 0.2533, "volume": 19045.5, "close_time": 1765699199999, "quote_volume": 4812.19176, "trades": 17, "taker_buy_base": 13846.3, "taker_buy_quote": 3498.58368 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2533, "high": 0.2533, "low": 0.2519, "close": 0.2519, "volume": 3699.7, "close_time": 1765702799999, "quote_volume": 932.02671, "trades": 5, "taker_buy_base": 1020.0, "taker_buy_quote": 256.966 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.2516, "high": 0.2517, "low": 0.2514, "close": 0.2517, "volume": 4268.0, "close_time": 1765706399999, "quote_volume": 1073.69787, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.2534, "high": 0.2534, "low": 0.2522, "close": 0.2523, "volume": 60109.9, "close_time": 1765709999999, "quote_volume": 15212.3477, "trades": 74, "taker_buy_base": 3483.4, "taker_buy_quote": 879.61188 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.2526, "high": 0.2526, "low": 0.2485, "close": 0.2502, "volume": 10306.0, "close_time": 1765713599999, "quote_volume": 2583.99547, "trades": 34, "taker_buy_base": 1256.8, "taker_buy_quote": 313.57398 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2496, "high": 0.2504, "low": 0.2492, "close": 0.2504, "volume": 15149.1, "close_time": 1765717199999, "quote_volume": 3783.62696, "trades": 14, "taker_buy_base": 11738.2, "taker_buy_quote": 2931.1442 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.2494, "high": 0.2502, "low": 0.2487, "close": 0.2502, "volume": 3773.8, "close_time": 1765720799999, "quote_volume": 943.52773, "trades": 14, "taker_buy_base": 3005.5, "taker_buy_quote": 751.63867 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.2488, "high": 0.2488, "low": 0.2475, "close": 0.2477, "volume": 10025.0, "close_time": 1765724399999, "quote_volume": 2482.43596, "trades": 4, "taker_buy_base": 10025.0, "taker_buy_quote": 2482.43596 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.246, "high": 0.2478, "low": 0.2446, "close": 0.2464, "volume": 10334.7, "close_time": 1765727999999, "quote_volume": 2548.72198, "trades": 17, "taker_buy_base": 3262.0, "taker_buy_quote": 805.02782 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2459, "high": 0.247, "low": 0.2438, "close": 0.2451, "volume": 29698.6, "close_time": 1765731599999, "quote_volume": 7273.57994, "trades": 30, "taker_buy_base": 22976.3, "taker_buy_quote": 5625.30515 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.2447, "high": 0.2479, "low": 0.2427, "close": 0.2437, "volume": 24267.9, "close_time": 1765735199999, "quote_volume": 5956.10853, "trades": 34, "taker_buy_base": 12159.6, "taker_buy_quote": 2991.16938 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.2446, "high": 0.2466, "low": 0.2446, "close": 0.2453, "volume": 70791.5, "close_time": 1765738799999, "quote_volume": 17347.53553, "trades": 50, "taker_buy_base": 35791.5, "taker_buy_quote": 8771.73009 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.2431, "high": 0.2437, "low": 0.2426, "close": 0.2437, "volume": 30491.0, "close_time": 1765742399999, "quote_volume": 7412.99846, "trades": 19, "taker_buy_base": 5206.3, "taker_buy_quote": 1267.87558 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2436, "high": 0.2444, "low": 0.2419, "close": 0.2443, "volume": 5449.8, "close_time": 1765745999999, "quote_volume": 1325.8588, "trades": 7, "taker_buy_base": 724.1, "taker_buy_quote": 176.93229 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.2443, "high": 0.2443, "low": 0.2424, "close": 0.2424, "volume": 14077.0, "close_time": 1765749599999, "quote_volume": 3420.16374, "trades": 11, "taker_buy_base": 3420.0, "taker_buy_quote": 829.20286 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.243, "high": 0.243, "low": 0.2372, "close": 0.2399, "volume": 35565.0, "close_time": 1765753199999, "quote_volume": 8542.24743, "trades": 39, "taker_buy_base": 8354.2, "taker_buy_quote": 2007.38717 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.24, "high": 0.24, "low": 0.2376, "close": 0.2376, "volume": 13023.8, "close_time": 1765756799999, "quote_volume": 3112.26464, "trades": 17, "taker_buy_base": 1110.1, "taker_buy_quote": 263.75976 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2404, "high": 0.2404, "low": 0.2357, "close": 0.2377, "volume": 23137.9, "close_time": 1765760399999, "quote_volume": 5491.13845, "trades": 34, "taker_buy_base": 7895.5, "taker_buy_quote": 1886.94918 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.2396, "high": 0.2402, "low": 0.2386, "close": 0.24, "volume": 5683.9, "close_time": 1765763999999, "quote_volume": 1361.66583, "trades": 12, "taker_buy_base": 2261.1, "taker_buy_quote": 541.31192 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.2419, "high": 0.2422, "low": 0.2403, "close": 0.2403, "volume": 14211.1, "close_time": 1765767599999, "quote_volume": 3436.78565, "trades": 14, "taker_buy_base": 8354.3, "taker_buy_quote": 2019.63812 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 0.0, "close_time": 1765771199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2392, "high": 0.2417, "low": 0.2392, "close": 0.2417, "volume": 15827.9, "close_time": 1765774799999, "quote_volume": 3806.79141, "trades": 13, "taker_buy_base": 11612.7, "taker_buy_quote": 2793.87885 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.2421, "high": 0.2421, "low": 0.2383, "close": 0.2418, "volume": 51725.0, "close_time": 1765778399999, "quote_volume": 12440.58792, "trades": 60, "taker_buy_base": 15850.0, "taker_buy_quote": 3799.38796 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.2423, "high": 0.2444, "low": 0.2422, "close": 0.2422, "volume": 18391.8, "close_time": 1765781999999, "quote_volume": 4467.3106, "trades": 23, "taker_buy_base": 14297.6, "taker_buy_quote": 3469.77619 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.24, "high": 0.2417, "low": 0.2386, "close": 0.2417, "volume": 12267.7, "close_time": 1765785599999, "quote_volume": 2938.80854, "trades": 17, "taker_buy_base": 8817.4, "taker_buy_quote": 2114.03476 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.244, "high": 0.2453, "low": 0.2428, "close": 0.2446, "volume": 8455.0, "close_time": 1765789199999, "quote_volume": 2061.89297, "trades": 12, "taker_buy_base": 563.0, "taker_buy_quote": 137.7098 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.246, "high": 0.2484, "low": 0.245, "close": 0.2454, "volume": 33188.0, "close_time": 1765792799999, "quote_volume": 8185.10795, "trades": 53, "taker_buy_base": 15509.9, "taker_buy_quote": 3826.85427 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.245, "high": 0.2461, "low": 0.245, "close": 0.2451, "volume": 4675.9, "close_time": 1765796399999, "quote_volume": 1148.2651, "trades": 20, "taker_buy_base": 832.6, "taker_buy_quote": 204.40978 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.245, "high": 0.2493, "low": 0.245, "close": 0.2478, "volume": 19252.6, "close_time": 1765799999999, "quote_volume": 4770.80932, "trades": 27, "taker_buy_base": 9821.2, "taker_buy_quote": 2431.16641 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2465, "high": 0.2465, "low": 0.2436, "close": 0.2457, "volume": 20666.6, "close_time": 1765803599999, "quote_volume": 5055.22076, "trades": 85, "taker_buy_base": 9633.9, "taker_buy_quote": 2356.74373 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.2457, "high": 0.2457, "low": 0.2421, "close": 0.2426, "volume": 12277.2, "close_time": 1765807199999, "quote_volume": 2996.73782, "trades": 76, "taker_buy_base": 1570.5, "taker_buy_quote": 383.36926 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.2425, "high": 0.2456, "low": 0.2394, "close": 0.2407, "volume": 13716.9, "close_time": 1765810799999, "quote_volume": 3324.78894, "trades": 42, "taker_buy_base": 3895.6, "taker_buy_quote": 933.24339 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.2399, "high": 0.2436, "low": 0.2366, "close": 0.2394, "volume": 39623.2, "close_time": 1765814399999, "quote_volume": 9506.49589, "trades": 87, "taker_buy_base": 22516.1, "taker_buy_quote": 5410.16428 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2398, "high": 0.2398, "low": 0.2287, "close": 0.2299, "volume": 174771.2, "close_time": 1765817999999, "quote_volume": 40507.3536, "trades": 176, "taker_buy_base": 42875.1, "taker_buy_quote": 9980.79962 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.2299, "high": 0.2302, "low": 0.2247, "close": 0.2268, "volume": 35474.4, "close_time": 1765821599999, "quote_volume": 8078.05823, "trades": 49, "taker_buy_base": 23367.1, "taker_buy_quote": 5328.31252 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.2268, "high": 0.2271, "low": 0.2252, "close": 0.2252, "volume": 1464.0, "close_time": 1765825199999, "quote_volume": 330.77109, "trades": 8, "taker_buy_base": 1185.9, "taker_buy_quote": 267.83499 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.2299, "high": 0.23, "low": 0.2281, "close": 0.23, "volume": 4858.8, "close_time": 1765828799999, "quote_volume": 1111.8689, "trades": 9, "taker_buy_base": 4658.4, "taker_buy_quote": 1065.78104 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.23, "high": 0.2334, "low": 0.2298, "close": 0.2334, "volume": 2027.4, "close_time": 1765832399999, "quote_volume": 468.2993, "trades": 8, "taker_buy_base": 2027.4, "taker_buy_quote": 468.2993 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.2338, "high": 0.2376, "low": 0.2337, "close": 0.2366, "volume": 22159.8, "close_time": 1765835999999, "quote_volume": 5216.55416, "trades": 25, "taker_buy_base": 18579.8, "taker_buy_quote": 4373.48008 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.2386, "high": 0.241, "low": 0.2385, "close": 0.2388, "volume": 8992.9, "close_time": 1765839599999, "quote_volume": 2157.38045, "trades": 10, "taker_buy_base": 6377.1, "taker_buy_quote": 1533.10586 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.2425, "high": 0.2425, "low": 0.2386, "close": 0.2415, "volume": 34760.7, "close_time": 1765843199999, "quote_volume": 8347.66314, "trades": 47, "taker_buy_base": 9532.6, "taker_buy_quote": 2295.59466 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2413, "high": 0.2416, "low": 0.2386, "close": 0.2386, "volume": 6109.9, "close_time": 1765846799999, "quote_volume": 1473.42876, "trades": 18, "taker_buy_base": 3455.8, "taker_buy_quote": 832.5663 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.2376, "high": 0.2376, "low": 0.2373, "close": 0.2373, "volume": 119.1, "close_time": 1765850399999, "quote_volume": 28.2729, "trades": 2, "taker_buy_base": 84.2, "taker_buy_quote": 19.98066 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.2365, "high": 0.2377, "low": 0.2365, "close": 0.2373, "volume": 976.6, "close_time": 1765853999999, "quote_volume": 232.02858, "trades": 8, "taker_buy_base": 263.6, "taker_buy_quote": 62.63748 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.2366, "high": 0.2366, "low": 0.2348, "close": 0.2348, "volume": 5852.6, "close_time": 1765857599999, "quote_volume": 1381.61484, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2358, "high": 0.2359, "low": 0.2345, "close": 0.2353, "volume": 220.3, "close_time": 1765861199999, "quote_volume": 51.82272, "trades": 7, "taker_buy_base": 63.8, "taker_buy_quote": 15.01214 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.2344, "high": 0.2385, "low": 0.2336, "close": 0.2378, "volume": 64816.5, "close_time": 1765864799999, "quote_volume": 15198.46041, "trades": 37, "taker_buy_base": 9285.2, "taker_buy_quote": 2202.34698 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.2383, "high": 0.239, "low": 0.238, "close": 0.2381, "volume": 16144.2, "close_time": 1765868399999, "quote_volume": 3847.44816, "trades": 14, "taker_buy_base": 5224.3, "taker_buy_quote": 1245.79344 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.2392, "high": 0.2399, "low": 0.2308, "close": 0.2311, "volume": 37325.7, "close_time": 1765871999999, "quote_volume": 8828.03532, "trades": 80, "taker_buy_base": 15092.5, "taker_buy_quote": 3569.65043 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.2311, "high": 0.2357, "low": 0.2311, "close": 0.2351, "volume": 79812.4, "close_time": 1765875599999, "quote_volume": 18721.61885, "trades": 89, "taker_buy_base": 63093.4, "taker_buy_quote": 14797.25164 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.235, "high": 0.2366, "low": 0.235, "close": 0.2366, "volume": 4816.5, "close_time": 1765879199999, "quote_volume": 1134.26472, "trades": 9, "taker_buy_base": 4816.5, "taker_buy_quote": 1134.26472 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.2351, "high": 0.2389, "low": 0.235, "close": 0.2379, "volume": 5863.1, "close_time": 1765882799999, "quote_volume": 1385.41956, "trades": 15, "taker_buy_base": 2576.5, "taker_buy_quote": 605.65434 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.2378, "high": 0.2382, "low": 0.2372, "close": 0.2372, "volume": 2362.6, "close_time": 1765886399999, "quote_volume": 561.63136, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2392, "high": 0.2392, "low": 0.2392, "close": 0.2392, "volume": 576.7, "close_time": 1765889999999, "quote_volume": 137.94664, "trades": 4, "taker_buy_base": 543.3, "taker_buy_quote": 129.95736 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.2372, "high": 0.2405, "low": 0.236, "close": 0.2366, "volume": 10627.1, "close_time": 1765893599999, "quote_volume": 2523.10263, "trades": 19, "taker_buy_base": 4546.0, "taker_buy_quote": 1080.07974 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.2352, "high": 0.2413, "low": 0.2348, "close": 0.2397, "volume": 18439.6, "close_time": 1765897199999, "quote_volume": 4385.58967, "trades": 24, "taker_buy_base": 7246.3, "taker_buy_quote": 1732.2566 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.239, "high": 0.2411, "low": 0.2389, "close": 0.2411, "volume": 26294.5, "close_time": 1765900799999, "quote_volume": 6294.58419, "trades": 33, "taker_buy_base": 1267.5, "taker_buy_quote": 303.66873 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2411, "high": 0.2415, "low": 0.2393, "close": 0.2393, "volume": 4267.5, "close_time": 1765904399999, "quote_volume": 1029.60982, "trades": 12, "taker_buy_base": 4100.8, "taker_buy_quote": 989.56856 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.2384, "high": 0.2394, "low": 0.2373, "close": 0.2373, "volume": 11030.5, "close_time": 1765907999999, "quote_volume": 2628.00346, "trades": 6, "taker_buy_base": 3210.1, "taker_buy_quote": 766.28986 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.2379, "high": 0.2395, "low": 0.2379, "close": 0.2395, "volume": 10447.5, "close_time": 1765911599999, "quote_volume": 2487.071, "trades": 9, "taker_buy_base": 10332.3, "taker_buy_quote": 2459.4806 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.2381, "high": 0.2423, "low": 0.2376, "close": 0.2423, "volume": 6814.9, "close_time": 1765915199999, "quote_volume": 1646.71548, "trades": 15, "taker_buy_base": 4771.1, "taker_buy_quote": 1153.24561 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2417, "high": 0.2424, "low": 0.2413, "close": 0.2413, "volume": 8203.4, "close_time": 1765918799999, "quote_volume": 1982.47958, "trades": 9, "taker_buy_base": 3801.9, "taker_buy_quote": 919.92043 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.241, "high": 0.2425, "low": 0.241, "close": 0.2425, "volume": 2086.8, "close_time": 1765922399999, "quote_volume": 506.0115, "trades": 3, "taker_buy_base": 2061.8, "taker_buy_quote": 499.9865 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.2404, "high": 0.2416, "low": 0.2404, "close": 0.2416, "volume": 1087.5, "close_time": 1765925999999, "quote_volume": 261.69116, "trades": 4, "taker_buy_base": 79.4, "taker_buy_quote": 19.16716 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.2419, "high": 0.2456, "low": 0.2419, "close": 0.2449, "volume": 18417.0, "close_time": 1765929599999, "quote_volume": 4492.15217, "trades": 31, "taker_buy_base": 16167.9, "taker_buy_quote": 3942.55226 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2455, "high": 0.2507, "low": 0.2454, "close": 0.2454, "volume": 42466.2, "close_time": 1765933199999, "quote_volume": 10509.60559, "trades": 46, "taker_buy_base": 14300.6, "taker_buy_quote": 3535.23104 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.2457, "high": 0.249, "low": 0.2457, "close": 0.2461, "volume": 15162.0, "close_time": 1765936799999, "quote_volume": 3757.0857, "trades": 19, "taker_buy_base": 10465.3, "taker_buy_quote": 2591.28662 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.247, "high": 0.2472, "low": 0.2441, "close": 0.246, "volume": 21403.9, "close_time": 1765940399999, "quote_volume": 5250.60631, "trades": 25, "taker_buy_base": 6881.9, "taker_buy_quote": 1697.65793 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.246, "high": 0.246, "low": 0.2408, "close": 0.2421, "volume": 29293.0, "close_time": 1765943999999, "quote_volume": 7086.003, "trades": 36, "taker_buy_base": 2910.8, "taker_buy_quote": 711.63391 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2416, "high": 0.2421, "low": 0.2416, "close": 0.2421, "volume": 4853.1, "close_time": 1765947599999, "quote_volume": 1173.04494, "trades": 9, "taker_buy_base": 3422.9, "taker_buy_quote": 827.19352 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.2394, "high": 0.2397, "low": 0.239, "close": 0.2397, "volume": 2469.5, "close_time": 1765951199999, "quote_volume": 590.44563, "trades": 6, "taker_buy_base": 40.3, "taker_buy_quote": 9.65991 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.2382, "high": 0.2382, "low": 0.2364, "close": 0.2371, "volume": 28392.0, "close_time": 1765954799999, "quote_volume": 6728.78287, "trades": 28, "taker_buy_base": 4553.0, "taker_buy_quote": 1081.34944 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.2376, "high": 0.2383, "low": 0.2376, "close": 0.2383, "volume": 1040.9, "close_time": 1765958399999, "quote_volume": 247.68163, "trades": 5, "taker_buy_base": 1040.9, "taker_buy_quote": 247.68163 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2355, "high": 0.2355, "low": 0.2348, "close": 0.2348, "volume": 8303.6, "close_time": 1765961999999, "quote_volume": 1953.47155, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.2359, "high": 0.2359, "low": 0.2351, "close": 0.2352, "volume": 6750.0, "close_time": 1765965599999, "quote_volume": 1588.6551, "trades": 12, "taker_buy_base": 1159.0, "taker_buy_quote": 273.13634 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.2352, "high": 0.2352, "low": 0.2352, "close": 0.2352, "volume": 0.0, "close_time": 1765969199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.2374, "high": 0.2391, "low": 0.2374, "close": 0.2391, "volume": 3786.9, "close_time": 1765972799999, "quote_volume": 899.09083, "trades": 3, "taker_buy_base": 3757.4, "taker_buy_quote": 892.06983 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2387, "high": 0.2392, "low": 0.2387, "close": 0.2388, "volume": 8125.0, "close_time": 1765976399999, "quote_volume": 1940.41571, "trades": 7, "taker_buy_base": 515.4, "taker_buy_quote": 123.04273 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.2381, "high": 0.2411, "low": 0.2381, "close": 0.2403, "volume": 13872.5, "close_time": 1765979999999, "quote_volume": 3332.19024, "trades": 20, "taker_buy_base": 1792.8, "taker_buy_quote": 429.92814 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.2399, "high": 0.2415, "low": 0.2341, "close": 0.2415, "volume": 25816.2, "close_time": 1765983599999, "quote_volume": 6176.54127, "trades": 23, "taker_buy_base": 14739.1, "taker_buy_quote": 3538.87674 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.2408, "high": 0.2428, "low": 0.2344, "close": 0.2353, "volume": 36738.2, "close_time": 1765987199999, "quote_volume": 8713.37958, "trades": 61, "taker_buy_base": 17433.4, "taker_buy_quote": 4115.34573 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2349, "high": 0.2364, "low": 0.2313, "close": 0.2336, "volume": 22183.0, "close_time": 1765990799999, "quote_volume": 5169.61042, "trades": 28, "taker_buy_base": 9670.6, "taker_buy_quote": 2263.7235 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.2321, "high": 0.2333, "low": 0.2283, "close": 0.2291, "volume": 7414.9, "close_time": 1765994399999, "quote_volume": 1705.98044, "trades": 12, "taker_buy_base": 2048.0, "taker_buy_quote": 469.76405 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.2302, "high": 0.2302, "low": 0.2272, "close": 0.2272, "volume": 6491.2, "close_time": 1765997999999, "quote_volume": 1482.15519, "trades": 7, "taker_buy_base": 4491.2, "taker_buy_quote": 1026.25519 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.2272, "high": 0.2272, "low": 0.2272, "close": 0.2272, "volume": 0.0, "close_time": 1766001599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.227, "high": 0.2279, "low": 0.2205, "close": 0.2208, "volume": 36181.0, "close_time": 1766005199999, "quote_volume": 8103.42218, "trades": 37, "taker_buy_base": 12563.5, "taker_buy_quote": 2802.48578 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.222, "high": 0.2242, "low": 0.2203, "close": 0.2221, "volume": 44128.5, "close_time": 1766008799999, "quote_volume": 9774.54352, "trades": 57, "taker_buy_base": 9509.2, "taker_buy_quote": 2109.30044 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.2216, "high": 0.2229, "low": 0.2216, "close": 0.2224, "volume": 3261.2, "close_time": 1766012399999, "quote_volume": 724.99394, "trades": 3, "taker_buy_base": 2271.4, "taker_buy_quote": 504.36752 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.2223, "high": 0.2223, "low": 0.2216, "close": 0.2216, "volume": 5029.3, "close_time": 1766015999999, "quote_volume": 1116.18242, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2213, "high": 0.2213, "low": 0.2176, "close": 0.2198, "volume": 28347.1, "close_time": 1766019599999, "quote_volume": 6225.03458, "trades": 19, "taker_buy_base": 15261.8, "taker_buy_quote": 3348.84982 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.2192, "high": 0.2198, "low": 0.2185, "close": 0.2198, "volume": 28893.8, "close_time": 1766023199999, "quote_volume": 6327.9745, "trades": 27, "taker_buy_base": 19391.8, "taker_buy_quote": 4245.72314 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.2188, "high": 0.2199, "low": 0.2188, "close": 0.2196, "volume": 14531.2, "close_time": 1766026799999, "quote_volume": 3191.86674, "trades": 9, "taker_buy_base": 2755.4, "taker_buy_quote": 605.02581 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.2182, "high": 0.2182, "low": 0.2164, "close": 0.2164, "volume": 7338.0, "close_time": 1766030399999, "quote_volume": 1594.32197, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2146, "high": 0.2146, "low": 0.2124, "close": 0.2124, "volume": 6419.4, "close_time": 1766033999999, "quote_volume": 1371.1111, "trades": 11, "taker_buy_base": 3878.7, "taker_buy_quote": 828.47066 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.2128, "high": 0.2139, "low": 0.2118, "close": 0.2118, "volume": 57792.0, "close_time": 1766037599999, "quote_volume": 12332.44402, "trades": 61, "taker_buy_base": 3994.4, "taker_buy_quote": 850.57376 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.2119, "high": 0.2125, "low": 0.2099, "close": 0.2112, "volume": 11996.7, "close_time": 1766041199999, "quote_volume": 2523.60012, "trades": 11, "taker_buy_base": 90.4, "taker_buy_quote": 18.97496 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.2113, "high": 0.2124, "low": 0.2101, "close": 0.2103, "volume": 14502.1, "close_time": 1766044799999, "quote_volume": 3064.23825, "trades": 10, "taker_buy_base": 5110.5, "taker_buy_quote": 1082.25735 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2113, "high": 0.2147, "low": 0.2113, "close": 0.2131, "volume": 11794.6, "close_time": 1766048399999, "quote_volume": 2512.93529, "trades": 10, "taker_buy_base": 7009.2, "taker_buy_quote": 1491.01143 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.2136, "high": 0.215, "low": 0.2136, "close": 0.215, "volume": 5436.7, "close_time": 1766051999999, "quote_volume": 1164.03474, "trades": 3, "taker_buy_base": 934.7, "taker_buy_quote": 200.9605 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.2165, "high": 0.2185, "low": 0.216, "close": 0.2185, "volume": 14348.6, "close_time": 1766055599999, "quote_volume": 3118.30569, "trades": 40, "taker_buy_base": 10421.4, "taker_buy_quote": 2267.11963 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.2166, "high": 0.2168, "low": 0.2165, "close": 0.2165, "volume": 3406.5, "close_time": 1766059199999, "quote_volume": 737.82974, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.216, "high": 0.217, "low": 0.2151, "close": 0.217, "volume": 8324.8, "close_time": 1766062799999, "quote_volume": 1796.47937, "trades": 9, "taker_buy_base": 3898.6, "taker_buy_quote": 840.50922 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.2173, "high": 0.2222, "low": 0.2173, "close": 0.2216, "volume": 29651.2, "close_time": 1766066399999, "quote_volume": 6523.98629, "trades": 36, "taker_buy_base": 14276.7, "taker_buy_quote": 3136.03136 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.2219, "high": 0.2231, "low": 0.2191, "close": 0.2196, "volume": 71668.7, "close_time": 1766069999999, "quote_volume": 15899.82498, "trades": 23, "taker_buy_base": 55629.6, "taker_buy_quote": 12360.71127 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.2193, "high": 0.2225, "low": 0.2192, "close": 0.2225, "volume": 12316.9, "close_time": 1766073599999, "quote_volume": 2726.23183, "trades": 20, "taker_buy_base": 12289.2, "taker_buy_quote": 2720.15999 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2222, "high": 0.2225, "low": 0.2158, "close": 0.217, "volume": 54691.0, "close_time": 1766077199999, "quote_volume": 11886.47999, "trades": 56, "taker_buy_base": 6375.4, "taker_buy_quote": 1389.34312 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.2167, "high": 0.2168, "low": 0.2078, "close": 0.2104, "volume": 48961.9, "close_time": 1766080799999, "quote_volume": 10350.58623, "trades": 50, "taker_buy_base": 17032.1, "taker_buy_quote": 3606.91283 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.2103, "high": 0.2117, "low": 0.2076, "close": 0.2085, "volume": 10842.2, "close_time": 1766084399999, "quote_volume": 2276.56965, "trades": 11, "taker_buy_base": 9661.0, "taker_buy_quote": 2031.12845 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.2083, "high": 0.2094, "low": 0.2046, "close": 0.2047, "volume": 37607.1, "close_time": 1766087999999, "quote_volume": 7809.74438, "trades": 47, "taker_buy_base": 20980.0, "taker_buy_quote": 4365.87072 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.2054, "high": 0.2054, "low": 0.205, "close": 0.205, "volume": 5341.7, "close_time": 1766091599999, "quote_volume": 1096.80574, "trades": 6, "taker_buy_base": 5098.8, "taker_buy_quote": 1047.01124 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.2067, "high": 0.2077, "low": 0.2067, "close": 0.2077, "volume": 1199.4, "close_time": 1766095199999, "quote_volume": 248.11138, "trades": 2, "taker_buy_base": 1004.0, "taker_buy_quote": 207.5268 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.2091, "high": 0.2091, "low": 0.2078, "close": 0.2078, "volume": 5700.2, "close_time": 1766098799999, "quote_volume": 1186.11398, "trades": 5, "taker_buy_base": 143.4, "taker_buy_quote": 29.91324 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.2072, "high": 0.2074, "low": 0.2072, "close": 0.2074, "volume": 2923.1, "close_time": 1766102399999, "quote_volume": 606.11008, "trades": 2, "taker_buy_base": 2923.1, "taker_buy_quote": 606.11008 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2098, "high": 0.2098, "low": 0.2077, "close": 0.2077, "volume": 2432.8, "close_time": 1766105999999, "quote_volume": 509.72134, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.2064, "high": 0.2071, "low": 0.2063, "close": 0.2066, "volume": 3176.8, "close_time": 1766109599999, "quote_volume": 656.36486, "trades": 6, "taker_buy_base": 187.7, "taker_buy_quote": 38.87267 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.2062, "high": 0.2062, "low": 0.2048, "close": 0.2059, "volume": 16925.2, "close_time": 1766113199999, "quote_volume": 3480.70231, "trades": 15, "taker_buy_base": 4292.8, "taker_buy_quote": 884.01452 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.2072, "high": 0.211, "low": 0.2062, "close": 0.2082, "volume": 23918.2, "close_time": 1766116799999, "quote_volume": 4996.94434, "trades": 51, "taker_buy_base": 11731.0, "taker_buy_quote": 2452.7909 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2087, "high": 0.2108, "low": 0.2087, "close": 0.2108, "volume": 19086.6, "close_time": 1766120399999, "quote_volume": 4004.32121, "trades": 73, "taker_buy_base": 3018.9, "taker_buy_quote": 631.5181 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.2102, "high": 0.2104, "low": 0.2085, "close": 0.2104, "volume": 15620.9, "close_time": 1766123999999, "quote_volume": 3268.38312, "trades": 31, "taker_buy_base": 6713.4, "taker_buy_quote": 1406.58447 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.2101, "high": 0.2198, "low": 0.2101, "close": 0.219, "volume": 222394.8, "close_time": 1766127599999, "quote_volume": 47975.509, "trades": 162, "taker_buy_base": 179600.8, "taker_buy_quote": 38788.58293 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.219, "high": 0.2191, "low": 0.2138, "close": 0.2143, "volume": 22603.7, "close_time": 1766131199999, "quote_volume": 4891.10623, "trades": 27, "taker_buy_base": 10225.0, "taker_buy_quote": 2214.07768 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2141, "high": 0.2142, "low": 0.2141, "close": 0.2142, "volume": 1065.4, "close_time": 1766134799999, "quote_volume": 228.15868, "trades": 2, "taker_buy_base": 1065.4, "taker_buy_quote": 228.15868 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.2141, "high": 0.217, "low": 0.2141, "close": 0.215, "volume": 29667.0, "close_time": 1766138399999, "quote_volume": 6394.89311, "trades": 45, "taker_buy_base": 19566.1, "taker_buy_quote": 4214.24519 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.2138, "high": 0.2138, "low": 0.2131, "close": 0.2131, "volume": 2294.8, "close_time": 1766141999999, "quote_volume": 489.87768, "trades": 4, "taker_buy_base": 2261.6, "taker_buy_quote": 482.80276 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.2132, "high": 0.2139, "low": 0.2132, "close": 0.2139, "volume": 2664.3, "close_time": 1766145599999, "quote_volume": 568.13299, "trades": 3, "taker_buy_base": 2515.4, "taker_buy_quote": 536.28328 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2136, "high": 0.2136, "low": 0.2116, "close": 0.2119, "volume": 30670.7, "close_time": 1766149199999, "quote_volume": 6513.369, "trades": 51, "taker_buy_base": 5663.5, "taker_buy_quote": 1201.73623 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.2124, "high": 0.2125, "low": 0.2124, "close": 0.2124, "volume": 4346.8, "close_time": 1766152799999, "quote_volume": 923.38773, "trades": 6, "taker_buy_base": 2299.6, "taker_buy_quote": 488.43504 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.2137, "high": 0.217, "low": 0.2137, "close": 0.217, "volume": 30805.1, "close_time": 1766156399999, "quote_volume": 6645.6502, "trades": 28, "taker_buy_base": 15801.2, "taker_buy_quote": 3406.65703 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.2184, "high": 0.2213, "low": 0.2161, "close": 0.2161, "volume": 33724.5, "close_time": 1766159999999, "quote_volume": 7402.76027, "trades": 43, "taker_buy_base": 16478.5, "taker_buy_quote": 3613.86772 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2168, "high": 0.2183, "low": 0.2165, "close": 0.2165, "volume": 6460.2, "close_time": 1766163599999, "quote_volume": 1408.62588, "trades": 6, "taker_buy_base": 3855.8, "taker_buy_quote": 841.1644 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.2167, "high": 0.2193, "low": 0.2154, "close": 0.2156, "volume": 47472.9, "close_time": 1766167199999, "quote_volume": 10324.68531, "trades": 36, "taker_buy_base": 28463.1, "taker_buy_quote": 6187.29524 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.2153, "high": 0.2167, "low": 0.2153, "close": 0.2165, "volume": 11215.5, "close_time": 1766170799999, "quote_volume": 2422.18587, "trades": 11, "taker_buy_base": 11215.5, "taker_buy_quote": 2422.18587 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.2188, "high": 0.2226, "low": 0.2186, "close": 0.2222, "volume": 75917.8, "close_time": 1766174399999, "quote_volume": 16698.72624, "trades": 56, "taker_buy_base": 43126.5, "taker_buy_quote": 9501.22328 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2221, "high": 0.224, "low": 0.2208, "close": 0.2231, "volume": 8588.3, "close_time": 1766177999999, "quote_volume": 1914.47478, "trades": 13, "taker_buy_base": 8042.5, "taker_buy_quote": 1793.91518 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.2223, "high": 0.2224, "low": 0.2202, "close": 0.2202, "volume": 10770.7, "close_time": 1766181599999, "quote_volume": 2388.446, "trades": 12, "taker_buy_base": 6519.3, "taker_buy_quote": 1449.43371 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.2198, "high": 0.2208, "low": 0.2198, "close": 0.2208, "volume": 2803.6, "close_time": 1766185199999, "quote_volume": 616.7935, "trades": 3, "taker_buy_base": 2803.6, "taker_buy_quote": 616.7935 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.2204, "high": 0.2204, "low": 0.2193, "close": 0.2194, "volume": 8717.6, "close_time": 1766188799999, "quote_volume": 1916.56499, "trades": 19, "taker_buy_base": 2828.1, "taker_buy_quote": 622.33099 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2196, "high": 0.2196, "low": 0.2196, "close": 0.2196, "volume": 1000.0, "close_time": 1766192399999, "quote_volume": 219.6, "trades": 1, "taker_buy_base": 1000.0, "taker_buy_quote": 219.6 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.2189, "high": 0.2216, "low": 0.2189, "close": 0.2215, "volume": 6005.5, "close_time": 1766195999999, "quote_volume": 1322.09579, "trades": 13, "taker_buy_base": 5779.6, "taker_buy_quote": 1272.1493 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.22, "high": 0.2202, "low": 0.2187, "close": 0.2197, "volume": 30341.3, "close_time": 1766199599999, "quote_volume": 6654.16592, "trades": 31, "taker_buy_base": 6228.3, "taker_buy_quote": 1366.5853 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.2201, "high": 0.2208, "low": 0.2201, "close": 0.2208, "volume": 7819.5, "close_time": 1766203199999, "quote_volume": 1722.5332, "trades": 6, "taker_buy_base": 2448.0, "taker_buy_quote": 539.5392 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2204, "high": 0.2241, "low": 0.2204, "close": 0.2222, "volume": 14930.6, "close_time": 1766206799999, "quote_volume": 3320.70965, "trades": 22, "taker_buy_base": 10003.3, "taker_buy_quote": 2227.93446 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.2227, "high": 0.2251, "low": 0.2227, "close": 0.2251, "volume": 8029.4, "close_time": 1766210399999, "quote_volume": 1807.19137, "trades": 3, "taker_buy_base": 8029.4, "taker_buy_quote": 1807.19137 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.2251, "high": 0.2251, "low": 0.2239, "close": 0.2249, "volume": 1431.0, "close_time": 1766213999999, "quote_volume": 321.16688, "trades": 7, "taker_buy_base": 1372.3, "taker_buy_quote": 308.00691 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.2254, "high": 0.2261, "low": 0.2251, "close": 0.2261, "volume": 13920.1, "close_time": 1766217599999, "quote_volume": 3139.56919, "trades": 7, "taker_buy_base": 9275.8, "taker_buy_quote": 2092.51606 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2261, "high": 0.2317, "low": 0.2261, "close": 0.2273, "volume": 45459.5, "close_time": 1766221199999, "quote_volume": 10469.53062, "trades": 33, "taker_buy_base": 20668.7, "taker_buy_quote": 4747.80509 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.2276, "high": 0.2343, "low": 0.2272, "close": 0.2327, "volume": 99461.5, "close_time": 1766224799999, "quote_volume": 22907.82862, "trades": 81, "taker_buy_base": 55265.3, "taker_buy_quote": 12746.65208 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.2324, "high": 0.2324, "low": 0.2273, "close": 0.2277, "volume": 34821.9, "close_time": 1766228399999, "quote_volume": 7994.75082, "trades": 31, "taker_buy_base": 15724.9, "taker_buy_quote": 3622.7277 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.226, "high": 0.2298, "low": 0.2259, "close": 0.2298, "volume": 6565.8, "close_time": 1766231999999, "quote_volume": 1486.53866, "trades": 12, "taker_buy_base": 2933.2, "taker_buy_quote": 665.63256 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2312, "high": 0.2365, "low": 0.2312, "close": 0.2354, "volume": 30037.1, "close_time": 1766235599999, "quote_volume": 7010.44882, "trades": 49, "taker_buy_base": 18141.1, "taker_buy_quote": 4239.42778 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.234, "high": 0.2372, "low": 0.2305, "close": 0.2347, "volume": 103038.2, "close_time": 1766239199999, "quote_volume": 24180.20204, "trades": 78, "taker_buy_base": 64776.1, "taker_buy_quote": 15209.03152 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.2334, "high": 0.2334, "low": 0.23, "close": 0.2306, "volume": 31933.0, "close_time": 1766242799999, "quote_volume": 7406.41738, "trades": 23, "taker_buy_base": 4783.7, "taker_buy_quote": 1107.77551 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.2307, "high": 0.2307, "low": 0.227, "close": 0.227, "volume": 23596.6, "close_time": 1766246399999, "quote_volume": 5386.38976, "trades": 16, "taker_buy_base": 8852.9, "taker_buy_quote": 2025.90791 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2277, "high": 0.2279, "low": 0.227, "close": 0.2279, "volume": 8971.4, "close_time": 1766249999999, "quote_volume": 2040.45962, "trades": 9, "taker_buy_base": 879.8, "taker_buy_quote": 199.97854 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.2297, "high": 0.2299, "low": 0.2282, "close": 0.2284, "volume": 12474.2, "close_time": 1766253599999, "quote_volume": 2854.66115, "trades": 32, "taker_buy_base": 6027.9, "taker_buy_quote": 1378.07772 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.2284, "high": 0.2304, "low": 0.2284, "close": 0.2304, "volume": 8054.2, "close_time": 1766257199999, "quote_volume": 1853.32188, "trades": 7, "taker_buy_base": 4248.2, "taker_buy_quote": 978.02588 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.2304, "high": 0.2312, "low": 0.23, "close": 0.2304, "volume": 14159.4, "close_time": 1766260799999, "quote_volume": 3264.48754, "trades": 13, "taker_buy_base": 8941.1, "taker_buy_quote": 2062.06209 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2302, "high": 0.2315, "low": 0.2302, "close": 0.2303, "volume": 11608.2, "close_time": 1766264399999, "quote_volume": 2678.61453, "trades": 11, "taker_buy_base": 7283.9, "taker_buy_quote": 1682.00872 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.2312, "high": 0.2325, "low": 0.2305, "close": 0.2307, "volume": 46414.9, "close_time": 1766267999999, "quote_volume": 10753.73482, "trades": 55, "taker_buy_base": 27736.6, "taker_buy_quote": 6424.63639 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.2312, "high": 0.2324, "low": 0.2312, "close": 0.2324, "volume": 5571.5, "close_time": 1766271599999, "quote_volume": 1291.9453, "trades": 5, "taker_buy_base": 3455.4, "taker_buy_quote": 801.73332 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.2333, "high": 0.2333, "low": 0.2322, "close": 0.2322, "volume": 7172.3, "close_time": 1766275199999, "quote_volume": 1668.15136, "trades": 6, "taker_buy_base": 4760.4, "taker_buy_quote": 1107.78506 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2326, "high": 0.2326, "low": 0.2315, "close": 0.2318, "volume": 5480.2, "close_time": 1766278799999, "quote_volume": 1272.14993, "trades": 7, "taker_buy_base": 1936.1, "taker_buy_quote": 448.78798 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.2311, "high": 0.2313, "low": 0.2293, "close": 0.2293, "volume": 23402.0, "close_time": 1766282399999, "quote_volume": 5401.49699, "trades": 16, "taker_buy_base": 17974.1, "taker_buy_quote": 4148.45074 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.229, "high": 0.229, "low": 0.2273, "close": 0.2275, "volume": 29142.6, "close_time": 1766285999999, "quote_volume": 6653.94202, "trades": 37, "taker_buy_base": 8116.5, "taker_buy_quote": 1851.60729 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.2278, "high": 0.2293, "low": 0.2278, "close": 0.2293, "volume": 6800.0, "close_time": 1766289599999, "quote_volume": 1553.95628, "trades": 11, "taker_buy_base": 6777.6, "taker_buy_quote": 1548.82668 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2295, "high": 0.2295, "low": 0.2268, "close": 0.2268, "volume": 13878.1, "close_time": 1766293199999, "quote_volume": 3168.95942, "trades": 10, "taker_buy_base": 6020.1, "taker_buy_quote": 1375.22898 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.2281, "high": 0.2283, "low": 0.2264, "close": 0.2264, "volume": 6267.2, "close_time": 1766296799999, "quote_volume": 1424.56174, "trades": 6, "taker_buy_base": 4267.2, "taker_buy_quote": 971.76174 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.2263, "high": 0.227, "low": 0.2263, "close": 0.227, "volume": 2289.2, "close_time": 1766300399999, "quote_volume": 519.6027, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.2269, "high": 0.2269, "low": 0.2269, "close": 0.2269, "volume": 673.6, "close_time": 1766303999999, "quote_volume": 152.83984, "trades": 1, "taker_buy_base": 673.6, "taker_buy_quote": 152.83984 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2271, "high": 0.2293, "low": 0.2267, "close": 0.2291, "volume": 25097.6, "close_time": 1766307599999, "quote_volume": 5731.27716, "trades": 13, "taker_buy_base": 11809.4, "taker_buy_quote": 2691.79678 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.227, "high": 0.2277, "low": 0.2262, "close": 0.2271, "volume": 16378.5, "close_time": 1766311199999, "quote_volume": 3715.92842, "trades": 16, "taker_buy_base": 6853.8, "taker_buy_quote": 1555.52404 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 40.3, "close_time": 1766314799999, "quote_volume": 9.17228, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.2246, "high": 0.2246, "low": 0.2238, "close": 0.2241, "volume": 8734.7, "close_time": 1766318399999, "quote_volume": 1959.22724, "trades": 9, "taker_buy_base": 313.6, "taker_buy_quote": 70.19307 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2238, "high": 0.2238, "low": 0.2226, "close": 0.2226, "volume": 3252.9, "close_time": 1766321999999, "quote_volume": 727.09542, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.2226, "high": 0.2226, "low": 0.2187, "close": 0.2193, "volume": 50293.8, "close_time": 1766325599999, "quote_volume": 11016.85206, "trades": 34, "taker_buy_base": 28453.7, "taker_buy_quote": 6227.3592 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.2199, "high": 0.2206, "low": 0.2194, "close": 0.2194, "volume": 10600.8, "close_time": 1766329199999, "quote_volume": 2330.66498, "trades": 6, "taker_buy_base": 1470.4, "taker_buy_quote": 323.34096 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.2218, "high": 0.2224, "low": 0.2208, "close": 0.2223, "volume": 18926.6, "close_time": 1766332799999, "quote_volume": 4200.35698, "trades": 16, "taker_buy_base": 12558.5, "taker_buy_quote": 2786.8506 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.224, "high": 0.2259, "low": 0.224, "close": 0.2256, "volume": 2464.5, "close_time": 1766336399999, "quote_volume": 554.03648, "trades": 6, "taker_buy_base": 1810.3, "taker_buy_quote": 407.09328 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.2269, "high": 0.2292, "low": 0.2258, "close": 0.2258, "volume": 7900.5, "close_time": 1766339999999, "quote_volume": 1802.43375, "trades": 21, "taker_buy_base": 3127.4, "taker_buy_quote": 710.63817 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.2251, "high": 0.2267, "low": 0.2251, "close": 0.2267, "volume": 9860.1, "close_time": 1766343599999, "quote_volume": 2223.62206, "trades": 16, "taker_buy_base": 8773.7, "taker_buy_quote": 1978.85614 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.2272, "high": 0.2375, "low": 0.2272, "close": 0.2367, "volume": 115163.3, "close_time": 1766347199999, "quote_volume": 26897.67727, "trades": 182, "taker_buy_base": 60686.1, "taker_buy_quote": 14213.62377 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.236, "high": 0.2375, "low": 0.2317, "close": 0.2327, "volume": 172960.0, "close_time": 1766350799999, "quote_volume": 40489.25443, "trades": 233, "taker_buy_base": 53299.9, "taker_buy_quote": 12500.71905 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.2327, "high": 0.2333, "low": 0.2315, "close": 0.2325, "volume": 22252.5, "close_time": 1766354399999, "quote_volume": 5174.84514, "trades": 48, "taker_buy_base": 9278.5, "taker_buy_quote": 2159.04937 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.2329, "high": 0.2398, "low": 0.2326, "close": 0.2397, "volume": 76791.7, "close_time": 1766357999999, "quote_volume": 18175.2339, "trades": 146, "taker_buy_base": 40858.0, "taker_buy_quote": 9680.32904 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.2399, "high": 0.244, "low": 0.2382, "close": 0.2422, "volume": 87286.2, "close_time": 1766361599999, "quote_volume": 21043.56855, "trades": 138, "taker_buy_base": 43912.3, "taker_buy_quote": 10583.19533 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2414, "high": 0.2453, "low": 0.2381, "close": 0.243, "volume": 82512.0, "close_time": 1766365199999, "quote_volume": 19968.91504, "trades": 137, "taker_buy_base": 28333.9, "taker_buy_quote": 6880.51407 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.2417, "high": 0.2465, "low": 0.2408, "close": 0.2419, "volume": 84349.9, "close_time": 1766368799999, "quote_volume": 20541.68097, "trades": 166, "taker_buy_base": 25097.1, "taker_buy_quote": 6103.78282 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.2434, "high": 0.2434, "low": 0.2396, "close": 0.2424, "volume": 25128.4, "close_time": 1766372399999, "quote_volume": 6061.70163, "trades": 78, "taker_buy_base": 12621.7, "taker_buy_quote": 3046.52247 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.2437, "high": 0.2494, "low": 0.243, "close": 0.2492, "volume": 44965.1, "close_time": 1766375999999, "quote_volume": 11093.9259, "trades": 82, "taker_buy_base": 22979.2, "taker_buy_quote": 5671.42767 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2483, "high": 0.2551, "low": 0.2441, "close": 0.2462, "volume": 127827.6, "close_time": 1766379599999, "quote_volume": 31981.15972, "trades": 250, "taker_buy_base": 70235.4, "taker_buy_quote": 17610.03166 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.2467, "high": 0.2468, "low": 0.2425, "close": 0.2463, "volume": 59649.8, "close_time": 1766383199999, "quote_volume": 14595.85442, "trades": 211, "taker_buy_base": 23868.6, "taker_buy_quote": 5833.3552 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.2459, "high": 0.2491, "low": 0.2438, "close": 0.2464, "volume": 48497.2, "close_time": 1766386799999, "quote_volume": 11974.96934, "trades": 103, "taker_buy_base": 26764.6, "taker_buy_quote": 6615.11692 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.2455, "high": 0.2536, "low": 0.2455, "close": 0.2527, "volume": 140744.0, "close_time": 1766390399999, "quote_volume": 35357.38181, "trades": 148, "taker_buy_base": 115324.5, "taker_buy_quote": 28960.44869 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2524, "high": 0.2587, "low": 0.2516, "close": 0.2524, "volume": 224507.7, "close_time": 1766393999999, "quote_volume": 57292.51913, "trades": 559, "taker_buy_base": 166463.8, "taker_buy_quote": 42475.04594 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.2525, "high": 0.2556, "low": 0.2481, "close": 0.2486, "volume": 151778.7, "close_time": 1766397599999, "quote_volume": 38275.89315, "trades": 347, "taker_buy_base": 92721.4, "taker_buy_quote": 23373.95999 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.2483, "high": 0.2525, "low": 0.2473, "close": 0.249, "volume": 59555.5, "close_time": 1766401199999, "quote_volume": 14892.89439, "trades": 261, "taker_buy_base": 40545.5, "taker_buy_quote": 10130.18543 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.2461, "high": 0.2489, "low": 0.2449, "close": 0.2483, "volume": 22844.5, "close_time": 1766404799999, "quote_volume": 5624.52197, "trades": 72, "taker_buy_base": 14407.6, "taker_buy_quote": 3547.32788 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2488, "high": 0.2488, "low": 0.2438, "close": 0.2444, "volume": 91412.4, "close_time": 1766408399999, "quote_volume": 22491.88303, "trades": 393, "taker_buy_base": 24182.0, "taker_buy_quote": 5944.26505 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.2438, "high": 0.2438, "low": 0.2402, "close": 0.2408, "volume": 61282.5, "close_time": 1766411999999, "quote_volume": 14833.80523, "trades": 157, "taker_buy_base": 27637.9, "taker_buy_quote": 6679.00387 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.2399, "high": 0.2434, "low": 0.2399, "close": 0.2428, "volume": 44375.4, "close_time": 1766415599999, "quote_volume": 10723.42916, "trades": 139, "taker_buy_base": 28683.9, "taker_buy_quote": 6930.51695 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.2417, "high": 0.2451, "low": 0.2409, "close": 0.245, "volume": 56778.8, "close_time": 1766419199999, "quote_volume": 13790.35721, "trades": 105, "taker_buy_base": 28116.0, "taker_buy_quote": 6836.6953 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2441, "high": 0.2459, "low": 0.242, "close": 0.2424, "volume": 56716.7, "close_time": 1766422799999, "quote_volume": 13856.02532, "trades": 85, "taker_buy_base": 37872.5, "taker_buy_quote": 9247.42262 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.2422, "high": 0.2439, "low": 0.241, "close": 0.2434, "volume": 59224.1, "close_time": 1766426399999, "quote_volume": 14370.88243, "trades": 113, "taker_buy_base": 33169.2, "taker_buy_quote": 8053.70702 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.2433, "high": 0.2433, "low": 0.2414, "close": 0.2417, "volume": 64038.1, "close_time": 1766429999999, "quote_volume": 15502.32462, "trades": 137, "taker_buy_base": 34489.1, "taker_buy_quote": 8353.59656 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.2416, "high": 0.2416, "low": 0.2381, "close": 0.2383, "volume": 133884.1, "close_time": 1766433599999, "quote_volume": 32082.75006, "trades": 277, "taker_buy_base": 47221.5, "taker_buy_quote": 11306.26936 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2408, "high": 0.2412, "low": 0.2388, "close": 0.2398, "volume": 26565.8, "close_time": 1766437199999, "quote_volume": 6372.84111, "trades": 41, "taker_buy_base": 22688.9, "taker_buy_quote": 5442.52775 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.2406, "high": 0.241, "low": 0.2403, "close": 0.2403, "volume": 10289.9, "close_time": 1766440799999, "quote_volume": 2478.20216, "trades": 26, "taker_buy_base": 8286.0, "taker_buy_quote": 1995.58006 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.2404, "high": 0.2428, "low": 0.2404, "close": 0.2426, "volume": 25416.5, "close_time": 1766444399999, "quote_volume": 6132.59073, "trades": 57, "taker_buy_base": 5926.9, "taker_buy_quote": 1431.91905 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.2423, "high": 0.2448, "low": 0.2423, "close": 0.2446, "volume": 14310.0, "close_time": 1766447999999, "quote_volume": 3494.39896, "trades": 17, "taker_buy_base": 8071.8, "taker_buy_quote": 1970.20758 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2461, "high": 0.249, "low": 0.2456, "close": 0.249, "volume": 34569.1, "close_time": 1766451599999, "quote_volume": 8526.91446, "trades": 35, "taker_buy_base": 18637.0, "taker_buy_quote": 4594.14869 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.251, "high": 0.2539, "low": 0.2502, "close": 0.2528, "volume": 93092.6, "close_time": 1766455199999, "quote_volume": 23438.12074, "trades": 108, "taker_buy_base": 45602.7, "taker_buy_quote": 11487.34576 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.2529, "high": 0.2549, "low": 0.2493, "close": 0.2493, "volume": 55158.2, "close_time": 1766458799999, "quote_volume": 13905.71325, "trades": 63, "taker_buy_base": 28172.3, "taker_buy_quote": 7092.45959 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.2497, "high": 0.2497, "low": 0.245, "close": 0.2457, "volume": 19453.0, "close_time": 1766462399999, "quote_volume": 4808.74647, "trades": 50, "taker_buy_base": 11046.8, "taker_buy_quote": 2735.36731 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2456, "high": 0.2468, "low": 0.2429, "close": 0.2431, "volume": 19010.2, "close_time": 1766465999999, "quote_volume": 4646.03189, "trades": 26, "taker_buy_base": 6245.8, "taker_buy_quote": 1527.35464 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.2423, "high": 0.2423, "low": 0.24, "close": 0.2405, "volume": 15352.3, "close_time": 1766469599999, "quote_volume": 3695.22031, "trades": 25, "taker_buy_base": 2562.6, "taker_buy_quote": 616.75339 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.2405, "high": 0.2413, "low": 0.2398, "close": 0.2398, "volume": 12425.6, "close_time": 1766473199999, "quote_volume": 2991.25367, "trades": 13, "taker_buy_base": 7194.6, "taker_buy_quote": 1731.99398 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.2397, "high": 0.2417, "low": 0.2387, "close": 0.2414, "volume": 12847.2, "close_time": 1766476799999, "quote_volume": 3087.54466, "trades": 20, "taker_buy_base": 9239.6, "taker_buy_quote": 2217.13046 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2422, "high": 0.2425, "low": 0.241, "close": 0.241, "volume": 21571.1, "close_time": 1766480399999, "quote_volume": 5220.05989, "trades": 14, "taker_buy_base": 10416.8, "taker_buy_quote": 2518.38603 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.2411, "high": 0.2417, "low": 0.241, "close": 0.2416, "volume": 4761.2, "close_time": 1766483999999, "quote_volume": 1149.1311, "trades": 8, "taker_buy_base": 3001.7, "taker_buy_quote": 724.46158 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.2418, "high": 0.2418, "low": 0.2395, "close": 0.2404, "volume": 31293.2, "close_time": 1766487599999, "quote_volume": 7525.16739, "trades": 43, "taker_buy_base": 14374.7, "taker_buy_quote": 3455.00565 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.2402, "high": 0.2452, "low": 0.2402, "close": 0.2429, "volume": 37135.9, "close_time": 1766491199999, "quote_volume": 9013.56143, "trades": 44, "taker_buy_base": 24013.2, "taker_buy_quote": 5829.17072 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2426, "high": 0.2429, "low": 0.2396, "close": 0.241, "volume": 42729.1, "close_time": 1766494799999, "quote_volume": 10303.93776, "trades": 44, "taker_buy_base": 12646.3, "taker_buy_quote": 3048.3203 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.2399, "high": 0.2428, "low": 0.2398, "close": 0.2403, "volume": 54081.5, "close_time": 1766498399999, "quote_volume": 13025.94849, "trades": 70, "taker_buy_base": 22418.3, "taker_buy_quote": 5400.25126 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.2409, "high": 0.2411, "low": 0.2355, "close": 0.2362, "volume": 56700.2, "close_time": 1766501999999, "quote_volume": 13496.74727, "trades": 144, "taker_buy_base": 24294.1, "taker_buy_quote": 5794.27599 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.237, "high": 0.2389, "low": 0.2365, "close": 0.2382, "volume": 40975.3, "close_time": 1766505599999, "quote_volume": 9745.49472, "trades": 88, "taker_buy_base": 19419.2, "taker_buy_quote": 4619.45252 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2385, "high": 0.242, "low": 0.2385, "close": 0.2419, "volume": 76500.4, "close_time": 1766509199999, "quote_volume": 18436.61242, "trades": 167, "taker_buy_base": 49318.7, "taker_buy_quote": 11886.41225 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.2416, "high": 0.242, "low": 0.2385, "close": 0.2385, "volume": 18579.4, "close_time": 1766512799999, "quote_volume": 4473.5939, "trades": 37, "taker_buy_base": 3982.4, "taker_buy_quote": 961.06374 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.238, "high": 0.2423, "low": 0.2378, "close": 0.2416, "volume": 35046.5, "close_time": 1766516399999, "quote_volume": 8406.67955, "trades": 53, "taker_buy_base": 24696.4, "taker_buy_quote": 5925.0378 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.242, "high": 0.2425, "low": 0.2405, "close": 0.2413, "volume": 35591.7, "close_time": 1766519999999, "quote_volume": 8593.74901, "trades": 44, "taker_buy_base": 14802.5, "taker_buy_quote": 3574.09757 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.2411, "high": 0.2422, "low": 0.2402, "close": 0.2418, "volume": 52642.9, "close_time": 1766523599999, "quote_volume": 12706.06479, "trades": 48, "taker_buy_base": 35269.5, "taker_buy_quote": 8505.14853 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.2423, "high": 0.2423, "low": 0.2398, "close": 0.2402, "volume": 35184.8, "close_time": 1766527199999, "quote_volume": 8457.80316, "trades": 38, "taker_buy_base": 16205.6, "taker_buy_quote": 3896.55302 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.2395, "high": 0.24, "low": 0.238, "close": 0.2386, "volume": 21427.3, "close_time": 1766530799999, "quote_volume": 5124.35957, "trades": 51, "taker_buy_base": 14056.8, "taker_buy_quote": 3361.89309 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.2385, "high": 0.2401, "low": 0.2384, "close": 0.2401, "volume": 4472.8, "close_time": 1766534399999, "quote_volume": 1068.23051, "trades": 10, "taker_buy_base": 3286.8, "taker_buy_quote": 785.25091 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2405, "high": 0.2422, "low": 0.2403, "close": 0.2422, "volume": 44582.8, "close_time": 1766537999999, "quote_volume": 10756.29344, "trades": 37, "taker_buy_base": 12782.6, "taker_buy_quote": 3082.46226 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.2424, "high": 0.2424, "low": 0.2394, "close": 0.2394, "volume": 31824.8, "close_time": 1766541599999, "quote_volume": 7664.88796, "trades": 30, "taker_buy_base": 9811.9, "taker_buy_quote": 2368.40852 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.2383, "high": 0.2383, "low": 0.235, "close": 0.2353, "volume": 36136.6, "close_time": 1766545199999, "quote_volume": 8571.38588, "trades": 59, "taker_buy_base": 18719.7, "taker_buy_quote": 4441.01379 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.2353, "high": 0.2376, "low": 0.2342, "close": 0.2376, "volume": 28992.6, "close_time": 1766548799999, "quote_volume": 6842.03032, "trades": 63, "taker_buy_base": 25079.3, "taker_buy_quote": 5916.33582 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.2377, "high": 0.2406, "low": 0.2373, "close": 0.2373, "volume": 21798.1, "close_time": 1766552399999, "quote_volume": 5203.09288, "trades": 35, "taker_buy_base": 6637.3, "taker_buy_quote": 1584.89084 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.2367, "high": 0.237, "low": 0.2337, "close": 0.2346, "volume": 39257.3, "close_time": 1766555999999, "quote_volume": 9221.09854, "trades": 32, "taker_buy_base": 16514.0, "taker_buy_quote": 3879.05378 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.2336, "high": 0.2359, "low": 0.2333, "close": 0.2354, "volume": 20241.4, "close_time": 1766559599999, "quote_volume": 4750.69434, "trades": 28, "taker_buy_base": 12156.2, "taker_buy_quote": 2854.22795 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.2366, "high": 0.2366, "low": 0.2362, "close": 0.2362, "volume": 2925.2, "close_time": 1766563199999, "quote_volume": 691.34888, "trades": 9, "taker_buy_base": 892.8, "taker_buy_quote": 210.90052 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.2359, "high": 0.2373, "low": 0.2359, "close": 0.2373, "volume": 1156.9, "close_time": 1766566799999, "quote_volume": 273.50995, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.2374, "high": 0.2378, "low": 0.2366, "close": 0.2369, "volume": 13166.8, "close_time": 1766570399999, "quote_volume": 3120.27104, "trades": 28, "taker_buy_base": 2744.6, "taker_buy_quote": 651.08103 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.2371, "high": 0.2371, "low": 0.2347, "close": 0.2347, "volume": 6058.0, "close_time": 1766573999999, "quote_volume": 1430.67465, "trades": 10, "taker_buy_base": 5131.4, "taker_buy_quote": 1212.3574 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.2345, "high": 0.2345, "low": 0.2332, "close": 0.2335, "volume": 14008.5, "close_time": 1766577599999, "quote_volume": 3274.08645, "trades": 23, "taker_buy_base": 4215.5, "taker_buy_quote": 987.59703 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2324, "high": 0.2379, "low": 0.2321, "close": 0.2379, "volume": 38306.3, "close_time": 1766581199999, "quote_volume": 8971.20702, "trades": 63, "taker_buy_base": 18100.9, "taker_buy_quote": 4236.31888 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.2384, "high": 0.239, "low": 0.2355, "close": 0.2363, "volume": 51642.0, "close_time": 1766584799999, "quote_volume": 12281.41156, "trades": 42, "taker_buy_base": 18460.9, "taker_buy_quote": 4398.80981 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.2368, "high": 0.2378, "low": 0.2362, "close": 0.2372, "volume": 6188.7, "close_time": 1766588399999, "quote_volume": 1468.20982, "trades": 14, "taker_buy_base": 5843.1, "taker_buy_quote": 1386.30262 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.2386, "high": 0.2409, "low": 0.2384, "close": 0.2408, "volume": 18547.5, "close_time": 1766591999999, "quote_volume": 4448.67021, "trades": 30, "taker_buy_base": 14783.2, "taker_buy_quote": 3543.58787 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.2425, "high": 0.2439, "low": 0.2416, "close": 0.2419, "volume": 15587.8, "close_time": 1766595599999, "quote_volume": 3782.18365, "trades": 31, "taker_buy_base": 3419.8, "taker_buy_quote": 832.24705 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.2411, "high": 0.2411, "low": 0.2406, "close": 0.2406, "volume": 5427.7, "close_time": 1766599199999, "quote_volume": 1308.05693, "trades": 4, "taker_buy_base": 743.6, "taker_buy_quote": 179.2076 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.2406, "high": 0.2406, "low": 0.2406, "close": 0.2406, "volume": 0.0, "close_time": 1766602799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.2383, "high": 0.2402, "low": 0.2383, "close": 0.2396, "volume": 4316.2, "close_time": 1766606399999, "quote_volume": 1032.13051, "trades": 12, "taker_buy_base": 1994.0, "taker_buy_quote": 478.58795 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2401, "high": 0.2407, "low": 0.2399, "close": 0.2407, "volume": 1520.5, "close_time": 1766609999999, "quote_volume": 365.27431, "trades": 4, "taker_buy_base": 1520.5, "taker_buy_quote": 365.27431 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.2392, "high": 0.2395, "low": 0.2392, "close": 0.2395, "volume": 1702.5, "close_time": 1766613599999, "quote_volume": 407.73942, "trades": 2, "taker_buy_base": 1671.4, "taker_buy_quote": 400.3003 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.2412, "high": 0.2412, "low": 0.2408, "close": 0.2408, "volume": 92.9, "close_time": 1766617199999, "quote_volume": 22.38192, "trades": 2, "taker_buy_base": 92.9, "taker_buy_quote": 22.38192 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.2426, "high": 0.2428, "low": 0.2426, "close": 0.2426, "volume": 8218.1, "close_time": 1766620799999, "quote_volume": 1994.16687, "trades": 16, "taker_buy_base": 5800.2, "taker_buy_quote": 1407.58433 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2431, "high": 0.2454, "low": 0.2431, "close": 0.2454, "volume": 14359.0, "close_time": 1766624399999, "quote_volume": 3515.85781, "trades": 18, "taker_buy_base": 11310.3, "taker_buy_quote": 2772.66558 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.2447, "high": 0.2459, "low": 0.2442, "close": 0.2459, "volume": 5245.4, "close_time": 1766627999999, "quote_volume": 1284.79711, "trades": 14, "taker_buy_base": 2792.2, "taker_buy_quote": 684.20937 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.2458, "high": 0.2458, "low": 0.2442, "close": 0.2447, "volume": 10652.5, "close_time": 1766631599999, "quote_volume": 2606.07167, "trades": 11, "taker_buy_base": 3658.5, "taker_buy_quote": 896.36655 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.2435, "high": 0.2435, "low": 0.2424, "close": 0.2431, "volume": 7697.2, "close_time": 1766635199999, "quote_volume": 1868.50499, "trades": 11, "taker_buy_base": 2457.7, "taker_buy_quote": 597.47317 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2441, "high": 0.245, "low": 0.2441, "close": 0.245, "volume": 1173.4, "close_time": 1766638799999, "quote_volume": 286.4726, "trades": 3, "taker_buy_base": 61.8, "taker_buy_quote": 15.13104 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.2438, "high": 0.2443, "low": 0.2426, "close": 0.2432, "volume": 3688.6, "close_time": 1766642399999, "quote_volume": 896.43257, "trades": 33, "taker_buy_base": 685.8, "taker_buy_quote": 166.87878 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.2435, "high": 0.2464, "low": 0.2435, "close": 0.2464, "volume": 4572.2, "close_time": 1766645999999, "quote_volume": 1119.90208, "trades": 8, "taker_buy_base": 4164.4, "taker_buy_quote": 1019.42016 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.2455, "high": 0.2456, "low": 0.2449, "close": 0.2451, "volume": 1375.7, "close_time": 1766649599999, "quote_volume": 337.41325, "trades": 6, "taker_buy_base": 688.2, "taker_buy_quote": 168.97594 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.245, "high": 0.245, "low": 0.2423, "close": 0.2427, "volume": 8659.9, "close_time": 1766653199999, "quote_volume": 2104.58314, "trades": 34, "taker_buy_base": 3115.8, "taker_buy_quote": 756.10463 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.2422, "high": 0.2428, "low": 0.2413, "close": 0.2428, "volume": 4654.1, "close_time": 1766656799999, "quote_volume": 1127.96553, "trades": 15, "taker_buy_base": 112.3, "taker_buy_quote": 27.26644 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.2421, "high": 0.2421, "low": 0.2392, "close": 0.2393, "volume": 6595.7, "close_time": 1766660399999, "quote_volume": 1582.34477, "trades": 39, "taker_buy_base": 187.3, "taker_buy_quote": 44.92505 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.2413, "high": 0.2423, "low": 0.2407, "close": 0.2412, "volume": 3708.1, "close_time": 1766663999999, "quote_volume": 896.58144, "trades": 6, "taker_buy_base": 1759.1, "taker_buy_quote": 424.46408 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2401, "high": 0.2417, "low": 0.2401, "close": 0.2414, "volume": 3831.6, "close_time": 1766667599999, "quote_volume": 925.52197, "trades": 3, "taker_buy_base": 2052.4, "taker_buy_quote": 496.06508 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.241, "high": 0.241, "low": 0.2381, "close": 0.2396, "volume": 1310.9, "close_time": 1766671199999, "quote_volume": 315.30917, "trades": 13, "taker_buy_base": 223.8, "taker_buy_quote": 53.50152 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.2392, "high": 0.2392, "low": 0.2374, "close": 0.2374, "volume": 2159.2, "close_time": 1766674799999, "quote_volume": 513.85828, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.2392, "high": 0.2414, "low": 0.2392, "close": 0.2406, "volume": 6118.3, "close_time": 1766678399999, "quote_volume": 1471.0258, "trades": 23, "taker_buy_base": 3083.1, "taker_buy_quote": 740.71559 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2431, "high": 0.2437, "low": 0.2423, "close": 0.2423, "volume": 20257.5, "close_time": 1766681999999, "quote_volume": 4930.06766, "trades": 22, "taker_buy_base": 16530.1, "taker_buy_quote": 4022.64389 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.2432, "high": 0.2441, "low": 0.2432, "close": 0.2439, "volume": 4006.3, "close_time": 1766685599999, "quote_volume": 976.30516, "trades": 29, "taker_buy_base": 812.3, "taker_buy_quote": 197.8093 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.2449, "high": 0.245, "low": 0.2428, "close": 0.2436, "volume": 21243.8, "close_time": 1766689199999, "quote_volume": 5174.78853, "trades": 59, "taker_buy_base": 4445.7, "taker_buy_quote": 1085.71137 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 0.0, "close_time": 1766692799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2438, "high": 0.2438, "low": 0.2427, "close": 0.2427, "volume": 2988.7, "close_time": 1766696399999, "quote_volume": 727.50273, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.2439, "high": 0.2464, "low": 0.2439, "close": 0.2462, "volume": 2258.5, "close_time": 1766699999999, "quote_volume": 551.22492, "trades": 3, "taker_buy_base": 2121.1, "taker_buy_quote": 517.39704 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.2457, "high": 0.2457, "low": 0.2427, "close": 0.243, "volume": 6909.1, "close_time": 1766703599999, "quote_volume": 1683.49486, "trades": 5, "taker_buy_base": 4235.3, "taker_buy_quote": 1029.1779 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.2418, "high": 0.2459, "low": 0.2403, "close": 0.2403, "volume": 22581.8, "close_time": 1766707199999, "quote_volume": 5460.98382, "trades": 50, "taker_buy_base": 10258.6, "taker_buy_quote": 2485.11627 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2396, "high": 0.2396, "low": 0.2362, "close": 0.2395, "volume": 28446.0, "close_time": 1766710799999, "quote_volume": 6772.41257, "trades": 104, "taker_buy_base": 19734.0, "taker_buy_quote": 4694.99402 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.2398, "high": 0.2464, "low": 0.2398, "close": 0.2464, "volume": 28717.0, "close_time": 1766714399999, "quote_volume": 7020.41564, "trades": 104, "taker_buy_base": 5333.7, "taker_buy_quote": 1301.01696 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.2471, "high": 0.2493, "low": 0.2467, "close": 0.2493, "volume": 14792.2, "close_time": 1766717999999, "quote_volume": 3669.4133, "trades": 48, "taker_buy_base": 8426.9, "taker_buy_quote": 2092.83245 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.2481, "high": 0.2485, "low": 0.2481, "close": 0.2485, "volume": 5741.8, "close_time": 1766721599999, "quote_volume": 1424.58542, "trades": 5, "taker_buy_base": 5629.7, "taker_buy_quote": 1396.72857 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2481, "high": 0.2481, "low": 0.2468, "close": 0.2468, "volume": 7282.3, "close_time": 1766725199999, "quote_volume": 1803.0543, "trades": 5, "taker_buy_base": 2079.3, "taker_buy_quote": 514.41882 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.2477, "high": 0.2477, "low": 0.2447, "close": 0.2464, "volume": 17838.9, "close_time": 1766728799999, "quote_volume": 4378.91617, "trades": 16, "taker_buy_base": 3289.6, "taker_buy_quote": 808.43314 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.247, "high": 0.2478, "low": 0.2463, "close": 0.2472, "volume": 9814.4, "close_time": 1766732399999, "quote_volume": 2425.92979, "trades": 8, "taker_buy_base": 7687.5, "taker_buy_quote": 1900.18851 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.2499, "high": 0.2528, "low": 0.2457, "close": 0.2457, "volume": 18817.9, "close_time": 1766735999999, "quote_volume": 4699.8618, "trades": 34, "taker_buy_base": 13263.8, "taker_buy_quote": 3317.7514 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2467, "high": 0.2473, "low": 0.2459, "close": 0.2465, "volume": 24774.9, "close_time": 1766739599999, "quote_volume": 6116.87073, "trades": 59, "taker_buy_base": 11039.0, "taker_buy_quote": 2725.31355 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.2461, "high": 0.2509, "low": 0.2456, "close": 0.2501, "volume": 23266.2, "close_time": 1766743199999, "quote_volume": 5764.60751, "trades": 48, "taker_buy_base": 12893.7, "taker_buy_quote": 3185.39144 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.25, "high": 0.2529, "low": 0.25, "close": 0.2521, "volume": 25623.6, "close_time": 1766746799999, "quote_volume": 6448.62334, "trades": 57, "taker_buy_base": 11761.3, "taker_buy_quote": 2963.23063 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.2508, "high": 0.2541, "low": 0.2505, "close": 0.2535, "volume": 58772.9, "close_time": 1766750399999, "quote_volume": 14836.40079, "trades": 113, "taker_buy_base": 37095.1, "taker_buy_quote": 9368.54607 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.254, "high": 0.2607, "low": 0.2486, "close": 0.2489, "volume": 81406.5, "close_time": 1766753999999, "quote_volume": 20820.14663, "trades": 241, "taker_buy_base": 43865.3, "taker_buy_quote": 11292.08018 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.2483, "high": 0.2528, "low": 0.2474, "close": 0.2528, "volume": 18576.7, "close_time": 1766757599999, "quote_volume": 4643.49046, "trades": 43, "taker_buy_base": 5058.5, "taker_buy_quote": 1266.30909 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.2528, "high": 0.2544, "low": 0.2487, "close": 0.2506, "volume": 21495.8, "close_time": 1766761199999, "quote_volume": 5420.51167, "trades": 57, "taker_buy_base": 3951.3, "taker_buy_quote": 1001.7211 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.2498, "high": 0.2518, "low": 0.2484, "close": 0.2517, "volume": 23400.9, "close_time": 1766764799999, "quote_volume": 5826.63457, "trades": 92, "taker_buy_base": 8702.1, "taker_buy_quote": 2166.25883 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2509, "high": 0.2511, "low": 0.249, "close": 0.249, "volume": 22409.6, "close_time": 1766768399999, "quote_volume": 5611.20128, "trades": 44, "taker_buy_base": 15166.5, "taker_buy_quote": 3803.41771 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.2488, "high": 0.2527, "low": 0.2487, "close": 0.2511, "volume": 22964.7, "close_time": 1766771999999, "quote_volume": 5750.36349, "trades": 16, "taker_buy_base": 7712.2, "taker_buy_quote": 1946.21113 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.2511, "high": 0.2534, "low": 0.251, "close": 0.2527, "volume": 16973.8, "close_time": 1766775599999, "quote_volume": 4268.90342, "trades": 17, "taker_buy_base": 16911.0, "taker_buy_quote": 4253.04014 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.253, "high": 0.2576, "low": 0.253, "close": 0.2538, "volume": 39395.3, "close_time": 1766779199999, "quote_volume": 10112.14738, "trades": 75, "taker_buy_base": 15527.0, "taker_buy_quote": 3977.1024 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2526, "high": 0.2527, "low": 0.2506, "close": 0.2517, "volume": 12034.9, "close_time": 1766782799999, "quote_volume": 3033.41807, "trades": 24, "taker_buy_base": 1891.8, "taker_buy_quote": 477.05008 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.2511, "high": 0.2511, "low": 0.2494, "close": 0.2494, "volume": 7361.7, "close_time": 1766786399999, "quote_volume": 1839.53968, "trades": 8, "taker_buy_base": 4909.1, "taker_buy_quote": 1227.86124 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.2494, "high": 0.252, "low": 0.2487, "close": 0.2487, "volume": 93809.3, "close_time": 1766789999999, "quote_volume": 23476.9168, "trades": 71, "taker_buy_base": 83142.7, "taker_buy_quote": 20816.00031 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.2512, "high": 0.2512, "low": 0.2508, "close": 0.2508, "volume": 2023.3, "close_time": 1766793599999, "quote_volume": 507.46638, "trades": 3, "taker_buy_base": 86.7, "taker_buy_quote": 21.7671 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2506, "high": 0.2514, "low": 0.2505, "close": 0.2507, "volume": 22005.3, "close_time": 1766797199999, "quote_volume": 5526.44742, "trades": 27, "taker_buy_base": 5443.7, "taker_buy_quote": 1366.55321 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 0.0, "close_time": 1766800799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 874.1, "close_time": 1766804399999, "quote_volume": 218.69982, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.254, "high": 0.2553, "low": 0.254, "close": 0.2546, "volume": 7838.3, "close_time": 1766807999999, "quote_volume": 1996.96503, "trades": 24, "taker_buy_base": 958.6, "taker_buy_quote": 244.67037 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2555, "high": 0.2572, "low": 0.2555, "close": 0.2572, "volume": 3636.0, "close_time": 1766811599999, "quote_volume": 931.67054, "trades": 12, "taker_buy_base": 2636.0, "taker_buy_quote": 674.97054 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.2562, "high": 0.2573, "low": 0.2559, "close": 0.2573, "volume": 5402.4, "close_time": 1766815199999, "quote_volume": 1386.45742, "trades": 15, "taker_buy_base": 1795.9, "taker_buy_quote": 461.90192 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.2586, "high": 0.2586, "low": 0.2558, "close": 0.2568, "volume": 9782.8, "close_time": 1766818799999, "quote_volume": 2515.11881, "trades": 38, "taker_buy_base": 5465.6, "taker_buy_quote": 1404.39926 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.258, "high": 0.258, "low": 0.2579, "close": 0.2579, "volume": 2204.1, "close_time": 1766822399999, "quote_volume": 568.64579, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2581, "high": 0.2581, "low": 0.2549, "close": 0.2549, "volume": 9113.1, "close_time": 1766825999999, "quote_volume": 2334.76862, "trades": 6, "taker_buy_base": 2421.9, "taker_buy_quote": 619.03764 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.2554, "high": 0.2561, "low": 0.2554, "close": 0.2561, "volume": 2965.0, "close_time": 1766829599999, "quote_volume": 758.93861, "trades": 17, "taker_buy_base": 2578.8, "taker_buy_quote": 660.03279 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.2561, "high": 0.2561, "low": 0.2527, "close": 0.2535, "volume": 14872.3, "close_time": 1766833199999, "quote_volume": 3792.27093, "trades": 13, "taker_buy_base": 2048.1, "taker_buy_quote": 524.36475 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.2534, "high": 0.2534, "low": 0.2532, "close": 0.2532, "volume": 3602.1, "close_time": 1766836799999, "quote_volume": 912.38212, "trades": 5, "taker_buy_base": 1950.1, "taker_buy_quote": 493.76532 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2522, "high": 0.2527, "low": 0.2517, "close": 0.2525, "volume": 6887.6, "close_time": 1766840399999, "quote_volume": 1739.4676, "trades": 8, "taker_buy_base": 763.2, "taker_buy_quote": 192.71384 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 91.9, "close_time": 1766843999999, "quote_volume": 23.1588, "trades": 1, "taker_buy_base": 91.9, "taker_buy_quote": 23.1588 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 57.8, "close_time": 1766847599999, "quote_volume": 14.51358, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.2526, "high": 0.2543, "low": 0.2526, "close": 0.2537, "volume": 8809.4, "close_time": 1766851199999, "quote_volume": 2237.01549, "trades": 18, "taker_buy_base": 5093.5, "taker_buy_quote": 1294.79613 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2543, "high": 0.2543, "low": 0.2542, "close": 0.2542, "volume": 752.5, "close_time": 1766854799999, "quote_volume": 191.33689, "trades": 6, "taker_buy_base": 513.9, "taker_buy_quote": 130.68477 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 620.5, "close_time": 1766858399999, "quote_volume": 158.04135, "trades": 1, "taker_buy_base": 620.5, "taker_buy_quote": 158.04135 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.2547, "high": 0.2549, "low": 0.2545, "close": 0.2545, "volume": 5481.7, "close_time": 1766861999999, "quote_volume": 1395.99765, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 60.5, "close_time": 1766865599999, "quote_volume": 15.3549, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2549, "high": 0.2553, "low": 0.2545, "close": 0.2545, "volume": 9687.5, "close_time": 1766869199999, "quote_volume": 2469.01353, "trades": 8, "taker_buy_base": 7781.5, "taker_buy_quote": 1983.92293 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.2543, "high": 0.2561, "low": 0.2543, "close": 0.2561, "volume": 1192.4, "close_time": 1766872799999, "quote_volume": 305.15518, "trades": 5, "taker_buy_base": 626.6, "taker_buy_quote": 160.42224 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 403.0, "close_time": 1766876399999, "quote_volume": 102.5232, "trades": 4, "taker_buy_base": 403.0, "taker_buy_quote": 102.5232 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.2543, "high": 0.2543, "low": 0.2539, "close": 0.2542, "volume": 3267.4, "close_time": 1766879999999, "quote_volume": 830.44416, "trades": 4, "taker_buy_base": 2133.8, "taker_buy_quote": 542.62312 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2549, "high": 0.2553, "low": 0.2549, "close": 0.2553, "volume": 2271.1, "close_time": 1766883599999, "quote_volume": 579.01251, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 0.0, "close_time": 1766887199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.2569, "high": 0.2582, "low": 0.2562, "close": 0.2562, "volume": 12645.7, "close_time": 1766890799999, "quote_volume": 3253.99882, "trades": 16, "taker_buy_base": 6432.0, "taker_buy_quote": 1659.97911 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.2559, "high": 0.2566, "low": 0.2559, "close": 0.2566, "volume": 11840.6, "close_time": 1766894399999, "quote_volume": 3035.90033, "trades": 10, "taker_buy_base": 11127.2, "taker_buy_quote": 2853.34127 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2549, "high": 0.2553, "low": 0.2547, "close": 0.2547, "volume": 3718.0, "close_time": 1766897999999, "quote_volume": 949.17684, "trades": 5, "taker_buy_base": 3294.8, "taker_buy_quote": 841.16244 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.2548, "high": 0.2553, "low": 0.2536, "close": 0.2553, "volume": 8658.7, "close_time": 1766901599999, "quote_volume": 2203.62235, "trades": 16, "taker_buy_base": 3516.4, "taker_buy_quote": 896.13994 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 1024.7, "close_time": 1766905199999, "quote_volume": 260.37627, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.2541, "high": 0.2577, "low": 0.2541, "close": 0.2572, "volume": 26184.2, "close_time": 1766908799999, "quote_volume": 6711.32433, "trades": 54, "taker_buy_base": 15636.3, "taker_buy_quote": 4010.54379 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2587, "high": 0.26, "low": 0.2565, "close": 0.2565, "volume": 11474.5, "close_time": 1766912399999, "quote_volume": 2962.36931, "trades": 28, "taker_buy_base": 9235.5, "taker_buy_quote": 2383.84366 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.2565, "high": 0.2565, "low": 0.2552, "close": 0.2552, "volume": 2267.6, "close_time": 1766915999999, "quote_volume": 579.16241, "trades": 4, "taker_buy_base": 230.1, "taker_buy_quote": 59.02065 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.2551, "high": 0.2551, "low": 0.2537, "close": 0.2537, "volume": 14481.1, "close_time": 1766919599999, "quote_volume": 3684.74454, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.2556, "high": 0.2558, "low": 0.2556, "close": 0.2558, "volume": 1878.4, "close_time": 1766923199999, "quote_volume": 480.28215, "trades": 8, "taker_buy_base": 1878.4, "taker_buy_quote": 480.28215 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 176.3, "close_time": 1766926799999, "quote_volume": 44.99176, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.2561, "high": 0.2562, "low": 0.2561, "close": 0.2562, "volume": 2551.7, "close_time": 1766930399999, "quote_volume": 653.69944, "trades": 3, "taker_buy_base": 461.0, "taker_buy_quote": 118.0621 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.2591, "high": 0.2592, "low": 0.2569, "close": 0.257, "volume": 12463.3, "close_time": 1766933999999, "quote_volume": 3214.00569, "trades": 28, "taker_buy_base": 2429.2, "taker_buy_quote": 628.00644 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.2573, "high": 0.2581, "low": 0.2564, "close": 0.2569, "volume": 7955.1, "close_time": 1766937599999, "quote_volume": 2046.21261, "trades": 24, "taker_buy_base": 2561.4, "taker_buy_quote": 660.54357 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2564, "high": 0.2586, "low": 0.256, "close": 0.2586, "volume": 5123.8, "close_time": 1766941199999, "quote_volume": 1315.46857, "trades": 6, "taker_buy_base": 2731.0, "taker_buy_quote": 702.07689 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.2592, "high": 0.2594, "low": 0.2584, "close": 0.2589, "volume": 6152.1, "close_time": 1766944799999, "quote_volume": 1594.241, "trades": 8, "taker_buy_base": 4133.0, "taker_buy_quote": 1071.52226 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.2589, "high": 0.2589, "low": 0.2545, "close": 0.2545, "volume": 4540.9, "close_time": 1766948399999, "quote_volume": 1163.01246, "trades": 5, "taker_buy_base": 2396.2, "taker_buy_quote": 616.81143 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.2553, "high": 0.2553, "low": 0.2537, "close": 0.2537, "volume": 4302.7, "close_time": 1766951999999, "quote_volume": 1092.34006, "trades": 6, "taker_buy_base": 351.2, "taker_buy_quote": 89.64936 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2539, "high": 0.2539, "low": 0.2523, "close": 0.2531, "volume": 10060.4, "close_time": 1766955599999, "quote_volume": 2550.30937, "trades": 13, "taker_buy_base": 711.9, "taker_buy_quote": 180.1232 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.2523, "high": 0.2532, "low": 0.2521, "close": 0.2524, "volume": 5130.9, "close_time": 1766959199999, "quote_volume": 1295.61238, "trades": 6, "taker_buy_base": 233.1, "taker_buy_quote": 59.02092 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.2535, "high": 0.2541, "low": 0.2535, "close": 0.2541, "volume": 3500.7, "close_time": 1766962799999, "quote_volume": 888.09945, "trades": 11, "taker_buy_base": 3411.7, "taker_buy_quote": 865.52905 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.2541, "high": 0.2557, "low": 0.2541, "close": 0.2557, "volume": 966.1, "close_time": 1766966399999, "quote_volume": 246.5234, "trades": 4, "taker_buy_base": 829.7, "taker_buy_quote": 211.6888 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2559, "high": 0.2596, "low": 0.2557, "close": 0.2596, "volume": 4345.8, "close_time": 1766969999999, "quote_volume": 1112.60464, "trades": 11, "taker_buy_base": 179.0, "taker_buy_quote": 46.27016 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.2576, "high": 0.2608, "low": 0.2569, "close": 0.2605, "volume": 13035.7, "close_time": 1766973599999, "quote_volume": 3390.85114, "trades": 31, "taker_buy_base": 6201.5, "taker_buy_quote": 1614.81659 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.2606, "high": 0.2608, "low": 0.2605, "close": 0.2605, "volume": 10947.7, "close_time": 1766977199999, "quote_volume": 2854.5611, "trades": 47, "taker_buy_base": 1381.8, "taker_buy_quote": 360.29708 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.261, "high": 0.2628, "low": 0.2607, "close": 0.2625, "volume": 5891.3, "close_time": 1766980799999, "quote_volume": 1545.47067, "trades": 17, "taker_buy_base": 3358.3, "taker_buy_quote": 880.28134 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2625, "high": 0.2668, "low": 0.2625, "close": 0.2668, "volume": 3523.1, "close_time": 1766984399999, "quote_volume": 934.32957, "trades": 26, "taker_buy_base": 1463.0, "taker_buy_quote": 387.7333 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.2643, "high": 0.2643, "low": 0.2631, "close": 0.2631, "volume": 2115.7, "close_time": 1766987999999, "quote_volume": 556.66467, "trades": 2, "taker_buy_base": 20.0, "taker_buy_quote": 5.286 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.2606, "high": 0.2616, "low": 0.2597, "close": 0.2597, "volume": 5583.3, "close_time": 1766991599999, "quote_volume": 1456.07231, "trades": 8, "taker_buy_base": 2389.1, "taker_buy_quote": 624.74987 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.2583, "high": 0.2585, "low": 0.2568, "close": 0.2574, "volume": 25728.2, "close_time": 1766995199999, "quote_volume": 6630.66817, "trades": 32, "taker_buy_base": 5990.6, "taker_buy_quote": 1547.40405 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2585, "high": 0.2599, "low": 0.2583, "close": 0.2585, "volume": 8416.1, "close_time": 1766998799999, "quote_volume": 2179.76181, "trades": 17, "taker_buy_base": 5474.0, "taker_buy_quote": 1418.7241 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.2563, "high": 0.2571, "low": 0.2542, "close": 0.2542, "volume": 5116.2, "close_time": 1767002399999, "quote_volume": 1311.39387, "trades": 8, "taker_buy_base": 1000.0, "taker_buy_quote": 257.1 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.2555, "high": 0.2559, "low": 0.2541, "close": 0.2559, "volume": 61823.6, "close_time": 1767005999999, "quote_volume": 15730.31199, "trades": 32, "taker_buy_base": 3595.2, "taker_buy_quote": 918.4685 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 3635.9, "close_time": 1767009599999, "quote_volume": 928.4886, "trades": 5, "taker_buy_base": 3205.9, "taker_buy_quote": 818.7096 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2539, "high": 0.2539, "low": 0.2525, "close": 0.2525, "volume": 2456.3, "close_time": 1767013199999, "quote_volume": 622.13659, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.2521, "high": 0.2574, "low": 0.2521, "close": 0.257, "volume": 10240.0, "close_time": 1767016799999, "quote_volume": 2623.03212, "trades": 14, "taker_buy_base": 6150.4, "taker_buy_quote": 1573.55766 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.2558, "high": 0.258, "low": 0.2546, "close": 0.2567, "volume": 4155.3, "close_time": 1767020399999, "quote_volume": 1066.03231, "trades": 12, "taker_buy_base": 3941.2, "taker_buy_quote": 1011.13707 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.2565, "high": 0.2578, "low": 0.2555, "close": 0.2555, "volume": 9539.2, "close_time": 1767023999999, "quote_volume": 2456.70985, "trades": 7, "taker_buy_base": 9515.6, "taker_buy_quote": 2450.68005 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2561, "high": 0.2561, "low": 0.2541, "close": 0.2544, "volume": 3911.5, "close_time": 1767027599999, "quote_volume": 997.03935, "trades": 7, "taker_buy_base": 2325.1, "taker_buy_quote": 593.44103 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.2557, "high": 0.2561, "low": 0.2557, "close": 0.2561, "volume": 3003.1, "close_time": 1767031199999, "quote_volume": 768.69371, "trades": 3, "taker_buy_base": 1000.5, "taker_buy_quote": 255.82785 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.2576, "high": 0.2576, "low": 0.2552, "close": 0.2554, "volume": 16706.1, "close_time": 1767034799999, "quote_volume": 4280.80119, "trades": 13, "taker_buy_base": 3250.5, "taker_buy_quote": 837.2144 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.2554, "high": 0.2559, "low": 0.2554, "close": 0.2559, "volume": 291.5, "close_time": 1767038399999, "quote_volume": 74.4886, "trades": 4, "taker_buy_base": 291.5, "taker_buy_quote": 74.4886 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2551, "high": 0.2551, "low": 0.2543, "close": 0.2543, "volume": 2496.7, "close_time": 1767041999999, "quote_volume": 636.75459, "trades": 3, "taker_buy_base": 196.2, "taker_buy_quote": 49.99176 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.2548, "high": 0.2548, "low": 0.2548, "close": 0.2548, "volume": 983.0, "close_time": 1767045599999, "quote_volume": 250.4684, "trades": 1, "taker_buy_base": 983.0, "taker_buy_quote": 250.4684 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.2539, "high": 0.2543, "low": 0.2539, "close": 0.2543, "volume": 2218.2, "close_time": 1767049199999, "quote_volume": 564.03302, "trades": 2, "taker_buy_base": 2218.2, "taker_buy_quote": 564.03302 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.2542, "high": 0.2542, "low": 0.2538, "close": 0.2538, "volume": 6026.0, "close_time": 1767052799999, "quote_volume": 1530.73398, "trades": 4, "taker_buy_base": 1752.0, "taker_buy_quote": 444.6576 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2539, "high": 0.2539, "low": 0.251, "close": 0.252, "volume": 13363.2, "close_time": 1767056399999, "quote_volume": 3359.50885, "trades": 10, "taker_buy_base": 80.8, "taker_buy_quote": 20.3616 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.252, "high": 0.2522, "low": 0.251, "close": 0.251, "volume": 2193.6, "close_time": 1767059999999, "quote_volume": 552.20368, "trades": 6, "taker_buy_base": 222.1, "taker_buy_quote": 56.00964 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 30.8, "close_time": 1767063599999, "quote_volume": 7.70924, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.2502, "high": 0.2506, "low": 0.249, "close": 0.2506, "volume": 6327.9, "close_time": 1767067199999, "quote_volume": 1579.46661, "trades": 10, "taker_buy_base": 4018.6, "taker_buy_quote": 1004.44802 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2503, "high": 0.2504, "low": 0.2499, "close": 0.2504, "volume": 4330.2, "close_time": 1767070799999, "quote_volume": 1083.02301, "trades": 5, "taker_buy_base": 1000.0, "taker_buy_quote": 249.9 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.2505, "high": 0.2505, "low": 0.2487, "close": 0.2488, "volume": 17811.9, "close_time": 1767074399999, "quote_volume": 4434.41367, "trades": 44, "taker_buy_base": 4634.4, "taker_buy_quote": 1155.03131 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.2512, "high": 0.2519, "low": 0.2509, "close": 0.2511, "volume": 3903.3, "close_time": 1767077999999, "quote_volume": 980.95132, "trades": 5, "taker_buy_base": 3849.2, "taker_buy_quote": 967.36428 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.2501, "high": 0.2509, "low": 0.2501, "close": 0.2503, "volume": 3059.8, "close_time": 1767081599999, "quote_volume": 766.43529, "trades": 7, "taker_buy_base": 1042.1, "taker_buy_quote": 261.41154 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.252, "high": 0.2522, "low": 0.2506, "close": 0.2506, "volume": 3045.1, "close_time": 1767085199999, "quote_volume": 766.65824, "trades": 4, "taker_buy_base": 20.0, "taker_buy_quote": 5.038 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 0.0, "close_time": 1767088799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 4658.3, "close_time": 1767092399999, "quote_volume": 1174.35743, "trades": 3, "taker_buy_base": 2384.2, "taker_buy_quote": 601.05682 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.2514, "high": 0.2528, "low": 0.2514, "close": 0.2528, "volume": 2039.8, "close_time": 1767095999999, "quote_volume": 515.3811, "trades": 3, "taker_buy_base": 1978.6, "taker_buy_quote": 499.99542 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2535, "high": 0.2535, "low": 0.2528, "close": 0.2528, "volume": 460.6, "close_time": 1767099599999, "quote_volume": 116.48086, "trades": 3, "taker_buy_base": 19.7, "taker_buy_quote": 4.99395 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.2533, "high": 0.2533, "low": 0.253, "close": 0.2532, "volume": 925.5, "close_time": 1767103199999, "quote_volume": 234.36685, "trades": 4, "taker_buy_base": 698.1, "taker_buy_quote": 176.82873 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.252, "high": 0.2559, "low": 0.252, "close": 0.2559, "volume": 3852.4, "close_time": 1767106799999, "quote_volume": 980.08851, "trades": 4, "taker_buy_base": 1960.6, "taker_buy_quote": 501.71754 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.2542, "high": 0.2548, "low": 0.2542, "close": 0.2548, "volume": 1547.6, "close_time": 1767110399999, "quote_volume": 393.99992, "trades": 6, "taker_buy_base": 547.6, "taker_buy_quote": 139.19992 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2569, "high": 0.2569, "low": 0.2565, "close": 0.2569, "volume": 6278.5, "close_time": 1767113999999, "quote_volume": 1612.03823, "trades": 9, "taker_buy_base": 2285.5, "taker_buy_quote": 587.14495 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.2573, "high": 0.2575, "low": 0.2564, "close": 0.2564, "volume": 4454.3, "close_time": 1767117599999, "quote_volume": 1146.37217, "trades": 4, "taker_buy_base": 4434.4, "taker_buy_quote": 1141.2519 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.2547, "high": 0.255, "low": 0.2539, "close": 0.255, "volume": 11130.4, "close_time": 1767121199999, "quote_volume": 2832.18968, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 2338.0, "close_time": 1767124799999, "quote_volume": 595.4886, "trades": 1, "taker_buy_base": 2338.0, "taker_buy_quote": 595.4886 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2538, "high": 0.2538, "low": 0.2528, "close": 0.2528, "volume": 2753.2, "close_time": 1767128399999, "quote_volume": 697.01491, "trades": 5, "taker_buy_base": 592.2, "taker_buy_quote": 150.30036 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.2526, "high": 0.2535, "low": 0.2526, "close": 0.2535, "volume": 707.9, "close_time": 1767131999999, "quote_volume": 179.10057, "trades": 2, "taker_buy_base": 316.7, "taker_buy_quote": 80.28345 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 0.0, "close_time": 1767135599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.2541, "high": 0.2541, "low": 0.2541, "close": 0.2541, "volume": 2034.9, "close_time": 1767139199999, "quote_volume": 517.06809, "trades": 1, "taker_buy_base": 2034.9, "taker_buy_quote": 517.06809 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2545, "high": 0.2545, "low": 0.2528, "close": 0.2528, "volume": 1976.5, "close_time": 1767142799999, "quote_volume": 500.64053, "trades": 9, "taker_buy_base": 484.8, "taker_buy_quote": 122.70288 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.2512, "high": 0.2523, "low": 0.2511, "close": 0.2511, "volume": 4344.7, "close_time": 1767146399999, "quote_volume": 1091.69398, "trades": 9, "taker_buy_base": 2502.9, "taker_buy_quote": 629.216 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.2518, "high": 0.253, "low": 0.2518, "close": 0.253, "volume": 2758.5, "close_time": 1767149999999, "quote_volume": 696.87454, "trades": 4, "taker_buy_base": 915.7, "taker_buy_quote": 230.64614 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.2536, "high": 0.2536, "low": 0.2504, "close": 0.2504, "volume": 128597.6, "close_time": 1767153599999, "quote_volume": 32459.2377, "trades": 96, "taker_buy_base": 578.4, "taker_buy_quote": 145.1784 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2527, "high": 0.2527, "low": 0.2518, "close": 0.2518, "volume": 1267.7, "close_time": 1767157199999, "quote_volume": 320.30999, "trades": 2, "taker_buy_base": 1225.7, "taker_buy_quote": 309.73439 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.2519, "high": 0.2519, "low": 0.2516, "close": 0.2516, "volume": 2318.7, "close_time": 1767160799999, "quote_volume": 583.47993, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 91.7, "close_time": 1767164399999, "quote_volume": 23.20927, "trades": 1, "taker_buy_base": 91.7, "taker_buy_quote": 23.20927 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 616.9, "close_time": 1767167999999, "quote_volume": 155.39711, "trades": 1, "taker_buy_base": 616.9, "taker_buy_quote": 155.39711 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2522, "high": 0.2522, "low": 0.2512, "close": 0.2512, "volume": 11742.4, "close_time": 1767171599999, "quote_volume": 2952.81085, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.2525, "high": 0.2539, "low": 0.2525, "close": 0.2535, "volume": 4008.7, "close_time": 1767175199999, "quote_volume": 1016.25841, "trades": 5, "taker_buy_base": 2308.7, "taker_buy_quote": 585.30841 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 229.8, "close_time": 1767178799999, "quote_volume": 58.2543, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.2538, "high": 0.2544, "low": 0.2538, "close": 0.2544, "volume": 1764.3, "close_time": 1767182399999, "quote_volume": 448.35253, "trades": 18, "taker_buy_base": 1086.0, "taker_buy_quote": 276.03361 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2555, "high": 0.2557, "low": 0.2543, "close": 0.2543, "volume": 2568.8, "close_time": 1767185999999, "quote_volume": 655.48318, "trades": 12, "taker_buy_base": 20.0, "taker_buy_quote": 5.11 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.255, "high": 0.2558, "low": 0.255, "close": 0.2558, "volume": 2730.2, "close_time": 1767189599999, "quote_volume": 698.18836, "trades": 4, "taker_buy_base": 2518.5, "taker_buy_quote": 644.20486 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 50.1, "close_time": 1767193199999, "quote_volume": 12.78051, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.2545, "high": 0.2554, "low": 0.2543, "close": 0.2548, "volume": 6602.3, "close_time": 1767196799999, "quote_volume": 1682.15533, "trades": 8, "taker_buy_base": 4244.9, "taker_buy_quote": 1082.21697 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2531, "high": 0.2531, "low": 0.2519, "close": 0.253, "volume": 10776.8, "close_time": 1767200399999, "quote_volume": 2721.13412, "trades": 23, "taker_buy_base": 8441.7, "taker_buy_quote": 2130.12031 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.2517, "high": 0.2524, "low": 0.2507, "close": 0.2513, "volume": 36808.3, "close_time": 1767203999999, "quote_volume": 9248.30349, "trades": 25, "taker_buy_base": 14675.1, "taker_buy_quote": 3688.99971 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 0.0, "close_time": 1767207599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.2511, "high": 0.2529, "low": 0.251, "close": 0.2529, "volume": 6214.4, "close_time": 1767211199999, "quote_volume": 1562.57385, "trades": 9, "taker_buy_base": 3214.3, "taker_buy_quote": 809.40589 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2515, "high": 0.2515, "low": 0.25, "close": 0.2514, "volume": 8441.6, "close_time": 1767214799999, "quote_volume": 2119.49678, "trades": 14, "taker_buy_base": 3229.0, "taker_buy_quote": 811.65414 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 1797.5, "close_time": 1767218399999, "quote_volume": 453.50925, "trades": 1, "taker_buy_base": 1797.5, "taker_buy_quote": 453.50925 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.2513, "high": 0.2518, "low": 0.2508, "close": 0.2508, "volume": 4841.2, "close_time": 1767221999999, "quote_volume": 1215.80391, "trades": 3, "taker_buy_base": 2705.5, "taker_buy_quote": 679.1025 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.2518, "high": 0.2518, "low": 0.2516, "close": 0.2516, "volume": 2422.6, "close_time": 1767225599999, "quote_volume": 609.56986, "trades": 2, "taker_buy_base": 218.5, "taker_buy_quote": 55.0183 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2515, "high": 0.2515, "low": 0.2505, "close": 0.2513, "volume": 4206.7, "close_time": 1767229199999, "quote_volume": 1056.00157, "trades": 7, "taker_buy_base": 2467.9, "taker_buy_quote": 620.40817 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.2513, "high": 0.2513, "low": 0.2508, "close": 0.2508, "volume": 3922.7, "close_time": 1767232799999, "quote_volume": 984.66356, "trades": 2, "taker_buy_base": 2221.9, "taker_buy_quote": 557.25252 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.2506, "high": 0.2506, "low": 0.2498, "close": 0.2498, "volume": 2780.9, "close_time": 1767236399999, "quote_volume": 695.46882, "trades": 2, "taker_buy_base": 1780.9, "taker_buy_quote": 444.86882 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 0.0, "close_time": 1767239999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2487, "high": 0.2487, "low": 0.2485, "close": 0.2485, "volume": 2327.9, "close_time": 1767243599999, "quote_volume": 578.54397, "trades": 5, "taker_buy_base": 509.7, "taker_buy_quote": 126.71417 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.2508, "high": 0.2508, "low": 0.2503, "close": 0.2503, "volume": 1027.7, "close_time": 1767247199999, "quote_volume": 257.73331, "trades": 2, "taker_buy_base": 1000.0, "taker_buy_quote": 250.8 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.2503, "high": 0.2505, "low": 0.2503, "close": 0.2505, "volume": 1104.3, "close_time": 1767250799999, "quote_volume": 276.41153, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 500.4, "close_time": 1767254399999, "quote_volume": 125.80056, "trades": 1, "taker_buy_base": 500.4, "taker_buy_quote": 125.80056 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 0.0, "close_time": 1767257999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 2181.8, "close_time": 1767261599999, "quote_volume": 548.7227, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 0.0, "close_time": 1767265199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.2534, "high": 0.2534, "low": 0.2529, "close": 0.2529, "volume": 44.4, "close_time": 1767268799999, "quote_volume": 11.23861, "trades": 2, "taker_buy_base": 19.7, "taker_buy_quote": 4.99198 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.253, "high": 0.253, "low": 0.2518, "close": 0.2518, "volume": 2092.6, "close_time": 1767272399999, "quote_volume": 529.25972, "trades": 5, "taker_buy_base": 81.2, "taker_buy_quote": 20.48498 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.2521, "high": 0.2543, "low": 0.2521, "close": 0.2536, "volume": 5220.1, "close_time": 1767275999999, "quote_volume": 1324.20374, "trades": 9, "taker_buy_base": 5158.4, "taker_buy_quote": 1308.59502 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.254, "high": 0.2548, "low": 0.254, "close": 0.2548, "volume": 9613.5, "close_time": 1767279599999, "quote_volume": 2444.23841, "trades": 13, "taker_buy_base": 9613.5, "taker_buy_quote": 2444.23841 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.2556, "high": 0.2556, "low": 0.2545, "close": 0.2548, "volume": 5305.3, "close_time": 1767283199999, "quote_volume": 1354.00547, "trades": 10, "taker_buy_base": 2773.5, "taker_buy_quote": 708.49612 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2535, "high": 0.2535, "low": 0.2535, "close": 0.2535, "volume": 2291.0, "close_time": 1767286799999, "quote_volume": 580.7685, "trades": 2, "taker_buy_base": 2291.0, "taker_buy_quote": 580.7685 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 21.4, "close_time": 1767290399999, "quote_volume": 5.44202, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.2555, "high": 0.2559, "low": 0.2553, "close": 0.2555, "volume": 16272.9, "close_time": 1767293999999, "quote_volume": 4161.41035, "trades": 20, "taker_buy_base": 13493.0, "taker_buy_quote": 3451.4255 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.2563, "high": 0.2576, "low": 0.2563, "close": 0.2576, "volume": 2201.3, "close_time": 1767297599999, "quote_volume": 566.83807, "trades": 4, "taker_buy_base": 2181.4, "taker_buy_quote": 561.7377 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 1304.6, "close_time": 1767301199999, "quote_volume": 333.9776, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.2554, "high": 0.256, "low": 0.2554, "close": 0.256, "volume": 3104.8, "close_time": 1767304799999, "quote_volume": 794.27034, "trades": 5, "taker_buy_base": 2529.7, "taker_buy_quote": 647.15976 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.2559, "high": 0.2625, "low": 0.2559, "close": 0.2625, "volume": 84140.5, "close_time": 1767308399999, "quote_volume": 21768.3792, "trades": 95, "taker_buy_base": 39676.0, "taker_buy_quote": 10282.42905 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.2635, "high": 0.2635, "low": 0.2603, "close": 0.2625, "volume": 31232.6, "close_time": 1767311999999, "quote_volume": 8157.63444, "trades": 27, "taker_buy_base": 8113.6, "taker_buy_quote": 2120.47775 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2632, "high": 0.2648, "low": 0.2632, "close": 0.264, "volume": 12725.2, "close_time": 1767315599999, "quote_volume": 3360.19078, "trades": 35, "taker_buy_base": 2255.0, "taker_buy_quote": 595.424 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.2642, "high": 0.2642, "low": 0.2619, "close": 0.2619, "volume": 2216.2, "close_time": 1767319199999, "quote_volume": 581.47669, "trades": 18, "taker_buy_base": 2000.0, "taker_buy_quote": 524.4 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.2625, "high": 0.2638, "low": 0.2625, "close": 0.2638, "volume": 2348.6, "close_time": 1767322799999, "quote_volume": 619.53169, "trades": 9, "taker_buy_base": 401.2, "taker_buy_quote": 105.80757 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.2639, "high": 0.2684, "low": 0.2639, "close": 0.2668, "volume": 8952.8, "close_time": 1767326399999, "quote_volume": 2373.52972, "trades": 43, "taker_buy_base": 2210.6, "taker_buy_quote": 589.83489 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.267, "high": 0.269, "low": 0.2664, "close": 0.268, "volume": 11060.9, "close_time": 1767329999999, "quote_volume": 2964.62732, "trades": 74, "taker_buy_base": 6382.4, "taker_buy_quote": 1711.28651 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.2703, "high": 0.2811, "low": 0.269, "close": 0.2811, "volume": 106995.8, "close_time": 1767333599999, "quote_volume": 29325.40841, "trades": 251, "taker_buy_base": 57826.8, "taker_buy_quote": 15847.31172 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.2811, "high": 0.288, "low": 0.2795, "close": 0.2837, "volume": 126143.1, "close_time": 1767337199999, "quote_volume": 35916.4104, "trades": 155, "taker_buy_base": 86633.3, "taker_buy_quote": 24692.93124 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.2837, "high": 0.29, "low": 0.2737, "close": 0.2737, "volume": 64753.5, "close_time": 1767340799999, "quote_volume": 18093.83609, "trades": 91, "taker_buy_base": 19462.8, "taker_buy_quote": 5515.69545 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2753, "high": 0.2771, "low": 0.2736, "close": 0.2736, "volume": 25769.8, "close_time": 1767344399999, "quote_volume": 7095.68939, "trades": 29, "taker_buy_base": 17912.6, "taker_buy_quote": 4923.29453 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.2737, "high": 0.2802, "low": 0.2737, "close": 0.2792, "volume": 8966.6, "close_time": 1767347999999, "quote_volume": 2490.62694, "trades": 13, "taker_buy_base": 4786.8, "taker_buy_quote": 1338.70822 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.2793, "high": 0.2801, "low": 0.2785, "close": 0.2795, "volume": 16779.6, "close_time": 1767351599999, "quote_volume": 4691.59991, "trades": 15, "taker_buy_base": 11041.9, "taker_buy_quote": 3086.71894 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.2777, "high": 0.2799, "low": 0.2748, "close": 0.2782, "volume": 39063.7, "close_time": 1767355199999, "quote_volume": 10824.9938, "trades": 62, "taker_buy_base": 13650.9, "taker_buy_quote": 3778.49849 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2799, "high": 0.2816, "low": 0.2792, "close": 0.2792, "volume": 14747.0, "close_time": 1767358799999, "quote_volume": 4131.89243, "trades": 18, "taker_buy_base": 7646.7, "taker_buy_quote": 2144.91928 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.2782, "high": 0.279, "low": 0.2758, "close": 0.2758, "volume": 29597.3, "close_time": 1767362399999, "quote_volume": 8221.61614, "trades": 32, "taker_buy_base": 1221.6, "taker_buy_quote": 338.87184 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.275, "high": 0.2785, "low": 0.2719, "close": 0.2785, "volume": 37520.2, "close_time": 1767365999999, "quote_volume": 10292.55377, "trades": 43, "taker_buy_base": 12777.0, "taker_buy_quote": 3530.55027 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.2768, "high": 0.2768, "low": 0.2734, "close": 0.2757, "volume": 13801.9, "close_time": 1767369599999, "quote_volume": 3792.13323, "trades": 17, "taker_buy_base": 8326.0, "taker_buy_quote": 2289.81278 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2757, "high": 0.2789, "low": 0.2757, "close": 0.2789, "volume": 18391.7, "close_time": 1767373199999, "quote_volume": 5102.71472, "trades": 18, "taker_buy_base": 9017.5, "taker_buy_quote": 2501.88255 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.2801, "high": 0.2805, "low": 0.2771, "close": 0.2775, "volume": 7989.1, "close_time": 1767376799999, "quote_volume": 2223.79107, "trades": 13, "taker_buy_base": 991.6, "taker_buy_quote": 277.16744 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.2776, "high": 0.2782, "low": 0.2759, "close": 0.2759, "volume": 2256.8, "close_time": 1767380399999, "quote_volume": 623.05592, "trades": 5, "taker_buy_base": 76.4, "taker_buy_quote": 21.22856 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.2761, "high": 0.2794, "low": 0.2761, "close": 0.279, "volume": 4525.1, "close_time": 1767383999999, "quote_volume": 1260.11678, "trades": 8, "taker_buy_base": 3822.8, "taker_buy_quote": 1065.30376 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2791, "high": 0.2791, "low": 0.2761, "close": 0.2776, "volume": 28386.4, "close_time": 1767387599999, "quote_volume": 7876.67694, "trades": 37, "taker_buy_base": 9468.1, "taker_buy_quote": 2624.47979 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.2789, "high": 0.2828, "low": 0.2789, "close": 0.2828, "volume": 25201.5, "close_time": 1767391199999, "quote_volume": 7099.39243, "trades": 27, "taker_buy_base": 17828.6, "taker_buy_quote": 5020.00158 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.2822, "high": 0.2835, "low": 0.2814, "close": 0.2827, "volume": 5932.1, "close_time": 1767394799999, "quote_volume": 1672.62364, "trades": 10, "taker_buy_base": 2760.0, "taker_buy_quote": 777.55852 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.2825, "high": 0.2831, "low": 0.2815, "close": 0.2819, "volume": 8236.0, "close_time": 1767398399999, "quote_volume": 2323.86056, "trades": 9, "taker_buy_base": 2072.8, "taker_buy_quote": 586.55834 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2829, "high": 0.2829, "low": 0.2807, "close": 0.2824, "volume": 42927.0, "close_time": 1767401999999, "quote_volume": 12076.5315, "trades": 23, "taker_buy_base": 412.6, "taker_buy_quote": 116.50201 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.2818, "high": 0.2832, "low": 0.281, "close": 0.2832, "volume": 5483.9, "close_time": 1767405599999, "quote_volume": 1545.26377, "trades": 25, "taker_buy_base": 456.8, "taker_buy_quote": 129.36027 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.2825, "high": 0.2873, "low": 0.2825, "close": 0.2873, "volume": 12712.2, "close_time": 1767409199999, "quote_volume": 3631.7994, "trades": 42, "taker_buy_base": 6472.9, "taker_buy_quote": 1852.44977 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.2877, "high": 0.289, "low": 0.2845, "close": 0.2868, "volume": 21036.4, "close_time": 1767412799999, "quote_volume": 6037.70884, "trades": 27, "taker_buy_base": 10410.5, "taker_buy_quote": 2987.4976 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2857, "high": 0.2857, "low": 0.2846, "close": 0.2846, "volume": 39915.8, "close_time": 1767416399999, "quote_volume": 11401.51181, "trades": 14, "taker_buy_base": 5210.5, "taker_buy_quote": 1488.21763 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.2843, "high": 0.2844, "low": 0.2827, "close": 0.2827, "volume": 13416.8, "close_time": 1767419999999, "quote_volume": 3805.30316, "trades": 10, "taker_buy_base": 1717.8, "taker_buy_quote": 488.37054 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.2828, "high": 0.2858, "low": 0.2823, "close": 0.2823, "volume": 15946.0, "close_time": 1767423599999, "quote_volume": 4532.39483, "trades": 35, "taker_buy_base": 8363.4, "taker_buy_quote": 2384.68129 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.2776, "high": 0.2776, "low": 0.2746, "close": 0.2746, "volume": 16015.2, "close_time": 1767427199999, "quote_volume": 4416.02869, "trades": 31, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2732, "high": 0.2758, "low": 0.2732, "close": 0.2758, "volume": 13147.5, "close_time": 1767430799999, "quote_volume": 3609.65131, "trades": 15, "taker_buy_base": 4185.2, "taker_buy_quote": 1150.03506 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.2759, "high": 0.2778, "low": 0.2753, "close": 0.2778, "volume": 9945.6, "close_time": 1767434399999, "quote_volume": 2750.97407, "trades": 28, "taker_buy_base": 6603.3, "taker_buy_quote": 1824.16508 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.2782, "high": 0.2795, "low": 0.2782, "close": 0.2792, "volume": 6373.9, "close_time": 1767437999999, "quote_volume": 1779.429, "trades": 14, "taker_buy_base": 4507.2, "taker_buy_quote": 1258.87464 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.2786, "high": 0.2788, "low": 0.2785, "close": 0.2788, "volume": 2113.5, "close_time": 1767441599999, "quote_volume": 588.67105, "trades": 6, "taker_buy_base": 551.0, "taker_buy_quote": 153.5148 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2786, "high": 0.2792, "low": 0.2775, "close": 0.2792, "volume": 2881.0, "close_time": 1767445199999, "quote_volume": 800.10506, "trades": 6, "taker_buy_base": 693.9, "taker_buy_quote": 193.14014 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.2791, "high": 0.2791, "low": 0.2784, "close": 0.2784, "volume": 2618.8, "close_time": 1767448799999, "quote_volume": 730.4247, "trades": 4, "taker_buy_base": 2618.8, "taker_buy_quote": 730.4247 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "close_time": 1767452399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.2784, "high": 0.2784, "low": 0.2784, "close": 0.2784, "volume": 0.0, "close_time": 1767455999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.279, "high": 0.2809, "low": 0.279, "close": 0.2809, "volume": 138.3, "close_time": 1767459599999, "quote_volume": 38.79283, "trades": 3, "taker_buy_base": 113.7, "taker_buy_quote": 31.92943 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.2794, "high": 0.2794, "low": 0.2788, "close": 0.2794, "volume": 2985.7, "close_time": 1767463199999, "quote_volume": 833.75141, "trades": 15, "taker_buy_base": 2985.7, "taker_buy_quote": 833.75141 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.2788, "high": 0.2796, "low": 0.2788, "close": 0.2796, "volume": 404.3, "close_time": 1767466799999, "quote_volume": 112.7518, "trades": 2, "taker_buy_base": 363.1, "taker_buy_quote": 101.23228 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.2795, "high": 0.2795, "low": 0.2788, "close": 0.2794, "volume": 2501.8, "close_time": 1767470399999, "quote_volume": 697.81216, "trades": 3, "taker_buy_base": 457.6, "taker_buy_quote": 127.8892 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "close_time": 1767473999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.2809, "high": 0.2809, "low": 0.2809, "close": 0.2809, "volume": 38.9, "close_time": 1767477599999, "quote_volume": 10.92701, "trades": 2, "taker_buy_base": 38.9, "taker_buy_quote": 10.92701 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.2798, "high": 0.2823, "low": 0.2796, "close": 0.2821, "volume": 5471.3, "close_time": 1767481199999, "quote_volume": 1535.46605, "trades": 10, "taker_buy_base": 3898.3, "taker_buy_quote": 1092.25195 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.2844, "high": 0.2855, "low": 0.2842, "close": 0.2843, "volume": 19403.9, "close_time": 1767484799999, "quote_volume": 5523.82589, "trades": 44, "taker_buy_base": 7472.3, "taker_buy_quote": 2128.35635 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2856, "high": 0.2871, "low": 0.2849, "close": 0.2863, "volume": 12744.5, "close_time": 1767488399999, "quote_volume": 3642.9155, "trades": 14, "taker_buy_base": 8271.7, "taker_buy_quote": 2363.56457 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.2863, "high": 0.2866, "low": 0.2843, "close": 0.2843, "volume": 1922.9, "close_time": 1767491999999, "quote_volume": 549.74672, "trades": 7, "taker_buy_base": 1415.1, "taker_buy_quote": 405.34338 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.2845, "high": 0.2846, "low": 0.2838, "close": 0.2841, "volume": 6357.9, "close_time": 1767495599999, "quote_volume": 1807.63563, "trades": 8, "taker_buy_base": 3514.3, "taker_buy_quote": 999.99552 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.2848, "high": 0.2848, "low": 0.2843, "close": 0.2847, "volume": 9920.7, "close_time": 1767499199999, "quote_volume": 2823.98599, "trades": 10, "taker_buy_base": 4552.6, "taker_buy_quote": 1296.40377 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2834, "high": 0.2834, "low": 0.2813, "close": 0.2817, "volume": 10229.2, "close_time": 1767502799999, "quote_volume": 2883.72721, "trades": 9, "taker_buy_base": 7028.7, "taker_buy_quote": 1983.05274 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.2817, "high": 0.2835, "low": 0.2817, "close": 0.2835, "volume": 5271.9, "close_time": 1767506399999, "quote_volume": 1490.96133, "trades": 8, "taker_buy_base": 5211.9, "taker_buy_quote": 1474.05933 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.284, "high": 0.284, "low": 0.2812, "close": 0.2812, "volume": 2152.5, "close_time": 1767509999999, "quote_volume": 611.22328, "trades": 3, "taker_buy_base": 20.0, "taker_buy_quote": 5.624 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.2795, "high": 0.2795, "low": 0.2789, "close": 0.2789, "volume": 428.8, "close_time": 1767513599999, "quote_volume": 119.75374, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2808, "high": 0.281, "low": 0.2802, "close": 0.2802, "volume": 3695.5, "close_time": 1767517199999, "quote_volume": 1037.33056, "trades": 14, "taker_buy_base": 1780.5, "taker_buy_quote": 499.97725 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.2816, "high": 0.2825, "low": 0.2816, "close": 0.2823, "volume": 5394.7, "close_time": 1767520799999, "quote_volume": 1522.03463, "trades": 14, "taker_buy_base": 2102.9, "taker_buy_quote": 594.06217 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.2818, "high": 0.2818, "low": 0.2792, "close": 0.2805, "volume": 36581.6, "close_time": 1767524399999, "quote_volume": 10252.6357, "trades": 89, "taker_buy_base": 19939.6, "taker_buy_quote": 5583.89194 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.2798, "high": 0.2798, "low": 0.2788, "close": 0.2789, "volume": 859.1, "close_time": 1767527999999, "quote_volume": 239.89082, "trades": 4, "taker_buy_base": 143.4, "taker_buy_quote": 39.99426 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2791, "high": 0.2812, "low": 0.2765, "close": 0.2768, "volume": 96953.7, "close_time": 1767531599999, "quote_volume": 27062.87818, "trades": 89, "taker_buy_base": 11171.7, "taker_buy_quote": 3115.61328 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.277, "high": 0.2774, "low": 0.2752, "close": 0.2774, "volume": 3745.8, "close_time": 1767535199999, "quote_volume": 1037.25219, "trades": 20, "taker_buy_base": 3643.2, "taker_buy_quote": 1009.01667 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.2779, "high": 0.2793, "low": 0.2778, "close": 0.2793, "volume": 12048.2, "close_time": 1767538799999, "quote_volume": 3351.97896, "trades": 25, "taker_buy_base": 9204.8, "taker_buy_quote": 2561.73727 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.2792, "high": 0.2794, "low": 0.2792, "close": 0.2794, "volume": 3289.9, "close_time": 1767542399999, "quote_volume": 918.90422, "trades": 6, "taker_buy_base": 3218.4, "taker_buy_quote": 898.92712 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "close_time": 1767545999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.2806, "high": 0.2806, "low": 0.279, "close": 0.2795, "volume": 2853.6, "close_time": 1767549599999, "quote_volume": 797.72108, "trades": 7, "taker_buy_base": 1657.3, "taker_buy_quote": 463.23251 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.2786, "high": 0.2795, "low": 0.2764, "close": 0.2764, "volume": 34892.0, "close_time": 1767553199999, "quote_volume": 9711.76626, "trades": 80, "taker_buy_base": 22611.4, "taker_buy_quote": 6296.84183 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.2758, "high": 0.2758, "low": 0.2736, "close": 0.2744, "volume": 24756.3, "close_time": 1767556799999, "quote_volume": 6788.77404, "trades": 44, "taker_buy_base": 11714.9, "taker_buy_quote": 3207.93224 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2749, "high": 0.2781, "low": 0.2745, "close": 0.277, "volume": 13327.3, "close_time": 1767560399999, "quote_volume": 3678.95266, "trades": 22, "taker_buy_base": 6156.8, "taker_buy_quote": 1701.05477 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.2769, "high": 0.2777, "low": 0.2755, "close": 0.2755, "volume": 7585.1, "close_time": 1767563999999, "quote_volume": 2100.44273, "trades": 22, "taker_buy_base": 1872.8, "taker_buy_quote": 518.89021 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.2764, "high": 0.2775, "low": 0.2761, "close": 0.2769, "volume": 12779.2, "close_time": 1767567599999, "quote_volume": 3539.84501, "trades": 23, "taker_buy_base": 8524.5, "taker_buy_quote": 2359.54938 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.2782, "high": 0.28, "low": 0.2781, "close": 0.2783, "volume": 12665.3, "close_time": 1767571199999, "quote_volume": 3534.38939, "trades": 34, "taker_buy_base": 3240.9, "taker_buy_quote": 903.74099 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2795, "high": 0.2814, "low": 0.2794, "close": 0.2808, "volume": 5554.9, "close_time": 1767574799999, "quote_volume": 1556.28868, "trades": 12, "taker_buy_base": 3166.3, "taker_buy_quote": 888.06075 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.2826, "high": 0.2839, "low": 0.2826, "close": 0.2839, "volume": 2364.7, "close_time": 1767578399999, "quote_volume": 668.91032, "trades": 9, "taker_buy_base": 2364.7, "taker_buy_quote": 668.91032 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.2834, "high": 0.2835, "low": 0.2829, "close": 0.2833, "volume": 5012.3, "close_time": 1767581999999, "quote_volume": 1420.31667, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.2816, "high": 0.2816, "low": 0.2812, "close": 0.2812, "volume": 2579.2, "close_time": 1767585599999, "quote_volume": 726.08812, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2795, "high": 0.2795, "low": 0.2756, "close": 0.2759, "volume": 12191.1, "close_time": 1767589199999, "quote_volume": 3371.99773, "trades": 34, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.2762, "high": 0.2774, "low": 0.2746, "close": 0.2746, "volume": 8609.7, "close_time": 1767592799999, "quote_volume": 2378.1223, "trades": 21, "taker_buy_base": 836.4, "taker_buy_quote": 231.41272 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.2752, "high": 0.2755, "low": 0.2746, "close": 0.2746, "volume": 5769.8, "close_time": 1767596399999, "quote_volume": 1585.94787, "trades": 9, "taker_buy_base": 25.4, "taker_buy_quote": 6.9977 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.2757, "high": 0.2757, "low": 0.2756, "close": 0.2756, "volume": 1613.4, "close_time": 1767599999999, "quote_volume": 444.81062, "trades": 2, "taker_buy_base": 1575.8, "taker_buy_quote": 434.44806 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2754, "high": 0.2754, "low": 0.2754, "close": 0.2754, "volume": 1000.0, "close_time": 1767603599999, "quote_volume": 275.4, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.2741, "high": 0.2756, "low": 0.2739, "close": 0.2756, "volume": 5067.8, "close_time": 1767607199999, "quote_volume": 1388.79388, "trades": 8, "taker_buy_base": 3492.0, "taker_buy_quote": 956.8671 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.2757, "high": 0.2806, "low": 0.2757, "close": 0.28, "volume": 12369.2, "close_time": 1767610799999, "quote_volume": 3452.607, "trades": 38, "taker_buy_base": 3745.6, "taker_buy_quote": 1039.21176 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.2843, "high": 0.2864, "low": 0.2826, "close": 0.2846, "volume": 17054.1, "close_time": 1767614399999, "quote_volume": 4852.47448, "trades": 67, "taker_buy_base": 9457.7, "taker_buy_quote": 2692.59989 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2837, "high": 0.2844, "low": 0.2814, "close": 0.2822, "volume": 32329.1, "close_time": 1767617999999, "quote_volume": 9149.11076, "trades": 36, "taker_buy_base": 14209.9, "taker_buy_quote": 4034.42297 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.2822, "high": 0.2822, "low": 0.2789, "close": 0.2794, "volume": 58816.6, "close_time": 1767621599999, "quote_volume": 16547.29839, "trades": 59, "taker_buy_base": 5037.6, "taker_buy_quote": 1412.35974 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.2804, "high": 0.2916, "low": 0.2799, "close": 0.2908, "volume": 60835.8, "close_time": 1767625199999, "quote_volume": 17505.25019, "trades": 101, "taker_buy_base": 33215.0, "taker_buy_quote": 9585.04538 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.2892, "high": 0.3004, "low": 0.2872, "close": 0.2973, "volume": 91934.2, "close_time": 1767628799999, "quote_volume": 27094.66633, "trades": 151, "taker_buy_base": 63897.2, "taker_buy_quote": 18776.50493 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2975, "high": 0.2975, "low": 0.2871, "close": 0.2885, "volume": 57807.2, "close_time": 1767632399999, "quote_volume": 16809.97748, "trades": 131, "taker_buy_base": 23878.8, "taker_buy_quote": 6954.52398 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.2887, "high": 0.2926, "low": 0.2854, "close": 0.2867, "volume": 25711.5, "close_time": 1767635999999, "quote_volume": 7450.84027, "trades": 56, "taker_buy_base": 14067.2, "taker_buy_quote": 4081.31791 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.2898, "high": 0.2911, "low": 0.2884, "close": 0.2907, "volume": 15136.2, "close_time": 1767639599999, "quote_volume": 4395.43821, "trades": 29, "taker_buy_base": 10966.6, "taker_buy_quote": 3183.89992 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.2912, "high": 0.2925, "low": 0.2903, "close": 0.2925, "volume": 25247.2, "close_time": 1767643199999, "quote_volume": 7366.29827, "trades": 42, "taker_buy_base": 17961.8, "taker_buy_quote": 5244.52133 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2925, "high": 0.2939, "low": 0.2911, "close": 0.2916, "volume": 16792.5, "close_time": 1767646799999, "quote_volume": 4904.50455, "trades": 44, "taker_buy_base": 5277.6, "taker_buy_quote": 1545.25946 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.2924, "high": 0.2924, "low": 0.291, "close": 0.2914, "volume": 3147.4, "close_time": 1767650399999, "quote_volume": 916.48542, "trades": 4, "taker_buy_base": 1767.2, "taker_buy_quote": 514.28166 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.2924, "high": 0.2966, "low": 0.2922, "close": 0.2947, "volume": 10760.3, "close_time": 1767653999999, "quote_volume": 3176.05446, "trades": 44, "taker_buy_base": 6527.5, "taker_buy_quote": 1925.31011 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.2952, "high": 0.2952, "low": 0.2916, "close": 0.292, "volume": 9531.4, "close_time": 1767657599999, "quote_volume": 2787.30232, "trades": 20, "taker_buy_base": 2750.8, "taker_buy_quote": 802.58894 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.292, "high": 0.292, "low": 0.2871, "close": 0.2899, "volume": 24525.8, "close_time": 1767661199999, "quote_volume": 7090.97352, "trades": 40, "taker_buy_base": 6017.3, "taker_buy_quote": 1731.93581 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.2901, "high": 0.2921, "low": 0.2899, "close": 0.2903, "volume": 4428.8, "close_time": 1767664799999, "quote_volume": 1289.98969, "trades": 7, "taker_buy_base": 2368.7, "taker_buy_quote": 691.2469 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.2892, "high": 0.2897, "low": 0.289, "close": 0.289, "volume": 705.7, "close_time": 1767668399999, "quote_volume": 204.15886, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.29, "high": 0.2922, "low": 0.2898, "close": 0.2914, "volume": 13019.3, "close_time": 1767671999999, "quote_volume": 3787.82138, "trades": 18, "taker_buy_base": 3534.5, "taker_buy_quote": 1027.98328 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2917, "high": 0.2947, "low": 0.2917, "close": 0.2947, "volume": 2597.1, "close_time": 1767675599999, "quote_volume": 759.93743, "trades": 4, "taker_buy_base": 1428.2, "taker_buy_quote": 418.4626 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.2955, "high": 0.2962, "low": 0.2912, "close": 0.2918, "volume": 10597.3, "close_time": 1767679199999, "quote_volume": 3101.84586, "trades": 20, "taker_buy_base": 7152.4, "taker_buy_quote": 2097.42771 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.2916, "high": 0.293, "low": 0.2916, "close": 0.2922, "volume": 43852.0, "close_time": 1767682799999, "quote_volume": 12811.07636, "trades": 19, "taker_buy_base": 22817.4, "taker_buy_quote": 6662.54882 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.2909, "high": 0.2909, "low": 0.2868, "close": 0.2868, "volume": 9857.3, "close_time": 1767686399999, "quote_volume": 2841.2212, "trades": 8, "taker_buy_base": 3919.4, "taker_buy_quote": 1129.86485 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.287, "high": 0.2871, "low": 0.2837, "close": 0.2859, "volume": 16602.7, "close_time": 1767689999999, "quote_volume": 4742.19198, "trades": 48, "taker_buy_base": 4371.8, "taker_buy_quote": 1247.7559 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.2868, "high": 0.2869, "low": 0.2868, "close": 0.2869, "volume": 1891.6, "close_time": 1767693599999, "quote_volume": 542.5373, "trades": 2, "taker_buy_base": 1891.6, "taker_buy_quote": 542.5373 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.2869, "high": 0.2869, "low": 0.286, "close": 0.286, "volume": 855.8, "close_time": 1767697199999, "quote_volume": 245.07902, "trades": 2, "taker_buy_base": 355.8, "taker_buy_quote": 102.07902 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.2862, "high": 0.2903, "low": 0.286, "close": 0.2886, "volume": 35231.3, "close_time": 1767700799999, "quote_volume": 10188.46918, "trades": 90, "taker_buy_base": 24817.5, "taker_buy_quote": 7173.75878 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2883, "high": 0.2923, "low": 0.2883, "close": 0.2921, "volume": 9324.1, "close_time": 1767704399999, "quote_volume": 2715.47979, "trades": 14, "taker_buy_base": 1036.2, "taker_buy_quote": 298.73646 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.292, "high": 0.2922, "low": 0.2916, "close": 0.2916, "volume": 4103.8, "close_time": 1767707999999, "quote_volume": 1198.57427, "trades": 9, "taker_buy_base": 3845.2, "taker_buy_quote": 1123.16651 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.2918, "high": 0.2953, "low": 0.2851, "close": 0.2859, "volume": 25190.4, "close_time": 1767711599999, "quote_volume": 7309.17739, "trades": 43, "taker_buy_base": 12611.2, "taker_buy_quote": 3668.97781 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.2866, "high": 0.2878, "low": 0.2832, "close": 0.284, "volume": 13745.1, "close_time": 1767715199999, "quote_volume": 3927.28745, "trades": 16, "taker_buy_base": 6418.1, "taker_buy_quote": 1837.65706 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2842, "high": 0.2842, "low": 0.2778, "close": 0.2794, "volume": 15377.6, "close_time": 1767718799999, "quote_volume": 4312.46084, "trades": 26, "taker_buy_base": 3335.9, "taker_buy_quote": 935.60459 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.2792, "high": 0.2796, "low": 0.2759, "close": 0.2759, "volume": 224.9, "close_time": 1767722399999, "quote_volume": 62.74029, "trades": 4, "taker_buy_base": 64.4, "taker_buy_quote": 17.99766 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.2766, "high": 0.2772, "low": 0.2766, "close": 0.2772, "volume": 944.4, "close_time": 1767725999999, "quote_volume": 261.32026, "trades": 8, "taker_buy_base": 944.4, "taker_buy_quote": 261.32026 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.2774, "high": 0.2788, "low": 0.2762, "close": 0.2765, "volume": 2125.3, "close_time": 1767729599999, "quote_volume": 588.26164, "trades": 5, "taker_buy_base": 1783.4, "taker_buy_quote": 493.11732 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2764, "high": 0.2801, "low": 0.2755, "close": 0.279, "volume": 3890.4, "close_time": 1767733199999, "quote_volume": 1084.08512, "trades": 11, "taker_buy_base": 2690.9, "taker_buy_quote": 750.12287 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.2805, "high": 0.284, "low": 0.2797, "close": 0.2825, "volume": 5270.0, "close_time": 1767736799999, "quote_volume": 1484.09115, "trades": 10, "taker_buy_base": 2428.6, "taker_buy_quote": 685.63145 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.2835, "high": 0.2842, "low": 0.2827, "close": 0.2827, "volume": 2719.5, "close_time": 1767740399999, "quote_volume": 769.7559, "trades": 5, "taker_buy_base": 1087.9, "taker_buy_quote": 308.48118 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.2841, "high": 0.2852, "low": 0.2831, "close": 0.2849, "volume": 2707.5, "close_time": 1767743999999, "quote_volume": 769.35979, "trades": 11, "taker_buy_base": 1627.2, "taker_buy_quote": 462.48232 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2851, "high": 0.2851, "low": 0.2825, "close": 0.2825, "volume": 3142.6, "close_time": 1767747599999, "quote_volume": 892.71611, "trades": 9, "taker_buy_base": 866.4, "taker_buy_quote": 245.76023 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.2782, "high": 0.2782, "low": 0.2764, "close": 0.2766, "volume": 5817.6, "close_time": 1767751199999, "quote_volume": 1608.9119, "trades": 8, "taker_buy_base": 1423.3, "taker_buy_quote": 393.68478 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.2767, "high": 0.2784, "low": 0.2753, "close": 0.2784, "volume": 12119.6, "close_time": 1767754799999, "quote_volume": 3347.47962, "trades": 17, "taker_buy_base": 5002.7, "taker_buy_quote": 1378.78997 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.2797, "high": 0.2798, "low": 0.278, "close": 0.278, "volume": 5089.5, "close_time": 1767758399999, "quote_volume": 1421.15716, "trades": 5, "taker_buy_base": 5000.0, "taker_buy_quote": 1396.15981 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2777, "high": 0.2793, "low": 0.2777, "close": 0.2781, "volume": 3246.6, "close_time": 1767761999999, "quote_volume": 902.30492, "trades": 4, "taker_buy_base": 1596.7, "taker_buy_quote": 443.46087 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.2787, "high": 0.2804, "low": 0.2787, "close": 0.2796, "volume": 1070.1, "close_time": 1767765599999, "quote_volume": 299.10836, "trades": 6, "taker_buy_base": 850.5, "taker_buy_quote": 237.88184 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.278, "high": 0.28, "low": 0.2773, "close": 0.2788, "volume": 20282.8, "close_time": 1767769199999, "quote_volume": 5643.62018, "trades": 24, "taker_buy_base": 2780.4, "taker_buy_quote": 777.95456 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.2793, "high": 0.2807, "low": 0.2793, "close": 0.2807, "volume": 1860.1, "close_time": 1767772799999, "quote_volume": 519.60097, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2822, "high": 0.2847, "low": 0.2819, "close": 0.2847, "volume": 14088.5, "close_time": 1767776399999, "quote_volume": 3997.14984, "trades": 11, "taker_buy_base": 12270.9, "taker_buy_quote": 3482.76904 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.2847, "high": 0.2851, "low": 0.2781, "close": 0.2781, "volume": 21789.9, "close_time": 1767779999999, "quote_volume": 6132.12358, "trades": 21, "taker_buy_base": 11270.1, "taker_buy_quote": 3189.1741 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.2785, "high": 0.2812, "low": 0.2785, "close": 0.2812, "volume": 7329.7, "close_time": 1767783599999, "quote_volume": 2050.26741, "trades": 12, "taker_buy_base": 5868.5, "taker_buy_quote": 1642.59261 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.282, "high": 0.282, "low": 0.28, "close": 0.2817, "volume": 13372.4, "close_time": 1767787199999, "quote_volume": 3763.80725, "trades": 18, "taker_buy_base": 8852.2, "taker_buy_quote": 2492.8049 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2817, "high": 0.2817, "low": 0.2794, "close": 0.2795, "volume": 7412.6, "close_time": 1767790799999, "quote_volume": 2076.34087, "trades": 12, "taker_buy_base": 2397.3, "taker_buy_quote": 670.95085 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.2791, "high": 0.2841, "low": 0.2791, "close": 0.2808, "volume": 14914.2, "close_time": 1767794399999, "quote_volume": 4197.63909, "trades": 14, "taker_buy_base": 4363.7, "taker_buy_quote": 1224.29653 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.2797, "high": 0.2799, "low": 0.2762, "close": 0.2793, "volume": 7135.8, "close_time": 1767797999999, "quote_volume": 1975.03536, "trades": 10, "taker_buy_base": 687.3, "taker_buy_quote": 192.01118 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.275, "high": 0.2769, "low": 0.272, "close": 0.272, "volume": 8678.6, "close_time": 1767801599999, "quote_volume": 2382.44758, "trades": 10, "taker_buy_base": 3863.8, "taker_buy_quote": 1065.16043 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2738, "high": 0.2738, "low": 0.272, "close": 0.272, "volume": 105.4, "close_time": 1767805199999, "quote_volume": 28.8254, "trades": 3, "taker_buy_base": 87.0, "taker_buy_quote": 23.8206 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.2735, "high": 0.2779, "low": 0.2734, "close": 0.2764, "volume": 104903.2, "close_time": 1767808799999, "quote_volume": 29069.41008, "trades": 72, "taker_buy_base": 97091.0, "taker_buy_quote": 26916.7241 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.2752, "high": 0.2765, "low": 0.2745, "close": 0.2754, "volume": 14547.7, "close_time": 1767812399999, "quote_volume": 4006.81316, "trades": 12, "taker_buy_base": 4485.7, "taker_buy_quote": 1234.35698 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.2762, "high": 0.2762, "low": 0.2757, "close": 0.276, "volume": 5584.3, "close_time": 1767815999999, "quote_volume": 1541.12269, "trades": 5, "taker_buy_base": 2256.4, "taker_buy_quote": 622.7664 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2752, "high": 0.2752, "low": 0.2739, "close": 0.2744, "volume": 2791.4, "close_time": 1767819599999, "quote_volume": 766.00489, "trades": 5, "taker_buy_base": 537.2, "taker_buy_quote": 147.25088 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "close_time": 1767823199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.274, "high": 0.274, "low": 0.2688, "close": 0.2703, "volume": 16614.0, "close_time": 1767826799999, "quote_volume": 4492.69399, "trades": 17, "taker_buy_base": 9932.2, "taker_buy_quote": 2682.60458 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.2688, "high": 0.2708, "low": 0.2688, "close": 0.27, "volume": 12628.3, "close_time": 1767830399999, "quote_volume": 3404.76932, "trades": 16, "taker_buy_base": 6634.5, "taker_buy_quote": 1788.35585 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2697, "high": 0.2697, "low": 0.266, "close": 0.2677, "volume": 56394.3, "close_time": 1767833999999, "quote_volume": 15073.84274, "trades": 143, "taker_buy_base": 10935.2, "taker_buy_quote": 2922.52383 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.2698, "high": 0.2699, "low": 0.2698, "close": 0.2699, "volume": 2648.4, "close_time": 1767837599999, "quote_volume": 714.75827, "trades": 3, "taker_buy_base": 2648.4, "taker_buy_quote": 714.75827 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 1000.0, "close_time": 1767841199999, "quote_volume": 269.0, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.2659, "high": 0.2659, "low": 0.2631, "close": 0.2632, "volume": 9568.2, "close_time": 1767844799999, "quote_volume": 2523.87017, "trades": 43, "taker_buy_base": 3799.3, "taker_buy_quote": 999.97576 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2632, "high": 0.2644, "low": 0.2598, "close": 0.2615, "volume": 11107.6, "close_time": 1767848399999, "quote_volume": 2899.12561, "trades": 21, "taker_buy_base": 4766.6, "taker_buy_quote": 1248.44008 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.2623, "high": 0.2623, "low": 0.2616, "close": 0.2623, "volume": 4856.3, "close_time": 1767851999999, "quote_volume": 1272.0199, "trades": 32, "taker_buy_base": 76.4, "taker_buy_quote": 20.03972 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.2596, "high": 0.2599, "low": 0.2581, "close": 0.2581, "volume": 17761.4, "close_time": 1767855599999, "quote_volume": 4600.37796, "trades": 27, "taker_buy_base": 6654.0, "taker_buy_quote": 1725.68612 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.2577, "high": 0.2627, "low": 0.2577, "close": 0.2627, "volume": 10489.1, "close_time": 1767859199999, "quote_volume": 2727.61756, "trades": 16, "taker_buy_base": 10489.1, "taker_buy_quote": 2727.61756 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2628, "high": 0.2628, "low": 0.2609, "close": 0.2616, "volume": 5202.2, "close_time": 1767862799999, "quote_volume": 1361.30897, "trades": 8, "taker_buy_base": 3399.5, "taker_buy_quote": 889.54238 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.2607, "high": 0.2623, "low": 0.2593, "close": 0.2602, "volume": 12264.1, "close_time": 1767866399999, "quote_volume": 3201.64083, "trades": 46, "taker_buy_base": 5749.6, "taker_buy_quote": 1496.22667 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.2581, "high": 0.266, "low": 0.2581, "close": 0.2621, "volume": 124217.8, "close_time": 1767869999999, "quote_volume": 32528.39767, "trades": 124, "taker_buy_base": 18222.1, "taker_buy_quote": 4787.38058 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.2619, "high": 0.2623, "low": 0.2593, "close": 0.2593, "volume": 4797.9, "close_time": 1767873599999, "quote_volume": 1252.29751, "trades": 5, "taker_buy_base": 885.4, "taker_buy_quote": 231.9219 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2593, "high": 0.2593, "low": 0.2577, "close": 0.258, "volume": 3390.9, "close_time": 1767877199999, "quote_volume": 874.29162, "trades": 5, "taker_buy_base": 96.8, "taker_buy_quote": 24.9744 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.2574, "high": 0.259, "low": 0.2569, "close": 0.259, "volume": 58249.5, "close_time": 1767880799999, "quote_volume": 15030.46707, "trades": 47, "taker_buy_base": 51434.2, "taker_buy_quote": 13277.64699 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.2581, "high": 0.2608, "low": 0.258, "close": 0.2606, "volume": 23389.8, "close_time": 1767884399999, "quote_volume": 6055.18925, "trades": 92, "taker_buy_base": 8938.8, "taker_buy_quote": 2311.01172 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.2621, "high": 0.2652, "low": 0.2621, "close": 0.2652, "volume": 13773.3, "close_time": 1767887999999, "quote_volume": 3628.21129, "trades": 20, "taker_buy_base": 5240.9, "taker_buy_quote": 1381.76133 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2667, "high": 0.2675, "low": 0.265, "close": 0.2652, "volume": 9400.2, "close_time": 1767891599999, "quote_volume": 2503.32365, "trades": 17, "taker_buy_base": 4217.2, "taker_buy_quote": 1125.10903 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.2665, "high": 0.2675, "low": 0.2661, "close": 0.2661, "volume": 5407.7, "close_time": 1767895199999, "quote_volume": 1444.26513, "trades": 13, "taker_buy_base": 5373.7, "taker_buy_quote": 1435.21773 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.2674, "high": 0.2674, "low": 0.2662, "close": 0.2669, "volume": 5327.0, "close_time": 1767898799999, "quote_volume": 1422.9254, "trades": 7, "taker_buy_base": 1531.8, "taker_buy_quote": 409.50444 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.2663, "high": 0.2667, "low": 0.2652, "close": 0.266, "volume": 15867.8, "close_time": 1767902399999, "quote_volume": 4218.90281, "trades": 13, "taker_buy_base": 1496.0, "taker_buy_quote": 398.236 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2636, "high": 0.2664, "low": 0.2631, "close": 0.2656, "volume": 25667.6, "close_time": 1767905999999, "quote_volume": 6806.00049, "trades": 22, "taker_buy_base": 21549.3, "taker_buy_quote": 5720.95325 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.266, "high": 0.2695, "low": 0.2659, "close": 0.2691, "volume": 33426.1, "close_time": 1767909599999, "quote_volume": 8968.00663, "trades": 31, "taker_buy_base": 12839.3, "taker_buy_quote": 3446.77241 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.2696, "high": 0.2714, "low": 0.2679, "close": 0.2685, "volume": 24245.3, "close_time": 1767913199999, "quote_volume": 6552.56226, "trades": 42, "taker_buy_base": 3953.0, "taker_buy_quote": 1062.3727 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.2698, "high": 0.2726, "low": 0.2698, "close": 0.2725, "volume": 19798.2, "close_time": 1767916799999, "quote_volume": 5385.61467, "trades": 21, "taker_buy_base": 17180.4, "taker_buy_quote": 4675.97735 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.273, "high": 0.2743, "low": 0.2713, "close": 0.2722, "volume": 17143.2, "close_time": 1767920399999, "quote_volume": 4677.59322, "trades": 27, "taker_buy_base": 11241.9, "taker_buy_quote": 3069.91378 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.2719, "high": 0.2734, "low": 0.2692, "close": 0.2709, "volume": 35827.4, "close_time": 1767923999999, "quote_volume": 9714.58048, "trades": 48, "taker_buy_base": 21088.9, "taker_buy_quote": 5718.50052 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.2718, "high": 0.2738, "low": 0.2701, "close": 0.2704, "volume": 23121.4, "close_time": 1767927599999, "quote_volume": 6292.03812, "trades": 33, "taker_buy_base": 9883.2, "taker_buy_quote": 2689.31998 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.271, "high": 0.274, "low": 0.2705, "close": 0.274, "volume": 11409.6, "close_time": 1767931199999, "quote_volume": 3098.59961, "trades": 31, "taker_buy_base": 6704.7, "taker_buy_quote": 1824.69828 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2723, "high": 0.2723, "low": 0.2719, "close": 0.2719, "volume": 5451.3, "close_time": 1767934799999, "quote_volume": 1483.62504, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.2716, "high": 0.2716, "low": 0.2705, "close": 0.2709, "volume": 2215.2, "close_time": 1767938399999, "quote_volume": 600.49879, "trades": 10, "taker_buy_base": 2115.2, "taker_buy_quote": 573.42879 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.2708, "high": 0.2708, "low": 0.2667, "close": 0.2669, "volume": 54810.9, "close_time": 1767941999999, "quote_volume": 14732.4757, "trades": 81, "taker_buy_base": 23249.3, "taker_buy_quote": 6242.52648 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.2671, "high": 0.2671, "low": 0.2661, "close": 0.2661, "volume": 4912.5, "close_time": 1767945599999, "quote_volume": 1310.67081, "trades": 3, "taker_buy_base": 2374.9, "taker_buy_quote": 632.91085 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2662, "high": 0.2662, "low": 0.2614, "close": 0.2614, "volume": 14480.9, "close_time": 1767949199999, "quote_volume": 3826.49534, "trades": 24, "taker_buy_base": 4943.9, "taker_buy_quote": 1307.63466 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.2641, "high": 0.2651, "low": 0.264, "close": 0.264, "volume": 23869.6, "close_time": 1767952799999, "quote_volume": 6320.97496, "trades": 25, "taker_buy_base": 22813.5, "taker_buy_quote": 6042.16456 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.2624, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 1992.9, "close_time": 1767956399999, "quote_volume": 522.91666, "trades": 3, "taker_buy_base": 1804.9, "taker_buy_quote": 473.66066 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.2632, "high": 0.2645, "low": 0.2632, "close": 0.264, "volume": 16335.0, "close_time": 1767959999999, "quote_volume": 4313.3655, "trades": 20, "taker_buy_base": 13070.6, "taker_buy_quote": 3451.83508 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2634, "high": 0.2653, "low": 0.2634, "close": 0.2653, "volume": 5388.7, "close_time": 1767963599999, "quote_volume": 1421.43503, "trades": 5, "taker_buy_base": 1499.5, "taker_buy_quote": 397.01975 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.2654, "high": 0.267, "low": 0.2654, "close": 0.2666, "volume": 13846.6, "close_time": 1767967199999, "quote_volume": 3688.78063, "trades": 13, "taker_buy_base": 4104.3, "taker_buy_quote": 1090.72035 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.2658, "high": 0.2658, "low": 0.2632, "close": 0.2636, "volume": 6760.9, "close_time": 1767970799999, "quote_volume": 1786.42019, "trades": 10, "taker_buy_base": 682.9, "taker_buy_quote": 180.15236 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.2624, "high": 0.2672, "low": 0.2624, "close": 0.2672, "volume": 4785.1, "close_time": 1767974399999, "quote_volume": 1263.65084, "trades": 18, "taker_buy_base": 2821.4, "taker_buy_quote": 748.37596 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2674, "high": 0.2693, "low": 0.2674, "close": 0.2681, "volume": 20543.1, "close_time": 1767977999999, "quote_volume": 5512.45414, "trades": 64, "taker_buy_base": 3121.1, "taker_buy_quote": 835.99286 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.2678, "high": 0.2678, "low": 0.2649, "close": 0.2672, "volume": 5118.9, "close_time": 1767981599999, "quote_volume": 1366.70993, "trades": 5, "taker_buy_base": 5118.9, "taker_buy_quote": 1366.70993 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.2672, "high": 0.2672, "low": 0.2643, "close": 0.2643, "volume": 2135.3, "close_time": 1767985199999, "quote_volume": 564.51552, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.2638, "high": 0.2638, "low": 0.2638, "close": 0.2638, "volume": 1913.2, "close_time": 1767988799999, "quote_volume": 504.70216, "trades": 4, "taker_buy_base": 1913.2, "taker_buy_quote": 504.70216 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2636, "high": 0.2638, "low": 0.2634, "close": 0.2638, "volume": 6495.4, "close_time": 1767992399999, "quote_volume": 1711.82996, "trades": 5, "taker_buy_base": 4324.9, "taker_buy_quote": 1140.12026 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.2638, "high": 0.2644, "low": 0.2638, "close": 0.2643, "volume": 2885.9, "close_time": 1767995999999, "quote_volume": 762.59403, "trades": 16, "taker_buy_base": 2885.9, "taker_buy_quote": 762.59403 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.2643, "high": 0.2643, "low": 0.2643, "close": 0.2643, "volume": 0.0, "close_time": 1767999599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.2655, "high": 0.2655, "low": 0.2646, "close": 0.2653, "volume": 2288.2, "close_time": 1768003199999, "quote_volume": 605.99756, "trades": 3, "taker_buy_base": 2288.2, "taker_buy_quote": 605.99756 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2641, "high": 0.2641, "low": 0.2631, "close": 0.2634, "volume": 6263.5, "close_time": 1768006799999, "quote_volume": 1651.80182, "trades": 9, "taker_buy_base": 2078.4, "taker_buy_quote": 547.33542 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.2629, "high": 0.2638, "low": 0.2625, "close": 0.2635, "volume": 7642.6, "close_time": 1768010399999, "quote_volume": 2011.87411, "trades": 17, "taker_buy_base": 3674.5, "taker_buy_quote": 967.9965 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.2626, "high": 0.2626, "low": 0.2604, "close": 0.2606, "volume": 14502.4, "close_time": 1768013999999, "quote_volume": 3793.266, "trades": 136, "taker_buy_base": 3266.6, "taker_buy_quote": 854.20926 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.2612, "high": 0.2617, "low": 0.2592, "close": 0.2592, "volume": 9053.3, "close_time": 1768017599999, "quote_volume": 2362.09941, "trades": 72, "taker_buy_base": 2895.9, "taker_buy_quote": 756.09718 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2585, "high": 0.2593, "low": 0.2575, "close": 0.2575, "volume": 5777.5, "close_time": 1768021199999, "quote_volume": 1495.83772, "trades": 19, "taker_buy_base": 4193.0, "taker_buy_quote": 1085.87759 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.2573, "high": 0.2578, "low": 0.2573, "close": 0.2578, "volume": 101.3, "close_time": 1768024799999, "quote_volume": 26.07504, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.2575, "high": 0.2575, "low": 0.2531, "close": 0.2538, "volume": 3844.8, "close_time": 1768028399999, "quote_volume": 979.28359, "trades": 24, "taker_buy_base": 184.4, "taker_buy_quote": 46.80072 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.2537, "high": 0.2555, "low": 0.2537, "close": 0.2552, "volume": 4062.1, "close_time": 1768031999999, "quote_volume": 1033.76617, "trades": 6, "taker_buy_base": 1567.9, "taker_buy_quote": 400.59845 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2556, "high": 0.2571, "low": 0.2556, "close": 0.2571, "volume": 1932.9, "close_time": 1768035599999, "quote_volume": 495.36044, "trades": 27, "taker_buy_base": 711.1, "taker_buy_quote": 182.80721 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.2563, "high": 0.2577, "low": 0.2563, "close": 0.257, "volume": 12088.0, "close_time": 1768039199999, "quote_volume": 3110.67877, "trades": 39, "taker_buy_base": 7909.2, "taker_buy_quote": 2036.38089 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.257, "high": 0.2571, "low": 0.2569, "close": 0.2569, "volume": 4903.1, "close_time": 1768042799999, "quote_volume": 1259.93089, "trades": 4, "taker_buy_base": 4278.2, "taker_buy_quote": 1099.27658 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 2232.2, "close_time": 1768046399999, "quote_volume": 573.22896, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2557, "high": 0.2564, "low": 0.2557, "close": 0.2564, "volume": 2227.9, "close_time": 1768049999999, "quote_volume": 571.1721, "trades": 2, "taker_buy_base": 2140.1, "taker_buy_quote": 548.72164 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.2578, "high": 0.2578, "low": 0.2578, "close": 0.2578, "volume": 38.3, "close_time": 1768053599999, "quote_volume": 9.87374, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.2571, "high": 0.2571, "low": 0.2567, "close": 0.2567, "volume": 1914.9, "close_time": 1768057199999, "quote_volume": 491.56299, "trades": 4, "taker_buy_base": 1914.9, "taker_buy_quote": 491.56299 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 35.6, "close_time": 1768060799999, "quote_volume": 9.13496, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2576, "high": 0.2576, "low": 0.2576, "close": 0.2576, "volume": 1993.5, "close_time": 1768064399999, "quote_volume": 513.5256, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.2583, "high": 0.2583, "low": 0.2579, "close": 0.2579, "volume": 40.9, "close_time": 1768067999999, "quote_volume": 10.55675, "trades": 2, "taker_buy_base": 21.6, "taker_buy_quote": 5.57928 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.2558, "high": 0.2559, "low": 0.2552, "close": 0.2552, "volume": 7676.1, "close_time": 1768071599999, "quote_volume": 1960.89313, "trades": 16, "taker_buy_base": 7226.1, "taker_buy_quote": 1845.76363 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.2553, "high": 0.2554, "low": 0.2553, "close": 0.2554, "volume": 481.5, "close_time": 1768075199999, "quote_volume": 122.92916, "trades": 2, "taker_buy_base": 459.4, "taker_buy_quote": 117.28482 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2559, "high": 0.2559, "low": 0.2559, "close": 0.2559, "volume": 91.4, "close_time": 1768078799999, "quote_volume": 23.38926, "trades": 3, "taker_buy_base": 39.0, "taker_buy_quote": 9.9801 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.2551, "high": 0.2552, "low": 0.254, "close": 0.254, "volume": 3539.8, "close_time": 1768082399999, "quote_volume": 903.03534, "trades": 25, "taker_buy_base": 23.5, "taker_buy_quote": 5.97605 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.2525, "high": 0.2525, "low": 0.2498, "close": 0.2498, "volume": 5991.8, "close_time": 1768085999999, "quote_volume": 1501.0959, "trades": 24, "taker_buy_base": 1342.0, "taker_buy_quote": 337.14597 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.2492, "high": 0.2505, "low": 0.2489, "close": 0.2491, "volume": 4198.8, "close_time": 1768089599999, "quote_volume": 1047.40097, "trades": 8, "taker_buy_base": 4028.6, "taker_buy_quote": 1004.99696 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2496, "high": 0.2528, "low": 0.2494, "close": 0.2524, "volume": 8987.5, "close_time": 1768093199999, "quote_volume": 2258.56657, "trades": 32, "taker_buy_base": 5904.5, "taker_buy_quote": 1485.79281 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.2526, "high": 0.2541, "low": 0.252, "close": 0.252, "volume": 9542.5, "close_time": 1768096799999, "quote_volume": 2414.32532, "trades": 24, "taker_buy_base": 7120.0, "taker_buy_quote": 1802.06648 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 0.0, "close_time": 1768100399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 1890.5, "close_time": 1768103999999, "quote_volume": 475.83885, "trades": 1, "taker_buy_base": 1890.5, "taker_buy_quote": 475.83885 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2517, "high": 0.2517, "low": 0.2516, "close": 0.2516, "volume": 960.6, "close_time": 1768107599999, "quote_volume": 241.77441, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.2508, "high": 0.2508, "low": 0.25, "close": 0.25, "volume": 339.6, "close_time": 1768111199999, "quote_volume": 84.96038, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.25, "high": 0.2533, "low": 0.2485, "close": 0.2527, "volume": 40103.7, "close_time": 1768114799999, "quote_volume": 10074.35066, "trades": 166, "taker_buy_base": 10288.3, "taker_buy_quote": 2573.77842 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.2535, "high": 0.258, "low": 0.2535, "close": 0.2564, "volume": 34550.6, "close_time": 1768118399999, "quote_volume": 8850.1951, "trades": 70, "taker_buy_base": 13903.6, "taker_buy_quote": 3566.0133 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2565, "high": 0.2565, "low": 0.2555, "close": 0.2564, "volume": 10444.4, "close_time": 1768121999999, "quote_volume": 2668.78866, "trades": 12, "taker_buy_base": 7941.9, "taker_buy_quote": 2029.24209 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.257, "high": 0.2621, "low": 0.257, "close": 0.2621, "volume": 23757.4, "close_time": 1768125599999, "quote_volume": 6176.29552, "trades": 41, "taker_buy_base": 16241.8, "taker_buy_quote": 4215.43064 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.2612, "high": 0.2625, "low": 0.2611, "close": 0.2625, "volume": 22664.0, "close_time": 1768129199999, "quote_volume": 5925.82868, "trades": 38, "taker_buy_base": 5675.6, "taker_buy_quote": 1486.19506 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.263, "high": 0.2676, "low": 0.263, "close": 0.2638, "volume": 19856.7, "close_time": 1768132799999, "quote_volume": 5283.51049, "trades": 17, "taker_buy_base": 9489.7, "taker_buy_quote": 2528.46698 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.266, "high": 0.266, "low": 0.2642, "close": 0.2646, "volume": 8945.2, "close_time": 1768136399999, "quote_volume": 2368.69615, "trades": 50, "taker_buy_base": 6167.7, "taker_buy_quote": 1634.0115 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.2632, "high": 0.2632, "low": 0.2623, "close": 0.2628, "volume": 4471.8, "close_time": 1768139999999, "quote_volume": 1174.53026, "trades": 13, "taker_buy_base": 1219.7, "taker_buy_quote": 320.79176 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.262, "high": 0.2675, "low": 0.2617, "close": 0.2675, "volume": 19106.8, "close_time": 1768143599999, "quote_volume": 5037.12827, "trades": 86, "taker_buy_base": 14980.8, "taker_buy_quote": 3944.76095 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.2673, "high": 0.271, "low": 0.2645, "close": 0.265, "volume": 41884.9, "close_time": 1768147199999, "quote_volume": 11244.82834, "trades": 57, "taker_buy_base": 23312.6, "taker_buy_quote": 6272.27112 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2647, "high": 0.2656, "low": 0.2631, "close": 0.2656, "volume": 22586.0, "close_time": 1768150799999, "quote_volume": 5959.46921, "trades": 29, "taker_buy_base": 8714.5, "taker_buy_quote": 2296.63544 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.2653, "high": 0.2653, "low": 0.2628, "close": 0.2639, "volume": 24947.5, "close_time": 1768154399999, "quote_volume": 6575.08058, "trades": 25, "taker_buy_base": 37.9, "taker_buy_quote": 10.00181 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.2642, "high": 0.2642, "low": 0.2619, "close": 0.2634, "volume": 8349.9, "close_time": 1768157999999, "quote_volume": 2189.82486, "trades": 21, "taker_buy_base": 3915.2, "taker_buy_quote": 1026.03612 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.263, "high": 0.2634, "low": 0.2626, "close": 0.2633, "volume": 31671.5, "close_time": 1768161599999, "quote_volume": 8329.63509, "trades": 42, "taker_buy_base": 27305.6, "taker_buy_quote": 7182.42158 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2611, "high": 0.2611, "low": 0.26, "close": 0.2605, "volume": 28853.0, "close_time": 1768165199999, "quote_volume": 7513.28937, "trades": 17, "taker_buy_base": 2085.2, "taker_buy_quote": 543.61164 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.2605, "high": 0.261, "low": 0.2605, "close": 0.261, "volume": 1617.5, "close_time": 1768168799999, "quote_volume": 422.1448, "trades": 3, "taker_buy_base": 1572.1, "taker_buy_quote": 410.3181 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.261, "high": 0.261, "low": 0.2596, "close": 0.2601, "volume": 8170.4, "close_time": 1768172399999, "quote_volume": 2125.26059, "trades": 33, "taker_buy_base": 2434.2, "taker_buy_quote": 632.28146 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.2596, "high": 0.2618, "low": 0.2595, "close": 0.2614, "volume": 10787.9, "close_time": 1768175999999, "quote_volume": 2807.63508, "trades": 18, "taker_buy_base": 6370.3, "taker_buy_quote": 1659.26163 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2623, "high": 0.2796, "low": 0.2508, "close": 0.2508, "volume": 495858.5, "close_time": 1768179599999, "quote_volume": 134513.57226, "trades": 695, "taker_buy_base": 350213.6, "taker_buy_quote": 95144.10315 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.2537, "high": 0.2546, "low": 0.2523, "close": 0.2523, "volume": 10937.0, "close_time": 1768183199999, "quote_volume": 2778.07174, "trades": 13, "taker_buy_base": 1972.7, "taker_buy_quote": 500.47399 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.2545, "high": 0.2588, "low": 0.2538, "close": 0.2588, "volume": 23571.9, "close_time": 1768186799999, "quote_volume": 6022.37059, "trades": 140, "taker_buy_base": 11243.3, "taker_buy_quote": 2874.86589 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.2596, "high": 0.2631, "low": 0.2594, "close": 0.2631, "volume": 3248.0, "close_time": 1768190399999, "quote_volume": 847.20042, "trades": 30, "taker_buy_base": 1192.0, "taker_buy_quote": 313.47138 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2603, "high": 0.2627, "low": 0.2603, "close": 0.2627, "volume": 2294.6, "close_time": 1768193999999, "quote_volume": 602.07717, "trades": 3, "taker_buy_base": 2294.6, "taker_buy_quote": 602.07717 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.2626, "high": 0.2645, "low": 0.2626, "close": 0.2645, "volume": 6200.5, "close_time": 1768197599999, "quote_volume": 1635.93994, "trades": 25, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.2639, "high": 0.2639, "low": 0.2623, "close": 0.2624, "volume": 7023.1, "close_time": 1768201199999, "quote_volume": 1845.02926, "trades": 16, "taker_buy_base": 1168.3, "taker_buy_quote": 308.31437 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.2645, "high": 0.2645, "low": 0.2606, "close": 0.262, "volume": 28920.4, "close_time": 1768204799999, "quote_volume": 7583.93325, "trades": 70, "taker_buy_base": 7407.0, "taker_buy_quote": 1953.84406 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2618, "high": 0.2635, "low": 0.2594, "close": 0.2594, "volume": 21335.0, "close_time": 1768208399999, "quote_volume": 5545.85806, "trades": 29, "taker_buy_base": 3655.3, "taker_buy_quote": 956.99613 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.2584, "high": 0.2596, "low": 0.257, "close": 0.257, "volume": 29539.6, "close_time": 1768211999999, "quote_volume": 7639.65464, "trades": 31, "taker_buy_base": 17513.1, "taker_buy_quote": 4535.41253 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.2575, "high": 0.2575, "low": 0.2559, "close": 0.2559, "volume": 50995.2, "close_time": 1768215599999, "quote_volume": 13081.0776, "trades": 48, "taker_buy_base": 2023.3, "taker_buy_quote": 519.69975 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.2565, "high": 0.2588, "low": 0.2565, "close": 0.2587, "volume": 8317.4, "close_time": 1768219199999, "quote_volume": 2139.73751, "trades": 9, "taker_buy_base": 6372.1, "taker_buy_quote": 1640.76806 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2579, "high": 0.2582, "low": 0.2579, "close": 0.2579, "volume": 1500.8, "close_time": 1768222799999, "quote_volume": 387.06793, "trades": 3, "taker_buy_base": 1038.7, "taker_buy_quote": 267.89234 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.2566, "high": 0.2569, "low": 0.2563, "close": 0.2566, "volume": 6074.7, "close_time": 1768226399999, "quote_volume": 1558.81293, "trades": 4, "taker_buy_base": 1973.3, "taker_buy_quote": 506.94077 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.255, "high": 0.2557, "low": 0.2542, "close": 0.2552, "volume": 12500.0, "close_time": 1768229999999, "quote_volume": 3188.62347, "trades": 27, "taker_buy_base": 7772.6, "taker_buy_quote": 1983.55317 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.2552, "high": 0.2592, "low": 0.2552, "close": 0.259, "volume": 8655.1, "close_time": 1768233599999, "quote_volume": 2221.29016, "trades": 44, "taker_buy_base": 7806.2, "taker_buy_quote": 2001.52114 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2617, "high": 0.2639, "low": 0.2617, "close": 0.2623, "volume": 11398.0, "close_time": 1768237199999, "quote_volume": 2992.87238, "trades": 91, "taker_buy_base": 8185.9, "taker_buy_quote": 2149.53037 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.2617, "high": 0.2617, "low": 0.2582, "close": 0.2582, "volume": 29119.1, "close_time": 1768240799999, "quote_volume": 7572.79582, "trades": 83, "taker_buy_base": 2797.5, "taker_buy_quote": 723.52615 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 1674.0, "close_time": 1768244399999, "quote_volume": 435.7422, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 480.0, "close_time": 1768247999999, "quote_volume": 125.28, "trades": 1, "taker_buy_base": 480.0, "taker_buy_quote": 125.28 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2587, "high": 0.2588, "low": 0.2583, "close": 0.2587, "volume": 4703.0, "close_time": 1768251599999, "quote_volume": 1216.68791, "trades": 10, "taker_buy_base": 2652.4, "taker_buy_quote": 686.19769 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.2575, "high": 0.2575, "low": 0.255, "close": 0.255, "volume": 2633.5, "close_time": 1768255199999, "quote_volume": 674.62904, "trades": 6, "taker_buy_base": 2262.3, "taker_buy_quote": 579.2751 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.257, "high": 0.257, "low": 0.255, "close": 0.255, "volume": 10920.1, "close_time": 1768258799999, "quote_volume": 2797.45122, "trades": 34, "taker_buy_base": 4783.2, "taker_buy_quote": 1225.87946 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.2556, "high": 0.2556, "low": 0.255, "close": 0.2551, "volume": 3766.9, "close_time": 1768262399999, "quote_volume": 961.59334, "trades": 3, "taker_buy_base": 1688.9, "taker_buy_quote": 431.68284 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.255, "high": 0.2564, "low": 0.255, "close": 0.2553, "volume": 16244.8, "close_time": 1768265999999, "quote_volume": 4159.3337, "trades": 39, "taker_buy_base": 7077.2, "taker_buy_quote": 1813.06046 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.2567, "high": 0.2579, "low": 0.2566, "close": 0.2579, "volume": 9167.3, "close_time": 1768269599999, "quote_volume": 2361.13304, "trades": 17, "taker_buy_base": 7517.8, "taker_buy_quote": 1936.45534 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.2581, "high": 0.2595, "low": 0.2576, "close": 0.2576, "volume": 10042.5, "close_time": 1768273199999, "quote_volume": 2592.75465, "trades": 73, "taker_buy_base": 4974.6, "taker_buy_quote": 1285.60862 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.2564, "high": 0.2567, "low": 0.2538, "close": 0.2545, "volume": 6527.3, "close_time": 1768276799999, "quote_volume": 1664.05808, "trades": 41, "taker_buy_base": 3276.4, "taker_buy_quote": 838.10345 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2543, "high": 0.2564, "low": 0.2543, "close": 0.2557, "volume": 11725.6, "close_time": 1768280399999, "quote_volume": 2999.25163, "trades": 86, "taker_buy_base": 3401.8, "taker_buy_quote": 870.5081 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 493.4, "close_time": 1768283999999, "quote_volume": 127.34654, "trades": 2, "taker_buy_base": 493.4, "taker_buy_quote": 127.34654 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.258, "high": 0.2588, "low": 0.258, "close": 0.2588, "volume": 2832.2, "close_time": 1768287599999, "quote_volume": 731.70054, "trades": 17, "taker_buy_base": 503.1, "taker_buy_quote": 130.20228 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.2591, "high": 0.2629, "low": 0.2591, "close": 0.2619, "volume": 5530.4, "close_time": 1768291199999, "quote_volume": 1443.90642, "trades": 55, "taker_buy_base": 1459.2, "taker_buy_quote": 379.96116 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2621, "high": 0.2644, "low": 0.2621, "close": 0.2644, "volume": 2712.6, "close_time": 1768294799999, "quote_volume": 716.61513, "trades": 6, "taker_buy_base": 1172.3, "taker_buy_quote": 309.8611 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.2641, "high": 0.2641, "low": 0.263, "close": 0.263, "volume": 317.5, "close_time": 1768298399999, "quote_volume": 83.56763, "trades": 4, "taker_buy_base": 294.8, "taker_buy_quote": 77.57937 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 0.0, "close_time": 1768301999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 835.0, "close_time": 1768305599999, "quote_volume": 218.5195, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2617, "high": 0.2626, "low": 0.2617, "close": 0.2626, "volume": 24005.1, "close_time": 1768309199999, "quote_volume": 6285.11265, "trades": 26, "taker_buy_base": 20294.1, "taker_buy_quote": 5312.08845 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.262, "high": 0.264, "low": 0.2617, "close": 0.2629, "volume": 5913.0, "close_time": 1768312799999, "quote_volume": 1555.39087, "trades": 40, "taker_buy_base": 2090.5, "taker_buy_quote": 549.95085 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.2627, "high": 0.2663, "low": 0.2627, "close": 0.2658, "volume": 4783.4, "close_time": 1768316399999, "quote_volume": 1270.08325, "trades": 18, "taker_buy_base": 1883.4, "taker_buy_quote": 498.65362 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.2643, "high": 0.2652, "low": 0.262, "close": 0.2645, "volume": 24396.2, "close_time": 1768319999999, "quote_volume": 6449.10437, "trades": 171, "taker_buy_base": 14217.3, "taker_buy_quote": 3759.15766 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2641, "high": 0.2656, "low": 0.2641, "close": 0.2652, "volume": 6361.5, "close_time": 1768323599999, "quote_volume": 1681.70434, "trades": 9, "taker_buy_base": 1620.3, "taker_buy_quote": 429.41572 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.2641, "high": 0.2645, "low": 0.2631, "close": 0.2631, "volume": 7826.9, "close_time": 1768327199999, "quote_volume": 2064.78133, "trades": 51, "taker_buy_base": 1774.0, "taker_buy_quote": 468.03636 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.2633, "high": 0.2657, "low": 0.2633, "close": 0.2649, "volume": 16773.5, "close_time": 1768330799999, "quote_volume": 4452.45456, "trades": 28, "taker_buy_base": 14046.3, "taker_buy_quote": 3728.85486 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.2666, "high": 0.2684, "low": 0.2666, "close": 0.2669, "volume": 14399.1, "close_time": 1768334399999, "quote_volume": 3853.85216, "trades": 91, "taker_buy_base": 13359.7, "taker_buy_quote": 3575.3194 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2693, "high": 0.2693, "low": 0.2649, "close": 0.2658, "volume": 11469.9, "close_time": 1768337999999, "quote_volume": 3066.23069, "trades": 20, "taker_buy_base": 292.9, "taker_buy_quote": 78.3301 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.2653, "high": 0.2653, "low": 0.2638, "close": 0.2638, "volume": 1599.6, "close_time": 1768341599999, "quote_volume": 422.55499, "trades": 9, "taker_buy_base": 502.0, "taker_buy_quote": 132.7288 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.2671, "high": 0.273, "low": 0.2671, "close": 0.2716, "volume": 28440.1, "close_time": 1768345199999, "quote_volume": 7694.6885, "trades": 100, "taker_buy_base": 10882.9, "taker_buy_quote": 2949.44583 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.2728, "high": 0.2728, "low": 0.2678, "close": 0.2696, "volume": 16963.0, "close_time": 1768348799999, "quote_volume": 4576.47696, "trades": 50, "taker_buy_base": 14632.3, "taker_buy_quote": 3948.89131 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2689, "high": 0.2689, "low": 0.2681, "close": 0.2681, "volume": 371.7, "close_time": 1768352399999, "quote_volume": 99.82453, "trades": 2, "taker_buy_base": 214.7, "taker_buy_quote": 57.73283 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.2703, "high": 0.2723, "low": 0.2703, "close": 0.2723, "volume": 5872.4, "close_time": 1768355999999, "quote_volume": 1592.222, "trades": 66, "taker_buy_base": 2742.1, "taker_buy_quote": 741.89438 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.2715, "high": 0.2787, "low": 0.2708, "close": 0.274, "volume": 45538.2, "close_time": 1768359599999, "quote_volume": 12512.57281, "trades": 156, "taker_buy_base": 38064.2, "taker_buy_quote": 10455.94661 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.2741, "high": 0.2775, "low": 0.2741, "close": 0.2768, "volume": 10854.0, "close_time": 1768363199999, "quote_volume": 2992.77685, "trades": 48, "taker_buy_base": 10086.2, "taker_buy_quote": 2780.51615 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.281, "high": 0.281, "low": 0.2775, "close": 0.278, "volume": 6157.7, "close_time": 1768366799999, "quote_volume": 1715.61922, "trades": 29, "taker_buy_base": 3665.5, "taker_buy_quote": 1017.52659 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.2772, "high": 0.2772, "low": 0.2739, "close": 0.2749, "volume": 8085.7, "close_time": 1768370399999, "quote_volume": 2227.01426, "trades": 50, "taker_buy_base": 364.7, "taker_buy_quote": 100.42378 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.2744, "high": 0.2753, "low": 0.2728, "close": 0.2728, "volume": 119424.4, "close_time": 1768373999999, "quote_volume": 32759.87601, "trades": 28, "taker_buy_base": 54328.1, "taker_buy_quote": 14951.06943 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.2753, "high": 0.2769, "low": 0.2718, "close": 0.2739, "volume": 39117.0, "close_time": 1768377599999, "quote_volume": 10702.59851, "trades": 84, "taker_buy_base": 9357.9, "taker_buy_quote": 2576.59545 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2745, "high": 0.2785, "low": 0.2745, "close": 0.2769, "volume": 9350.3, "close_time": 1768381199999, "quote_volume": 2590.95548, "trades": 40, "taker_buy_base": 1981.0, "taker_buy_quote": 545.28757 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.2774, "high": 0.2841, "low": 0.2774, "close": 0.2819, "volume": 26721.3, "close_time": 1768384799999, "quote_volume": 7505.0244, "trades": 128, "taker_buy_base": 15109.2, "taker_buy_quote": 4235.44721 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.2812, "high": 0.2814, "low": 0.2778, "close": 0.2788, "volume": 20768.8, "close_time": 1768388399999, "quote_volume": 5802.40504, "trades": 93, "taker_buy_base": 4479.9, "taker_buy_quote": 1249.42493 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.2784, "high": 0.2784, "low": 0.2721, "close": 0.2721, "volume": 63420.5, "close_time": 1768391999999, "quote_volume": 17494.75565, "trades": 133, "taker_buy_base": 11579.6, "taker_buy_quote": 3177.62053 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2732, "high": 0.2734, "low": 0.2728, "close": 0.2731, "volume": 88514.9, "close_time": 1768395599999, "quote_volume": 24175.94878, "trades": 28, "taker_buy_base": 58769.0, "taker_buy_quote": 16055.20684 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.2715, "high": 0.273, "low": 0.2699, "close": 0.2699, "volume": 108280.0, "close_time": 1768399199999, "quote_volume": 29461.76559, "trades": 72, "taker_buy_base": 63915.5, "taker_buy_quote": 17420.89113 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.2711, "high": 0.2745, "low": 0.2711, "close": 0.2745, "volume": 10930.0, "close_time": 1768402799999, "quote_volume": 2973.47624, "trades": 44, "taker_buy_base": 5303.8, "taker_buy_quote": 1445.24444 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.2728, "high": 0.2794, "low": 0.2728, "close": 0.2771, "volume": 53975.3, "close_time": 1768406399999, "quote_volume": 14879.1332, "trades": 122, "taker_buy_base": 39047.5, "taker_buy_quote": 10755.43578 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2798, "high": 0.2798, "low": 0.2777, "close": 0.2777, "volume": 67306.9, "close_time": 1768409999999, "quote_volume": 18761.7694, "trades": 40, "taker_buy_base": 8529.7, "taker_buy_quote": 2380.02178 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.277, "high": 0.2777, "low": 0.273, "close": 0.2737, "volume": 126870.2, "close_time": 1768413599999, "quote_volume": 34759.58398, "trades": 47, "taker_buy_base": 62871.0, "taker_buy_quote": 17236.31693 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.2729, "high": 0.2729, "low": 0.2638, "close": 0.2653, "volume": 112074.6, "close_time": 1768417199999, "quote_volume": 29871.06147, "trades": 70, "taker_buy_base": 87288.9, "taker_buy_quote": 23230.9589 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.265, "high": 0.2688, "low": 0.265, "close": 0.2678, "volume": 113198.5, "close_time": 1768420799999, "quote_volume": 30246.11946, "trades": 31, "taker_buy_base": 32063.5, "taker_buy_quote": 8565.6713 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2686, "high": 0.2707, "low": 0.2686, "close": 0.2686, "volume": 6799.3, "close_time": 1768424399999, "quote_volume": 1832.88281, "trades": 46, "taker_buy_base": 6126.9, "taker_buy_quote": 1651.45816 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.2687, "high": 0.2698, "low": 0.2666, "close": 0.2666, "volume": 22920.8, "close_time": 1768427999999, "quote_volume": 6140.79592, "trades": 19, "taker_buy_base": 1531.2, "taker_buy_quote": 412.4297 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.2667, "high": 0.2667, "low": 0.2645, "close": 0.2647, "volume": 9051.7, "close_time": 1768431599999, "quote_volume": 2399.43827, "trades": 9, "taker_buy_base": 1232.4, "taker_buy_quote": 327.29124 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.2652, "high": 0.2674, "low": 0.2652, "close": 0.2671, "volume": 11626.9, "close_time": 1768435199999, "quote_volume": 3100.41732, "trades": 63, "taker_buy_base": 10982.7, "taker_buy_quote": 2928.51306 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2667, "high": 0.2667, "low": 0.2661, "close": 0.2661, "volume": 933.7, "close_time": 1768438799999, "quote_volume": 248.71125, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.267, "high": 0.2674, "low": 0.2648, "close": 0.2648, "volume": 629.4, "close_time": 1768442399999, "quote_volume": 167.44071, "trades": 6, "taker_buy_base": 46.6, "taker_buy_quote": 12.46084 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.2641, "high": 0.2641, "low": 0.2619, "close": 0.2619, "volume": 11136.4, "close_time": 1768445999999, "quote_volume": 2933.60702, "trades": 14, "taker_buy_base": 378.1, "taker_buy_quote": 99.17563 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.2619, "high": 0.2619, "low": 0.2556, "close": 0.2556, "volume": 21499.5, "close_time": 1768449599999, "quote_volume": 5536.40155, "trades": 73, "taker_buy_base": 480.0, "taker_buy_quote": 123.4768 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2554, "high": 0.2569, "low": 0.2554, "close": 0.2563, "volume": 5770.1, "close_time": 1768453199999, "quote_volume": 1478.18944, "trades": 9, "taker_buy_base": 3199.1, "taker_buy_quote": 820.29807 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.2554, "high": 0.2568, "low": 0.2549, "close": 0.2568, "volume": 8617.1, "close_time": 1768456799999, "quote_volume": 2200.61215, "trades": 35, "taker_buy_base": 3102.1, "taker_buy_quote": 792.64709 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.2568, "high": 0.2569, "low": 0.2561, "close": 0.2569, "volume": 3565.4, "close_time": 1768460399999, "quote_volume": 915.27127, "trades": 21, "taker_buy_base": 1162.6, "taker_buy_quote": 298.03089 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.2585, "high": 0.2599, "low": 0.2585, "close": 0.2599, "volume": 13529.2, "close_time": 1768463999999, "quote_volume": 3509.65474, "trades": 26, "taker_buy_base": 11674.9, "taker_buy_quote": 3030.30264 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2592, "high": 0.2592, "low": 0.2587, "close": 0.2587, "volume": 570.6, "close_time": 1768467599999, "quote_volume": 147.72254, "trades": 16, "taker_buy_base": 210.7, "taker_buy_quote": 54.50809 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.2575, "high": 0.2614, "low": 0.2573, "close": 0.2614, "volume": 20336.8, "close_time": 1768471199999, "quote_volume": 5281.95532, "trades": 124, "taker_buy_base": 9232.1, "taker_buy_quote": 2403.00811 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.2602, "high": 0.2602, "low": 0.2589, "close": 0.2589, "volume": 10888.1, "close_time": 1768474799999, "quote_volume": 2825.60274, "trades": 39, "taker_buy_base": 2821.1, "taker_buy_quote": 732.09703 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.258, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 1167.1, "close_time": 1768478399999, "quote_volume": 301.2118, "trades": 2, "taker_buy_base": 1167.1, "taker_buy_quote": 301.2118 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2582, "high": 0.2596, "low": 0.2582, "close": 0.2596, "volume": 1889.8, "close_time": 1768481999999, "quote_volume": 488.61144, "trades": 5, "taker_buy_base": 665.4, "taker_buy_quote": 172.47136 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.2608, "high": 0.2611, "low": 0.2597, "close": 0.2602, "volume": 4373.3, "close_time": 1768485599999, "quote_volume": 1140.38143, "trades": 9, "taker_buy_base": 2427.5, "taker_buy_quote": 633.38969 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.2601, "high": 0.261, "low": 0.256, "close": 0.256, "volume": 8557.2, "close_time": 1768489199999, "quote_volume": 2219.78195, "trades": 58, "taker_buy_base": 4724.4, "taker_buy_quote": 1228.40229 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.2564, "high": 0.2575, "low": 0.25, "close": 0.254, "volume": 8995.7, "close_time": 1768492799999, "quote_volume": 2266.07014, "trades": 33, "taker_buy_base": 3093.7, "taker_buy_quote": 781.42497 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2531, "high": 0.2531, "low": 0.2522, "close": 0.2528, "volume": 6909.2, "close_time": 1768496399999, "quote_volume": 1746.6624, "trades": 59, "taker_buy_base": 2510.8, "taker_buy_quote": 634.7115 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.2535, "high": 0.2535, "low": 0.2502, "close": 0.2502, "volume": 14315.1, "close_time": 1768499999999, "quote_volume": 3612.88932, "trades": 26, "taker_buy_base": 5620.9, "taker_buy_quote": 1417.86288 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.25, "high": 0.25, "low": 0.2456, "close": 0.2456, "volume": 9606.5, "close_time": 1768503599999, "quote_volume": 2381.49837, "trades": 18, "taker_buy_base": 24.4, "taker_buy_quote": 6.00484 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.2452, "high": 0.2497, "low": 0.2452, "close": 0.2488, "volume": 6565.6, "close_time": 1768507199999, "quote_volume": 1619.19414, "trades": 29, "taker_buy_base": 4999.7, "taker_buy_quote": 1231.19708 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 1421.3, "close_time": 1768510799999, "quote_volume": 354.75648, "trades": 1, "taker_buy_base": 1421.3, "taker_buy_quote": 354.75648 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.2484, "high": 0.2484, "low": 0.2474, "close": 0.2483, "volume": 4307.3, "close_time": 1768514399999, "quote_volume": 1068.46016, "trades": 8, "taker_buy_base": 1951.0, "taker_buy_quote": 484.43972 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 1814.4, "close_time": 1768517999999, "quote_volume": 454.97008, "trades": 8, "taker_buy_base": 814.4, "taker_buy_quote": 204.17008 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.2499, "high": 0.2499, "low": 0.2499, "close": 0.2499, "volume": 2133.3, "close_time": 1768521599999, "quote_volume": 533.11167, "trades": 1, "taker_buy_base": 2133.3, "taker_buy_quote": 533.11167 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2512, "high": 0.2512, "low": 0.2498, "close": 0.2498, "volume": 8167.5, "close_time": 1768525199999, "quote_volume": 2047.87534, "trades": 10, "taker_buy_base": 4515.9, "taker_buy_quote": 1133.25128 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.2495, "high": 0.2495, "low": 0.2495, "close": 0.2495, "volume": 1000.0, "close_time": 1768528799999, "quote_volume": 249.5, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.2482, "high": 0.2494, "low": 0.2482, "close": 0.2489, "volume": 7105.5, "close_time": 1768532399999, "quote_volume": 1767.14462, "trades": 8, "taker_buy_base": 6937.0, "taker_buy_quote": 1725.15442 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.249, "high": 0.249, "low": 0.2484, "close": 0.2484, "volume": 531.8, "close_time": 1768535999999, "quote_volume": 132.20378, "trades": 20, "taker_buy_base": 301.1, "taker_buy_quote": 74.79324 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2484, "high": 0.25, "low": 0.2472, "close": 0.2476, "volume": 7034.9, "close_time": 1768539599999, "quote_volume": 1745.51587, "trades": 23, "taker_buy_base": 548.5, "taker_buy_quote": 136.3991 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 0.0, "close_time": 1768543199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.2537, "high": 0.2548, "low": 0.2537, "close": 0.2548, "volume": 4319.7, "close_time": 1768546799999, "quote_volume": 1098.07236, "trades": 2, "taker_buy_base": 2352.0, "taker_buy_quote": 596.7024 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.2581, "high": 0.2807, "low": 0.2581, "close": 0.2807, "volume": 302332.9, "close_time": 1768550399999, "quote_volume": 81698.83806, "trades": 1108, "taker_buy_base": 148866.0, "taker_buy_quote": 40198.74283 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2801, "high": 0.3098, "low": 0.2778, "close": 0.2877, "volume": 755235.6, "close_time": 1768553999999, "quote_volume": 222584.09418, "trades": 2076, "taker_buy_base": 400493.1, "taker_buy_quote": 118431.771 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.2877, "high": 0.3017, "low": 0.286, "close": 0.2867, "volume": 495246.1, "close_time": 1768557599999, "quote_volume": 145632.01181, "trades": 1218, "taker_buy_base": 228114.4, "taker_buy_quote": 67079.61706 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.2879, "high": 0.2915, "low": 0.2836, "close": 0.2858, "volume": 120908.3, "close_time": 1768561199999, "quote_volume": 34723.46136, "trades": 479, "taker_buy_base": 42237.6, "taker_buy_quote": 12167.7413 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.284, "high": 0.2998, "low": 0.2824, "close": 0.2972, "volume": 202991.5, "close_time": 1768564799999, "quote_volume": 58572.54348, "trades": 732, "taker_buy_base": 99833.0, "taker_buy_quote": 28857.52559 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.298, "high": 0.3275, "low": 0.296, "close": 0.3084, "volume": 622931.0, "close_time": 1768568399999, "quote_volume": 192433.05217, "trades": 1195, "taker_buy_base": 388064.6, "taker_buy_quote": 119985.38723 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.3079, "high": 0.328, "low": 0.3029, "close": 0.3124, "volume": 368574.8, "close_time": 1768571999999, "quote_volume": 116705.91853, "trades": 420, "taker_buy_base": 190240.0, "taker_buy_quote": 60265.74484 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.3127, "high": 0.3174, "low": 0.3008, "close": 0.3026, "volume": 354247.3, "close_time": 1768575599999, "quote_volume": 109115.24802, "trades": 255, "taker_buy_base": 171287.7, "taker_buy_quote": 52756.48298 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.3021, "high": 0.3048, "low": 0.2921, "close": 0.2984, "volume": 128346.5, "close_time": 1768579199999, "quote_volume": 38208.99203, "trades": 236, "taker_buy_base": 49165.6, "taker_buy_quote": 14620.45522 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.3, "high": 0.3117, "low": 0.3, "close": 0.3065, "volume": 243105.9, "close_time": 1768582799999, "quote_volume": 74799.18899, "trades": 478, "taker_buy_base": 136479.5, "taker_buy_quote": 41966.53873 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.3066, "high": 0.314, "low": 0.3021, "close": 0.3133, "volume": 320163.9, "close_time": 1768586399999, "quote_volume": 98402.73571, "trades": 790, "taker_buy_base": 161028.9, "taker_buy_quote": 49542.06317 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.3133, "high": 0.3167, "low": 0.307, "close": 0.3076, "volume": 378324.7, "close_time": 1768589999999, "quote_volume": 117953.07378, "trades": 883, "taker_buy_base": 208423.3, "taker_buy_quote": 64998.83306 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.3077, "high": 0.3112, "low": 0.3033, "close": 0.3093, "volume": 309514.1, "close_time": 1768593599999, "quote_volume": 94837.27065, "trades": 653, "taker_buy_base": 179963.7, "taker_buy_quote": 55180.63773 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.3093, "high": 0.3156, "low": 0.3022, "close": 0.315, "volume": 430280.4, "close_time": 1768597199999, "quote_volume": 133637.73214, "trades": 850, "taker_buy_base": 243180.4, "taker_buy_quote": 75613.08612 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.3144, "high": 0.3319, "low": 0.3144, "close": 0.3269, "volume": 660972.0, "close_time": 1768600799999, "quote_volume": 213024.57671, "trades": 1586, "taker_buy_base": 323488.5, "taker_buy_quote": 104431.063 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.3269, "high": 0.3293, "low": 0.3185, "close": 0.3202, "volume": 151563.7, "close_time": 1768604399999, "quote_volume": 48758.88697, "trades": 365, "taker_buy_base": 60118.2, "taker_buy_quote": 19398.016 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.3202, "high": 0.3234, "low": 0.3147, "close": 0.3147, "volume": 130735.5, "close_time": 1768607999999, "quote_volume": 41511.65466, "trades": 395, "taker_buy_base": 52594.2, "taker_buy_quote": 16727.35999 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.314, "high": 0.3204, "low": 0.2992, "close": 0.3072, "volume": 348284.0, "close_time": 1768611599999, "quote_volume": 107277.2681, "trades": 721, "taker_buy_base": 177459.8, "taker_buy_quote": 54693.78859 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.3074, "high": 0.3401, "low": 0.307, "close": 0.3369, "volume": 879037.9, "close_time": 1768615199999, "quote_volume": 286861.51356, "trades": 1652, "taker_buy_base": 475411.6, "taker_buy_quote": 155228.42874 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.3371, "high": 0.3384, "low": 0.3024, "close": 0.3047, "volume": 715928.6, "close_time": 1768618799999, "quote_volume": 227018.09694, "trades": 1101, "taker_buy_base": 334326.3, "taker_buy_quote": 106519.25056 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.3046, "high": 0.3081, "low": 0.3032, "close": 0.3061, "volume": 145242.0, "close_time": 1768622399999, "quote_volume": 44334.80246, "trades": 230, "taker_buy_base": 70739.0, "taker_buy_quote": 21596.60572 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.3058, "high": 0.3126, "low": 0.3041, "close": 0.3085, "volume": 151850.2, "close_time": 1768625999999, "quote_volume": 46920.32358, "trades": 263, "taker_buy_base": 85455.9, "taker_buy_quote": 26405.58423 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.3088, "high": 0.3126, "low": 0.3022, "close": 0.3026, "volume": 154963.5, "close_time": 1768629599999, "quote_volume": 47519.63611, "trades": 216, "taker_buy_base": 68502.8, "taker_buy_quote": 21057.52021 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.3021, "high": 0.3038, "low": 0.2987, "close": 0.3029, "volume": 101445.0, "close_time": 1768633199999, "quote_volume": 30575.43248, "trades": 141, "taker_buy_base": 38433.9, "taker_buy_quote": 11601.1521 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.3031, "high": 0.3097, "low": 0.3022, "close": 0.3072, "volume": 159291.7, "close_time": 1768636799999, "quote_volume": 48908.7541, "trades": 344, "taker_buy_base": 65505.6, "taker_buy_quote": 20116.65971 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.3069, "high": 0.3083, "low": 0.3025, "close": 0.3025, "volume": 90408.2, "close_time": 1768640399999, "quote_volume": 27655.12381, "trades": 140, "taker_buy_base": 30094.9, "taker_buy_quote": 9204.40296 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.3018, "high": 0.3055, "low": 0.3018, "close": 0.3031, "volume": 137131.4, "close_time": 1768643999999, "quote_volume": 41722.19522, "trades": 185, "taker_buy_base": 82135.3, "taker_buy_quote": 25005.52994 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.3033, "high": 0.3038, "low": 0.2942, "close": 0.2992, "volume": 159958.3, "close_time": 1768647599999, "quote_volume": 48015.06684, "trades": 377, "taker_buy_base": 51618.2, "taker_buy_quote": 15498.87399 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.2992, "high": 0.3009, "low": 0.2966, "close": 0.2994, "volume": 66029.4, "close_time": 1768651199999, "quote_volume": 19718.52076, "trades": 101, "taker_buy_base": 13486.4, "taker_buy_quote": 4046.50521 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2994, "high": 0.3009, "low": 0.2917, "close": 0.2967, "volume": 116753.1, "close_time": 1768654799999, "quote_volume": 34603.07375, "trades": 208, "taker_buy_base": 32736.9, "taker_buy_quote": 9727.34511 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.296, "high": 0.2968, "low": 0.2926, "close": 0.2926, "volume": 57608.4, "close_time": 1768658399999, "quote_volume": 16989.57554, "trades": 85, "taker_buy_base": 27044.5, "taker_buy_quote": 7984.43233 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.2927, "high": 0.2958, "low": 0.2904, "close": 0.2958, "volume": 62984.2, "close_time": 1768661999999, "quote_volume": 18449.74387, "trades": 111, "taker_buy_base": 30921.5, "taker_buy_quote": 9068.24956 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.2961, "high": 0.2961, "low": 0.2932, "close": 0.2936, "volume": 59140.5, "close_time": 1768665599999, "quote_volume": 17446.41278, "trades": 111, "taker_buy_base": 36867.1, "taker_buy_quote": 10882.47455 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2934, "high": 0.2942, "low": 0.2872, "close": 0.2887, "volume": 129898.6, "close_time": 1768669199999, "quote_volume": 37556.93013, "trades": 226, "taker_buy_base": 73522.7, "taker_buy_quote": 21213.30196 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.2885, "high": 0.2887, "low": 0.2874, "close": 0.2875, "volume": 19640.1, "close_time": 1768672799999, "quote_volume": 5653.84959, "trades": 31, "taker_buy_base": 10716.0, "taker_buy_quote": 3084.21945 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.2877, "high": 0.2877, "low": 0.2857, "close": 0.287, "volume": 47211.0, "close_time": 1768676399999, "quote_volume": 13528.48111, "trades": 68, "taker_buy_base": 15865.5, "taker_buy_quote": 4545.29949 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.2853, "high": 0.2859, "low": 0.2844, "close": 0.2855, "volume": 64572.2, "close_time": 1768679999999, "quote_volume": 18387.50415, "trades": 65, "taker_buy_base": 5415.5, "taker_buy_quote": 1543.4936 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2863, "high": 0.2897, "low": 0.2847, "close": 0.2863, "volume": 84859.0, "close_time": 1768683599999, "quote_volume": 24373.66097, "trades": 176, "taker_buy_base": 53638.2, "taker_buy_quote": 15398.46177 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.2858, "high": 0.2885, "low": 0.2858, "close": 0.2876, "volume": 6812.2, "close_time": 1768687199999, "quote_volume": 1964.35562, "trades": 5, "taker_buy_base": 6403.4, "taker_buy_quote": 1847.3809 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.2883, "high": 0.2892, "low": 0.2882, "close": 0.2882, "volume": 22971.8, "close_time": 1768690799999, "quote_volume": 6632.20458, "trades": 23, "taker_buy_base": 16346.0, "taker_buy_quote": 4718.92815 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.2885, "high": 0.2905, "low": 0.2855, "close": 0.286, "volume": 47459.9, "close_time": 1768694399999, "quote_volume": 13701.68182, "trades": 56, "taker_buy_base": 37373.7, "taker_buy_quote": 10800.47945 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.286, "high": 0.2979, "low": 0.2827, "close": 0.2949, "volume": 283310.5, "close_time": 1768697999999, "quote_volume": 82784.30334, "trades": 400, "taker_buy_base": 176576.1, "taker_buy_quote": 51690.74039 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.2975, "high": 0.3069, "low": 0.2907, "close": 0.3007, "volume": 208728.4, "close_time": 1768701599999, "quote_volume": 62845.17807, "trades": 319, "taker_buy_base": 115991.8, "taker_buy_quote": 34923.87402 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.3015, "high": 0.3187, "low": 0.2993, "close": 0.3185, "volume": 400409.2, "close_time": 1768705199999, "quote_volume": 123894.23118, "trades": 582, "taker_buy_base": 198981.9, "taker_buy_quote": 61582.89132 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.32, "high": 0.3364, "low": 0.3151, "close": 0.3345, "volume": 588268.4, "close_time": 1768708799999, "quote_volume": 192541.70422, "trades": 1016, "taker_buy_base": 331290.8, "taker_buy_quote": 108537.58049 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.334, "high": 0.3405, "low": 0.3215, "close": 0.3229, "volume": 655180.4, "close_time": 1768712399999, "quote_volume": 217546.10492, "trades": 1334, "taker_buy_base": 313610.1, "taker_buy_quote": 104267.15908 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.3231, "high": 0.3266, "low": 0.3178, "close": 0.3228, "volume": 148754.1, "close_time": 1768715999999, "quote_volume": 47841.59831, "trades": 362, "taker_buy_base": 57239.3, "taker_buy_quote": 18434.37995 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.3228, "high": 0.3298, "low": 0.3183, "close": 0.328, "volume": 221057.3, "close_time": 1768719599999, "quote_volume": 71588.53158, "trades": 605, "taker_buy_base": 117368.1, "taker_buy_quote": 38003.11542 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.328, "high": 0.3371, "low": 0.3217, "close": 0.3336, "volume": 390068.8, "close_time": 1768723199999, "quote_volume": 128791.94307, "trades": 784, "taker_buy_base": 207427.5, "taker_buy_quote": 68568.78318 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.3345, "high": 0.335, "low": 0.3233, "close": 0.3247, "volume": 299569.5, "close_time": 1768726799999, "quote_volume": 98040.65235, "trades": 544, "taker_buy_base": 126786.0, "taker_buy_quote": 41522.63127 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.3242, "high": 0.3285, "low": 0.3129, "close": 0.3231, "volume": 230129.2, "close_time": 1768730399999, "quote_volume": 73468.52961, "trades": 602, "taker_buy_base": 114517.2, "taker_buy_quote": 36508.61971 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.3235, "high": 0.3246, "low": 0.3018, "close": 0.3033, "volume": 338354.7, "close_time": 1768733999999, "quote_volume": 104892.14981, "trades": 738, "taker_buy_base": 144704.3, "taker_buy_quote": 44857.4216 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.303, "high": 0.3056, "low": 0.2994, "close": 0.3038, "volume": 170937.8, "close_time": 1768737599999, "quote_volume": 51865.57356, "trades": 378, "taker_buy_base": 61344.8, "taker_buy_quote": 18605.69326 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.3042, "high": 0.3042, "low": 0.2971, "close": 0.2991, "volume": 119358.9, "close_time": 1768741199999, "quote_volume": 35795.66247, "trades": 345, "taker_buy_base": 42668.4, "taker_buy_quote": 12804.27396 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.2987, "high": 0.2989, "low": 0.2947, "close": 0.2949, "volume": 71799.9, "close_time": 1768744799999, "quote_volume": 21263.57026, "trades": 265, "taker_buy_base": 21135.6, "taker_buy_quote": 6260.79581 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.2948, "high": 0.2982, "low": 0.294, "close": 0.2971, "volume": 67388.3, "close_time": 1768748399999, "quote_volume": 19996.01689, "trades": 217, "taker_buy_base": 36730.5, "taker_buy_quote": 10903.96572 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.2972, "high": 0.3016, "low": 0.2965, "close": 0.2994, "volume": 128375.6, "close_time": 1768751999999, "quote_volume": 38303.80359, "trades": 214, "taker_buy_base": 73168.0, "taker_buy_quote": 21844.43315 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2993, "high": 0.3061, "low": 0.2976, "close": 0.304, "volume": 138408.2, "close_time": 1768755599999, "quote_volume": 41720.47271, "trades": 352, "taker_buy_base": 77208.0, "taker_buy_quote": 23326.93038 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.3049, "high": 0.3084, "low": 0.3039, "close": 0.3069, "volume": 184399.2, "close_time": 1768759199999, "quote_volume": 56367.16965, "trades": 319, "taker_buy_base": 106026.8, "taker_buy_quote": 32405.63406 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.3077, "high": 0.3172, "low": 0.3077, "close": 0.3162, "volume": 166281.8, "close_time": 1768762799999, "quote_volume": 52199.2385, "trades": 357, "taker_buy_base": 67098.1, "taker_buy_quote": 21051.84006 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.3159, "high": 0.3224, "low": 0.3154, "close": 0.3158, "volume": 140581.6, "close_time": 1768766399999, "quote_volume": 44714.01895, "trades": 363, "taker_buy_base": 59239.7, "taker_buy_quote": 18848.06602 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.3156, "high": 0.3156, "low": 0.3097, "close": 0.3097, "volume": 171863.5, "close_time": 1768769999999, "quote_volume": 53719.10043, "trades": 316, "taker_buy_base": 80220.4, "taker_buy_quote": 25085.13923 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.3095, "high": 0.3112, "low": 0.3023, "close": 0.3051, "volume": 208749.8, "close_time": 1768773599999, "quote_volume": 63879.3705, "trades": 336, "taker_buy_base": 32402.2, "taker_buy_quote": 9967.53112 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.3062, "high": 0.3098, "low": 0.3062, "close": 0.3075, "volume": 46557.9, "close_time": 1768777199999, "quote_volume": 14348.40253, "trades": 114, "taker_buy_base": 21941.8, "taker_buy_quote": 6746.88114 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.307, "high": 0.307, "low": 0.2958, "close": 0.2962, "volume": 190558.9, "close_time": 1768780799999, "quote_volume": 57155.54249, "trades": 469, "taker_buy_base": 102975.1, "taker_buy_quote": 30856.17183 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2963, "high": 0.312, "low": 0.2795, "close": 0.2908, "volume": 507598.0, "close_time": 1768784399999, "quote_volume": 149902.82936, "trades": 1597, "taker_buy_base": 255768.9, "taker_buy_quote": 76025.87163 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.2908, "high": 0.307, "low": 0.2906, "close": 0.3045, "volume": 279695.4, "close_time": 1768787999999, "quote_volume": 84511.87746, "trades": 768, "taker_buy_base": 138673.2, "taker_buy_quote": 41921.0793 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.3039, "high": 0.3123, "low": 0.2985, "close": 0.3078, "volume": 181622.1, "close_time": 1768791599999, "quote_volume": 55483.01842, "trades": 567, "taker_buy_base": 105750.9, "taker_buy_quote": 32298.38231 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.3084, "high": 0.3121, "low": 0.3065, "close": 0.3075, "volume": 146442.3, "close_time": 1768795199999, "quote_volume": 45311.93806, "trades": 480, "taker_buy_base": 94952.5, "taker_buy_quote": 29369.8766 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.307, "high": 0.307, "low": 0.3007, "close": 0.3009, "volume": 47718.5, "close_time": 1768798799999, "quote_volume": 14513.69519, "trades": 196, "taker_buy_base": 16246.1, "taker_buy_quote": 4960.15077 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.2994, "high": 0.3047, "low": 0.2972, "close": 0.303, "volume": 50902.1, "close_time": 1768802399999, "quote_volume": 15335.87697, "trades": 131, "taker_buy_base": 23137.9, "taker_buy_quote": 6978.34078 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.298, "high": 0.298, "low": 0.2875, "close": 0.2875, "volume": 97103.4, "close_time": 1768805999999, "quote_volume": 28392.51422, "trades": 232, "taker_buy_base": 36665.0, "taker_buy_quote": 10793.12323 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.2876, "high": 0.2952, "low": 0.287, "close": 0.2943, "volume": 90140.2, "close_time": 1768809599999, "quote_volume": 26162.75303, "trades": 307, "taker_buy_base": 60543.5, "taker_buy_quote": 17612.41924 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2943, "high": 0.2943, "low": 0.289, "close": 0.2903, "volume": 34912.6, "close_time": 1768813199999, "quote_volume": 10184.15103, "trades": 96, "taker_buy_base": 14535.6, "taker_buy_quote": 4241.96314 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.2898, "high": 0.29, "low": 0.2873, "close": 0.2889, "volume": 34281.7, "close_time": 1768816799999, "quote_volume": 9891.16799, "trades": 88, "taker_buy_base": 23112.2, "taker_buy_quote": 6665.20504 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.2893, "high": 0.292, "low": 0.286, "close": 0.2883, "volume": 113728.5, "close_time": 1768820399999, "quote_volume": 32838.82085, "trades": 315, "taker_buy_base": 71764.4, "taker_buy_quote": 20733.67655 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.2882, "high": 0.2899, "low": 0.2845, "close": 0.2845, "volume": 125455.5, "close_time": 1768823999999, "quote_volume": 36021.80757, "trades": 381, "taker_buy_base": 19544.9, "taker_buy_quote": 5636.01072 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2845, "high": 0.2856, "low": 0.2817, "close": 0.2847, "volume": 98842.4, "close_time": 1768827599999, "quote_volume": 28038.90663, "trades": 297, "taker_buy_base": 45550.6, "taker_buy_quote": 12934.56301 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.2858, "high": 0.2878, "low": 0.283, "close": 0.2835, "volume": 41653.2, "close_time": 1768831199999, "quote_volume": 11895.88401, "trades": 145, "taker_buy_base": 8068.5, "taker_buy_quote": 2312.91003 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.2839, "high": 0.2897, "low": 0.2826, "close": 0.2867, "volume": 31307.4, "close_time": 1768834799999, "quote_volume": 8959.2164, "trades": 106, "taker_buy_base": 13178.9, "taker_buy_quote": 3789.68084 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.2868, "high": 0.2871, "low": 0.2848, "close": 0.2862, "volume": 25507.5, "close_time": 1768838399999, "quote_volume": 7285.19278, "trades": 60, "taker_buy_base": 11586.9, "taker_buy_quote": 3309.7773 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2856, "high": 0.2907, "low": 0.2855, "close": 0.2883, "volume": 33187.3, "close_time": 1768841999999, "quote_volume": 9577.15923, "trades": 116, "taker_buy_base": 25480.1, "taker_buy_quote": 7359.56312 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.2907, "high": 0.2919, "low": 0.2901, "close": 0.2901, "volume": 5472.5, "close_time": 1768845599999, "quote_volume": 1590.03964, "trades": 16, "taker_buy_base": 3228.1, "taker_buy_quote": 937.91369 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.2915, "high": 0.2915, "low": 0.2882, "close": 0.2898, "volume": 52781.1, "close_time": 1768849199999, "quote_volume": 15258.41604, "trades": 137, "taker_buy_base": 7919.0, "taker_buy_quote": 2293.05071 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.2912, "high": 0.2929, "low": 0.2901, "close": 0.2901, "volume": 12116.4, "close_time": 1768852799999, "quote_volume": 3534.62223, "trades": 33, "taker_buy_base": 6432.3, "taker_buy_quote": 1874.21046 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2911, "high": 0.292, "low": 0.2887, "close": 0.2904, "volume": 44563.8, "close_time": 1768856399999, "quote_volume": 12922.56976, "trades": 92, "taker_buy_base": 28626.5, "taker_buy_quote": 8301.15123 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.2903, "high": 0.292, "low": 0.2882, "close": 0.2889, "volume": 8621.2, "close_time": 1768859999999, "quote_volume": 2505.00596, "trades": 25, "taker_buy_base": 6836.6, "taker_buy_quote": 1985.82632 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.2881, "high": 0.2881, "low": 0.2866, "close": 0.2866, "volume": 3669.7, "close_time": 1768863599999, "quote_volume": 1052.43713, "trades": 8, "taker_buy_base": 2695.2, "taker_buy_quote": 772.63434 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.2869, "high": 0.2869, "low": 0.2847, "close": 0.2851, "volume": 16446.9, "close_time": 1768867199999, "quote_volume": 4693.11677, "trades": 53, "taker_buy_base": 6451.2, "taker_buy_quote": 1839.26301 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2855, "high": 0.2855, "low": 0.28, "close": 0.2805, "volume": 31683.6, "close_time": 1768870799999, "quote_volume": 8961.25707, "trades": 107, "taker_buy_base": 8014.1, "taker_buy_quote": 2276.41735 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.2799, "high": 0.2806, "low": 0.2784, "close": 0.2805, "volume": 5548.8, "close_time": 1768874399999, "quote_volume": 1554.79696, "trades": 16, "taker_buy_base": 4098.0, "taker_buy_quote": 1149.60315 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.2794, "high": 0.2805, "low": 0.2787, "close": 0.2805, "volume": 44365.6, "close_time": 1768877999999, "quote_volume": 12406.4726, "trades": 146, "taker_buy_base": 14124.3, "taker_buy_quote": 3952.0692 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.2803, "high": 0.2804, "low": 0.2772, "close": 0.2781, "volume": 44365.9, "close_time": 1768881599999, "quote_volume": 12354.89088, "trades": 134, "taker_buy_base": 9696.5, "taker_buy_quote": 2703.62449 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2781, "high": 0.2802, "low": 0.2781, "close": 0.2787, "volume": 8327.1, "close_time": 1768885199999, "quote_volume": 2328.85104, "trades": 25, "taker_buy_base": 7374.3, "taker_buy_quote": 2062.88978 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.2774, "high": 0.28, "low": 0.2737, "close": 0.2737, "volume": 67531.1, "close_time": 1768888799999, "quote_volume": 18632.10942, "trades": 157, "taker_buy_base": 17216.3, "taker_buy_quote": 4768.9594 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.2766, "high": 0.2768, "low": 0.2726, "close": 0.2738, "volume": 78878.1, "close_time": 1768892399999, "quote_volume": 21659.43466, "trades": 218, "taker_buy_base": 51038.8, "taker_buy_quote": 14039.28477 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.2742, "high": 0.2763, "low": 0.2723, "close": 0.2729, "volume": 157140.2, "close_time": 1768895999999, "quote_volume": 43061.75799, "trades": 350, "taker_buy_base": 100396.5, "taker_buy_quote": 27535.06955 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.2727, "high": 0.2728, "low": 0.2644, "close": 0.2656, "volume": 99869.5, "close_time": 1768899599999, "quote_volume": 26573.25274, "trades": 212, "taker_buy_base": 26572.4, "taker_buy_quote": 7095.81091 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.266, "high": 0.2672, "low": 0.2656, "close": 0.2668, "volume": 13740.2, "close_time": 1768903199999, "quote_volume": 3658.9444, "trades": 43, "taker_buy_base": 8934.9, "taker_buy_quote": 2378.53407 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.2672, "high": 0.2672, "low": 0.2667, "close": 0.2669, "volume": 8600.4, "close_time": 1768906799999, "quote_volume": 2296.27296, "trades": 15, "taker_buy_base": 4215.6, "taker_buy_quote": 1126.40832 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.2678, "high": 0.2712, "low": 0.2661, "close": 0.2688, "volume": 82259.0, "close_time": 1768910399999, "quote_volume": 22105.2922, "trades": 161, "taker_buy_base": 59993.7, "taker_buy_quote": 16134.6513 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2688, "high": 0.2724, "low": 0.2686, "close": 0.2703, "volume": 16488.6, "close_time": 1768913999999, "quote_volume": 4466.38639, "trades": 38, "taker_buy_base": 16100.5, "taker_buy_quote": 4361.59939 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.2685, "high": 0.2692, "low": 0.2671, "close": 0.2671, "volume": 11370.2, "close_time": 1768917599999, "quote_volume": 3050.87245, "trades": 24, "taker_buy_base": 8163.0, "taker_buy_quote": 2191.58958 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.2677, "high": 0.2695, "low": 0.2658, "close": 0.2677, "volume": 68626.1, "close_time": 1768921199999, "quote_volume": 18369.44081, "trades": 126, "taker_buy_base": 7277.6, "taker_buy_quote": 1951.81035 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.2677, "high": 0.2695, "low": 0.264, "close": 0.2657, "volume": 266795.3, "close_time": 1768924799999, "quote_volume": 71097.78856, "trades": 340, "taker_buy_base": 38590.8, "taker_buy_quote": 10287.7217 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.2657, "high": 0.2674, "low": 0.2612, "close": 0.2625, "volume": 240775.6, "close_time": 1768928399999, "quote_volume": 63681.11799, "trades": 417, "taker_buy_base": 40638.6, "taker_buy_quote": 10758.85312 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.2623, "high": 0.2649, "low": 0.2597, "close": 0.2606, "volume": 261133.6, "close_time": 1768931999999, "quote_volume": 68315.29436, "trades": 468, "taker_buy_base": 51692.7, "taker_buy_quote": 13517.81025 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.2606, "high": 0.2616, "low": 0.2569, "close": 0.2581, "volume": 262456.8, "close_time": 1768935599999, "quote_volume": 67820.56498, "trades": 473, "taker_buy_base": 45869.0, "taker_buy_quote": 11843.44345 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.2581, "high": 0.2597, "low": 0.2544, "close": 0.2551, "volume": 215187.6, "close_time": 1768939199999, "quote_volume": 55186.79014, "trades": 307, "taker_buy_base": 16888.3, "taker_buy_quote": 4332.09076 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.2551, "high": 0.2574, "low": 0.2537, "close": 0.2571, "volume": 320803.4, "close_time": 1768942799999, "quote_volume": 81943.0011, "trades": 542, "taker_buy_base": 41773.0, "taker_buy_quote": 10689.00743 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.259, "high": 0.259, "low": 0.2549, "close": 0.2551, "volume": 38864.4, "close_time": 1768946399999, "quote_volume": 9976.49397, "trades": 106, "taker_buy_base": 17620.4, "taker_buy_quote": 4538.62182 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.2554, "high": 0.2561, "low": 0.252, "close": 0.2538, "volume": 12695.5, "close_time": 1768949999999, "quote_volume": 3241.44439, "trades": 71, "taker_buy_base": 7502.4, "taker_buy_quote": 1915.04054 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.2558, "high": 0.2566, "low": 0.2548, "close": 0.2552, "volume": 6219.6, "close_time": 1768953599999, "quote_volume": 1590.46055, "trades": 13, "taker_buy_base": 3143.0, "taker_buy_quote": 803.56831 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2552, "high": 0.2552, "low": 0.2552, "close": 0.2552, "volume": 0.0, "close_time": 1768957199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.2597, "high": 0.2603, "low": 0.2597, "close": 0.2601, "volume": 3967.4, "close_time": 1768960799999, "quote_volume": 1032.09329, "trades": 33, "taker_buy_base": 3802.8, "taker_buy_quote": 989.27439 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.2605, "high": 0.2605, "low": 0.2589, "close": 0.2589, "volume": 2760.5, "close_time": 1768964399999, "quote_volume": 718.66267, "trades": 4, "taker_buy_base": 1290.3, "taker_buy_quote": 336.12315 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.2594, "high": 0.2595, "low": 0.2587, "close": 0.2595, "volume": 5270.5, "close_time": 1768967999999, "quote_volume": 1366.23782, "trades": 21, "taker_buy_base": 1807.2, "taker_buy_quote": 468.08214 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2596, "high": 0.2607, "low": 0.2596, "close": 0.2607, "volume": 2237.8, "close_time": 1768971599999, "quote_volume": 581.23879, "trades": 10, "taker_buy_base": 2180.0, "taker_buy_quote": 566.17033 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.2611, "high": 0.2656, "low": 0.2609, "close": 0.2643, "volume": 19797.5, "close_time": 1768975199999, "quote_volume": 5200.90585, "trades": 53, "taker_buy_base": 9846.7, "taker_buy_quote": 2589.61973 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.2648, "high": 0.2676, "low": 0.2648, "close": 0.2665, "volume": 12589.2, "close_time": 1768978799999, "quote_volume": 3351.48665, "trades": 33, "taker_buy_base": 10311.0, "taker_buy_quote": 2745.26257 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.2646, "high": 0.2648, "low": 0.2646, "close": 0.2647, "volume": 2424.9, "close_time": 1768982399999, "quote_volume": 642.02605, "trades": 4, "taker_buy_base": 2402.8, "taker_buy_quote": 636.17618 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.2631, "high": 0.2648, "low": 0.2631, "close": 0.2644, "volume": 6570.6, "close_time": 1768985999999, "quote_volume": 1734.84316, "trades": 28, "taker_buy_base": 5813.9, "taker_buy_quote": 1534.4918 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.2644, "high": 0.2644, "low": 0.2644, "close": 0.2644, "volume": 0.0, "close_time": 1768989599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.2629, "high": 0.2632, "low": 0.2624, "close": 0.2624, "volume": 2060.3, "close_time": 1768993199999, "quote_volume": 541.46484, "trades": 4, "taker_buy_base": 1650.1, "taker_buy_quote": 433.82836 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.2585, "high": 0.259, "low": 0.2575, "close": 0.2576, "volume": 8610.7, "close_time": 1768996799999, "quote_volume": 2226.98774, "trades": 15, "taker_buy_base": 1478.2, "taker_buy_quote": 382.66055 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.2556, "high": 0.2595, "low": 0.254, "close": 0.257, "volume": 26091.3, "close_time": 1769000399999, "quote_volume": 6713.49373, "trades": 77, "taker_buy_base": 11078.3, "taker_buy_quote": 2861.17888 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.2569, "high": 0.2607, "low": 0.2569, "close": 0.2593, "volume": 28202.6, "close_time": 1769003999999, "quote_volume": 7272.74405, "trades": 48, "taker_buy_base": 22030.9, "taker_buy_quote": 5680.72223 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.2625, "high": 0.2752, "low": 0.2625, "close": 0.2752, "volume": 61592.5, "close_time": 1769007599999, "quote_volume": 16511.67342, "trades": 100, "taker_buy_base": 32537.5, "taker_buy_quote": 8774.18549 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.2749, "high": 0.2837, "low": 0.2741, "close": 0.2775, "volume": 99154.8, "close_time": 1769011199999, "quote_volume": 27713.717, "trades": 310, "taker_buy_base": 57710.8, "taker_buy_quote": 16131.91695 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.2787, "high": 0.2832, "low": 0.2714, "close": 0.2742, "volume": 41929.5, "close_time": 1769014799999, "quote_volume": 11558.67619, "trades": 97, "taker_buy_base": 20144.9, "taker_buy_quote": 5565.15817 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.271, "high": 0.2718, "low": 0.2668, "close": 0.2677, "volume": 50637.2, "close_time": 1769018399999, "quote_volume": 13663.22063, "trades": 126, "taker_buy_base": 27137.0, "taker_buy_quote": 7322.7293 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.2685, "high": 0.2707, "low": 0.2678, "close": 0.2707, "volume": 9403.8, "close_time": 1769021999999, "quote_volume": 2532.52939, "trades": 34, "taker_buy_base": 4603.1, "taker_buy_quote": 1242.83708 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.271, "high": 0.284, "low": 0.2708, "close": 0.2826, "volume": 38706.8, "close_time": 1769025599999, "quote_volume": 10746.08253, "trades": 49, "taker_buy_base": 23908.7, "taker_buy_quote": 6626.47999 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.2826, "high": 0.2831, "low": 0.2792, "close": 0.2823, "volume": 25428.9, "close_time": 1769029199999, "quote_volume": 7152.4758, "trades": 80, "taker_buy_base": 7447.1, "taker_buy_quote": 2095.79428 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.2819, "high": 0.2846, "low": 0.2803, "close": 0.2828, "volume": 44080.8, "close_time": 1769032799999, "quote_volume": 12444.54012, "trades": 81, "taker_buy_base": 15940.0, "taker_buy_quote": 4501.49516 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.2838, "high": 0.2846, "low": 0.2782, "close": 0.2787, "volume": 21739.5, "close_time": 1769036399999, "quote_volume": 6096.78329, "trades": 37, "taker_buy_base": 8380.2, "taker_buy_quote": 2348.9793 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.2784, "high": 0.2784, "low": 0.2738, "close": 0.2747, "volume": 16181.2, "close_time": 1769039999999, "quote_volume": 4467.29657, "trades": 95, "taker_buy_base": 4021.0, "taker_buy_quote": 1107.92593 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2765, "high": 0.2864, "low": 0.2736, "close": 0.2809, "volume": 141756.3, "close_time": 1769043599999, "quote_volume": 39669.56443, "trades": 411, "taker_buy_base": 86890.6, "taker_buy_quote": 24335.02427 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.2801, "high": 0.2823, "low": 0.2801, "close": 0.2823, "volume": 4425.9, "close_time": 1769047199999, "quote_volume": 1244.03099, "trades": 18, "taker_buy_base": 4425.9, "taker_buy_quote": 1244.03099 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.28, "high": 0.28, "low": 0.2774, "close": 0.2781, "volume": 6602.2, "close_time": 1769050799999, "quote_volume": 1839.84616, "trades": 23, "taker_buy_base": 1753.0, "taker_buy_quote": 487.5093 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.2792, "high": 0.2792, "low": 0.2736, "close": 0.2737, "volume": 3420.9, "close_time": 1769054399999, "quote_volume": 940.15666, "trades": 25, "taker_buy_base": 365.3, "taker_buy_quote": 101.99176 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.2745, "high": 0.2761, "low": 0.2745, "close": 0.2759, "volume": 7406.9, "close_time": 1769057999999, "quote_volume": 2040.70846, "trades": 15, "taker_buy_base": 5726.0, "taker_buy_quote": 1576.94815 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.2763, "high": 0.2763, "low": 0.2719, "close": 0.2719, "volume": 4124.8, "close_time": 1769061599999, "quote_volume": 1126.55828, "trades": 9, "taker_buy_base": 43.4, "taker_buy_quote": 11.88726 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.2732, "high": 0.2732, "low": 0.2724, "close": 0.2731, "volume": 1613.0, "close_time": 1769065199999, "quote_volume": 440.63514, "trades": 3, "taker_buy_base": 1613.0, "taker_buy_quote": 440.63514 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.2729, "high": 0.2729, "low": 0.2704, "close": 0.2709, "volume": 2548.9, "close_time": 1769068799999, "quote_volume": 693.23471, "trades": 9, "taker_buy_base": 213.2, "taker_buy_quote": 57.94888 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.2711, "high": 0.2712, "low": 0.2674, "close": 0.2712, "volume": 23983.8, "close_time": 1769072399999, "quote_volume": 6455.70851, "trades": 35, "taker_buy_base": 4646.9, "taker_buy_quote": 1256.3086 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.2705, "high": 0.2717, "low": 0.2701, "close": 0.2709, "volume": 18006.1, "close_time": 1769075999999, "quote_volume": 4872.30122, "trades": 14, "taker_buy_base": 7291.0, "taker_buy_quote": 1974.6954 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.2705, "high": 0.2705, "low": 0.269, "close": 0.269, "volume": 3950.6, "close_time": 1769079599999, "quote_volume": 1065.59638, "trades": 3, "taker_buy_base": 2260.8, "taker_buy_quote": 608.50548 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.2683, "high": 0.2683, "low": 0.2667, "close": 0.2667, "volume": 3595.2, "close_time": 1769083199999, "quote_volume": 961.354, "trades": 5, "taker_buy_base": 1370.6, "taker_buy_quote": 365.53902 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.2665, "high": 0.2665, "low": 0.2645, "close": 0.2646, "volume": 1857.6, "close_time": 1769086799999, "quote_volume": 493.87074, "trades": 6, "taker_buy_base": 1857.6, "taker_buy_quote": 493.87074 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.2646, "high": 0.2684, "low": 0.2646, "close": 0.2656, "volume": 31548.2, "close_time": 1769090399999, "quote_volume": 8404.806, "trades": 69, "taker_buy_base": 20812.8, "taker_buy_quote": 5548.45398 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.2645, "high": 0.2645, "low": 0.2633, "close": 0.2633, "volume": 1159.7, "close_time": 1769093999999, "quote_volume": 305.53429, "trades": 8, "taker_buy_base": 56.7, "taker_buy_quote": 14.98959 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.2622, "high": 0.263, "low": 0.2592, "close": 0.2615, "volume": 13812.4, "close_time": 1769097599999, "quote_volume": 3614.87861, "trades": 27, "taker_buy_base": 5810.9, "taker_buy_quote": 1523.44517 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.2626, "high": 0.2668, "low": 0.2622, "close": 0.2668, "volume": 29010.2, "close_time": 1769101199999, "quote_volume": 7637.14661, "trades": 46, "taker_buy_base": 24630.1, "taker_buy_quote": 6481.33798 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.266, "high": 0.2674, "low": 0.266, "close": 0.267, "volume": 7064.3, "close_time": 1769104799999, "quote_volume": 1882.75669, "trades": 38, "taker_buy_base": 6443.5, "taker_buy_quote": 1717.0608 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.2642, "high": 0.2681, "low": 0.2642, "close": 0.2648, "volume": 3523.0, "close_time": 1769108399999, "quote_volume": 933.8002, "trades": 21, "taker_buy_base": 2943.6, "taker_buy_quote": 780.56356 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.2637, "high": 0.2694, "low": 0.2637, "close": 0.2694, "volume": 2310.9, "close_time": 1769111999999, "quote_volume": 611.29875, "trades": 10, "taker_buy_base": 1815.1, "taker_buy_quote": 479.73093 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.2694, "high": 0.2694, "low": 0.2694, "close": 0.2694, "volume": 0.0, "close_time": 1769115599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.2678, "high": 0.2678, "low": 0.2678, "close": 0.2678, "volume": 401.1, "close_time": 1769119199999, "quote_volume": 107.41458, "trades": 1, "taker_buy_base": 401.1, "taker_buy_quote": 107.41458 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 26.1, "close_time": 1769122799999, "quote_volume": 7.0209, "trades": 1, "taker_buy_base": 26.1, "taker_buy_quote": 7.0209 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "close_time": 1769126399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.269, "high": 0.269, "low": 0.269, "close": 0.269, "volume": 0.0, "close_time": 1769129999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 1175.7, "close_time": 1769133599999, "quote_volume": 320.49582, "trades": 5, "taker_buy_base": 1175.7, "taker_buy_quote": 320.49582 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "close_time": 1769137199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 0.0, "close_time": 1769140799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.273, "high": 0.2746, "low": 0.273, "close": 0.2746, "volume": 1941.9, "close_time": 1769144399999, "quote_volume": 530.50558, "trades": 2, "taker_buy_base": 229.3, "taker_buy_quote": 62.96578 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.2768, "high": 0.2768, "low": 0.2758, "close": 0.2758, "volume": 4699.0, "close_time": 1769147999999, "quote_volume": 1298.96189, "trades": 7, "taker_buy_base": 3699.0, "taker_buy_quote": 1023.16189 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.2778, "high": 0.2778, "low": 0.2741, "close": 0.2743, "volume": 4535.0, "close_time": 1769151599999, "quote_volume": 1253.48496, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.2731, "high": 0.2734, "low": 0.2727, "close": 0.2727, "volume": 2831.0, "close_time": 1769155199999, "quote_volume": 773.83566, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.2743, "high": 0.2747, "low": 0.2712, "close": 0.2712, "volume": 3580.0, "close_time": 1769158799999, "quote_volume": 978.86352, "trades": 11, "taker_buy_base": 1239.2, "taker_buy_quote": 340.27876 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.2745, "high": 0.2765, "low": 0.2727, "close": 0.2733, "volume": 13001.1, "close_time": 1769162399999, "quote_volume": 3565.05102, "trades": 34, "taker_buy_base": 5181.1, "taker_buy_quote": 1422.71323 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.2746, "high": 0.2762, "low": 0.2725, "close": 0.2725, "volume": 6210.8, "close_time": 1769165999999, "quote_volume": 1703.99062, "trades": 28, "taker_buy_base": 128.8, "taker_buy_quote": 35.53601 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.274, "high": 0.2777, "low": 0.2738, "close": 0.2774, "volume": 6429.6, "close_time": 1769169599999, "quote_volume": 1779.44721, "trades": 18, "taker_buy_base": 2305.9, "taker_buy_quote": 640.27388 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.2727, "high": 0.2727, "low": 0.2721, "close": 0.2722, "volume": 7091.9, "close_time": 1769173199999, "quote_volume": 1931.6481, "trades": 14, "taker_buy_base": 1065.1, "taker_buy_quote": 289.82022 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.2722, "high": 0.2722, "low": 0.2699, "close": 0.2702, "volume": 15010.4, "close_time": 1769176799999, "quote_volume": 4055.24907, "trades": 33, "taker_buy_base": 4625.5, "taker_buy_quote": 1249.12193 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.2693, "high": 0.2693, "low": 0.2678, "close": 0.268, "volume": 5942.2, "close_time": 1769180399999, "quote_volume": 1595.69051, "trades": 22, "taker_buy_base": 1158.4, "taker_buy_quote": 310.83703 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.2686, "high": 0.2719, "low": 0.2681, "close": 0.2719, "volume": 3180.5, "close_time": 1769183999999, "quote_volume": 855.76472, "trades": 32, "taker_buy_base": 2571.3, "taker_buy_quote": 691.26441 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2727, "high": 0.2736, "low": 0.2699, "close": 0.2709, "volume": 8366.1, "close_time": 1769187599999, "quote_volume": 2271.69628, "trades": 29, "taker_buy_base": 3540.1, "taker_buy_quote": 965.31326 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.2719, "high": 0.2748, "low": 0.2716, "close": 0.2745, "volume": 6346.5, "close_time": 1769191199999, "quote_volume": 1726.75308, "trades": 15, "taker_buy_base": 2954.4, "taker_buy_quote": 803.70133 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 2110.3, "close_time": 1769194799999, "quote_volume": 579.06632, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.2744, "high": 0.2744, "low": 0.2744, "close": 0.2744, "volume": 0.0, "close_time": 1769198399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.2705, "high": 0.2727, "low": 0.2682, "close": 0.2682, "volume": 18145.5, "close_time": 1769201999999, "quote_volume": 4923.04055, "trades": 53, "taker_buy_base": 15013.4, "taker_buy_quote": 4070.8636 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.2703, "high": 0.2709, "low": 0.27, "close": 0.2707, "volume": 12263.7, "close_time": 1769205599999, "quote_volume": 3312.9029, "trades": 17, "taker_buy_base": 6607.1, "taker_buy_quote": 1784.65686 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.2707, "high": 0.2715, "low": 0.2704, "close": 0.2715, "volume": 1248.7, "close_time": 1769209199999, "quote_volume": 338.45059, "trades": 5, "taker_buy_base": 1248.7, "taker_buy_quote": 338.45059 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.2712, "high": 0.2713, "low": 0.2712, "close": 0.2713, "volume": 1329.0, "close_time": 1769212799999, "quote_volume": 360.5195, "trades": 3, "taker_buy_base": 1329.0, "taker_buy_quote": 360.5195 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2705, "high": 0.2722, "low": 0.2702, "close": 0.2714, "volume": 3444.1, "close_time": 1769216399999, "quote_volume": 931.96253, "trades": 11, "taker_buy_base": 1249.5, "taker_buy_quote": 338.37514 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.2708, "high": 0.2743, "low": 0.2708, "close": 0.2718, "volume": 18442.7, "close_time": 1769219999999, "quote_volume": 5037.76431, "trades": 25, "taker_buy_base": 11688.1, "taker_buy_quote": 3197.14477 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.2728, "high": 0.2733, "low": 0.2719, "close": 0.2733, "volume": 12513.0, "close_time": 1769223599999, "quote_volume": 3411.3404, "trades": 26, "taker_buy_base": 3004.8, "taker_buy_quote": 820.31184 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.2747, "high": 0.2755, "low": 0.2744, "close": 0.2744, "volume": 2550.8, "close_time": 1769227199999, "quote_volume": 700.8454, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2739, "high": 0.2739, "low": 0.2733, "close": 0.2733, "volume": 1168.4, "close_time": 1769230799999, "quote_volume": 319.42476, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.2736, "high": 0.2737, "low": 0.2736, "close": 0.2737, "volume": 2000.0, "close_time": 1769234399999, "quote_volume": 547.3, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.2746, "high": 0.2746, "low": 0.2734, "close": 0.2739, "volume": 9594.5, "close_time": 1769237999999, "quote_volume": 2625.92976, "trades": 16, "taker_buy_base": 1982.5, "taker_buy_quote": 543.00675 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 930.2, "close_time": 1769241599999, "quote_volume": 253.9446, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.273, "high": 0.273, "low": 0.2722, "close": 0.2729, "volume": 2044.6, "close_time": 1769245199999, "quote_volume": 558.15342, "trades": 5, "taker_buy_base": 19.0, "taker_buy_quote": 5.1851 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.2736, "high": 0.2736, "low": 0.2734, "close": 0.2734, "volume": 4000.2, "close_time": 1769248799999, "quote_volume": 1094.12732, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.2726, "high": 0.2726, "low": 0.2725, "close": 0.2726, "volume": 1954.1, "close_time": 1769252399999, "quote_volume": 532.56825, "trades": 4, "taker_buy_base": 760.0, "taker_buy_quote": 207.176 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.2732, "high": 0.2737, "low": 0.2732, "close": 0.2737, "volume": 2319.3, "close_time": 1769255999999, "quote_volume": 633.83326, "trades": 7, "taker_buy_base": 1918.3, "taker_buy_quote": 524.07956 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2731, "high": 0.2731, "low": 0.2731, "close": 0.2731, "volume": 20.1, "close_time": 1769259599999, "quote_volume": 5.48931, "trades": 1, "taker_buy_base": 20.1, "taker_buy_quote": 5.48931 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.2718, "high": 0.2728, "low": 0.269, "close": 0.269, "volume": 4718.2, "close_time": 1769263199999, "quote_volume": 1273.64372, "trades": 9, "taker_buy_base": 41.7, "taker_buy_quote": 11.32815 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.269, "high": 0.2695, "low": 0.269, "close": 0.2695, "volume": 1588.7, "close_time": 1769266799999, "quote_volume": 428.14091, "trades": 3, "taker_buy_base": 1588.7, "taker_buy_quote": 428.14091 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.2695, "high": 0.2695, "low": 0.2695, "close": 0.2695, "volume": 0.0, "close_time": 1769270399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2636, "high": 0.2657, "low": 0.2634, "close": 0.2657, "volume": 8766.9, "close_time": 1769273999999, "quote_volume": 2311.05492, "trades": 7, "taker_buy_base": 455.9, "taker_buy_quote": 121.10617 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.2657, "high": 0.2657, "low": 0.2657, "close": 0.2657, "volume": 0.0, "close_time": 1769277599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.2657, "high": 0.2684, "low": 0.2657, "close": 0.2679, "volume": 7567.9, "close_time": 1769281199999, "quote_volume": 2022.25891, "trades": 20, "taker_buy_base": 3747.5, "taker_buy_quote": 1001.94441 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "close_time": 1769284799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "close_time": 1769288399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "close_time": 1769291999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "close_time": 1769295599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "close_time": 1769299199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "close_time": 1769302799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "close_time": 1769306399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.2673, "high": 0.2673, "low": 0.2673, "close": 0.2673, "volume": 10277.4, "close_time": 1769309999999, "quote_volume": 2747.14902, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.2673, "high": 0.2673, "low": 0.2641, "close": 0.2641, "volume": 4378.1, "close_time": 1769313599999, "quote_volume": 1159.67895, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2641, "high": 0.2641, "low": 0.2629, "close": 0.2629, "volume": 562.4, "close_time": 1769317199999, "quote_volume": 147.87776, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.2623, "high": 0.2623, "low": 0.2623, "close": 0.2623, "volume": 42.2, "close_time": 1769320799999, "quote_volume": 11.06906, "trades": 1, "taker_buy_base": 42.2, "taker_buy_quote": 11.06906 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.2604, "high": 0.262, "low": 0.2598, "close": 0.262, "volume": 2468.5, "close_time": 1769324399999, "quote_volume": 642.87238, "trades": 4, "taker_buy_base": 2332.6, "taker_buy_quote": 607.48136 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.2592, "high": 0.2592, "low": 0.2582, "close": 0.259, "volume": 1402.9, "close_time": 1769327999999, "quote_volume": 363.5465, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.2603, "high": 0.263, "low": 0.2599, "close": 0.2599, "volume": 8930.8, "close_time": 1769331599999, "quote_volume": 2330.9925, "trades": 10, "taker_buy_base": 7191.3, "taker_buy_quote": 1876.76955 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.26, "high": 0.26, "low": 0.2597, "close": 0.2597, "volume": 124.2, "close_time": 1769335199999, "quote_volume": 32.28357, "trades": 2, "taker_buy_base": 96.1, "taker_buy_quote": 24.986 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.2604, "high": 0.2604, "low": 0.2584, "close": 0.2584, "volume": 1162.3, "close_time": 1769338799999, "quote_volume": 300.58656, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 1889.7, "close_time": 1769342399999, "quote_volume": 485.6529, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.2576, "high": 0.2576, "low": 0.2543, "close": 0.2565, "volume": 17770.6, "close_time": 1769345999999, "quote_volume": 4552.19816, "trades": 19, "taker_buy_base": 17575.1, "taker_buy_quote": 4502.42113 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "close_time": 1769349599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 0.0, "close_time": 1769353199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.2579, "high": 0.2579, "low": 0.2569, "close": 0.2574, "volume": 3420.6, "close_time": 1769356799999, "quote_volume": 881.27174, "trades": 5, "taker_buy_base": 3420.6, "taker_buy_quote": 881.27174 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2551, "high": 0.2566, "low": 0.251, "close": 0.252, "volume": 16373.4, "close_time": 1769360399999, "quote_volume": 4135.5032, "trades": 43, "taker_buy_base": 6783.6, "taker_buy_quote": 1710.31227 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.2528, "high": 0.2528, "low": 0.2463, "close": 0.2471, "volume": 127539.8, "close_time": 1769363999999, "quote_volume": 31698.41022, "trades": 109, "taker_buy_base": 3302.9, "taker_buy_quote": 817.97179 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.2471, "high": 0.2478, "low": 0.2452, "close": 0.2457, "volume": 5751.0, "close_time": 1769367599999, "quote_volume": 1419.72924, "trades": 16, "taker_buy_base": 2462.1, "taker_buy_quote": 606.11579 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.2452, "high": 0.2452, "low": 0.2378, "close": 0.2381, "volume": 7152.2, "close_time": 1769371199999, "quote_volume": 1734.49993, "trades": 55, "taker_buy_base": 2460.0, "taker_buy_quote": 597.78818 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2392, "high": 0.2409, "low": 0.2386, "close": 0.2409, "volume": 12811.4, "close_time": 1769374799999, "quote_volume": 3070.56726, "trades": 25, "taker_buy_base": 10583.4, "taker_buy_quote": 2538.78105 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.2423, "high": 0.2443, "low": 0.2422, "close": 0.2443, "volume": 6269.0, "close_time": 1769378399999, "quote_volume": 1524.08813, "trades": 7, "taker_buy_base": 6269.0, "taker_buy_quote": 1524.08813 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 562.8, "close_time": 1769381999999, "quote_volume": 136.53528, "trades": 3, "taker_buy_base": 562.8, "taker_buy_quote": 136.53528 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 0.0, "close_time": 1769385599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2437, "high": 0.2441, "low": 0.2437, "close": 0.2439, "volume": 1603.6, "close_time": 1769389199999, "quote_volume": 391.21959, "trades": 4, "taker_buy_base": 844.3, "taker_buy_quote": 205.88248 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.2467, "high": 0.2467, "low": 0.2452, "close": 0.2452, "volume": 3138.0, "close_time": 1769392799999, "quote_volume": 771.39801, "trades": 5, "taker_buy_base": 1000.0, "taker_buy_quote": 246.7 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 670.0, "close_time": 1769396399999, "quote_volume": 162.609, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 110.5, "close_time": 1769399999999, "quote_volume": 26.70785, "trades": 3, "taker_buy_base": 110.5, "taker_buy_quote": 26.70785 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2417, "high": 0.2417, "low": 0.2417, "close": 0.2417, "volume": 0.0, "close_time": 1769403599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 442.7, "close_time": 1769407199999, "quote_volume": 107.44329, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 639.9, "close_time": 1769410799999, "quote_volume": 154.91979, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 410.7, "close_time": 1769414399999, "quote_volume": 99.71796, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2433, "high": 0.2455, "low": 0.2433, "close": 0.2443, "volume": 5437.2, "close_time": 1769417999999, "quote_volume": 1325.66182, "trades": 20, "taker_buy_base": 5046.2, "taker_buy_quote": 1229.82903 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "close_time": 1769421599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.2437, "high": 0.245, "low": 0.2432, "close": 0.2445, "volume": 21071.8, "close_time": 1769425199999, "quote_volume": 5145.47065, "trades": 25, "taker_buy_base": 11523.0, "taker_buy_quote": 2810.61986 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 126.8, "close_time": 1769428799999, "quote_volume": 31.02796, "trades": 2, "taker_buy_base": 126.8, "taker_buy_quote": 31.02796 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 31.2, "close_time": 1769432399999, "quote_volume": 7.59096, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.2451, "high": 0.2492, "low": 0.2451, "close": 0.2463, "volume": 38370.5, "close_time": 1769435999999, "quote_volume": 9464.59911, "trades": 55, "taker_buy_base": 21347.1, "taker_buy_quote": 5266.58182 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.2443, "high": 0.2453, "low": 0.2429, "close": 0.2453, "volume": 3937.5, "close_time": 1769439599999, "quote_volume": 963.45017, "trades": 8, "taker_buy_base": 3088.4, "taker_buy_quote": 756.26434 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.2444, "high": 0.2485, "low": 0.2442, "close": 0.2449, "volume": 12346.9, "close_time": 1769443199999, "quote_volume": 3044.87911, "trades": 19, "taker_buy_base": 6934.6, "taker_buy_quote": 1711.8995 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2447, "high": 0.2612, "low": 0.2393, "close": 0.2452, "volume": 211409.4, "close_time": 1769446799999, "quote_volume": 52334.03039, "trades": 680, "taker_buy_base": 106963.2, "taker_buy_quote": 26454.87458 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.2427, "high": 0.2443, "low": 0.242, "close": 0.2442, "volume": 4733.2, "close_time": 1769450399999, "quote_volume": 1150.29229, "trades": 14, "taker_buy_base": 2070.9, "taker_buy_quote": 503.13909 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.2437, "high": 0.2444, "low": 0.2429, "close": 0.244, "volume": 5732.7, "close_time": 1769453999999, "quote_volume": 1397.50189, "trades": 7, "taker_buy_base": 3080.6, "taker_buy_quote": 751.52107 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.2442, "high": 0.2442, "low": 0.2419, "close": 0.2431, "volume": 5079.7, "close_time": 1769457599999, "quote_volume": 1233.56488, "trades": 25, "taker_buy_base": 2565.1, "taker_buy_quote": 624.31864 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 411.5, "close_time": 1769461199999, "quote_volume": 99.70645, "trades": 1, "taker_buy_base": 411.5, "taker_buy_quote": 99.70645 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.242, "high": 0.2426, "low": 0.242, "close": 0.2426, "volume": 2638.3, "close_time": 1769464799999, "quote_volume": 638.55776, "trades": 3, "taker_buy_base": 2459.5, "taker_buy_quote": 595.199 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.2434, "high": 0.2434, "low": 0.2414, "close": 0.2427, "volume": 15032.6, "close_time": 1769468399999, "quote_volume": 3635.66324, "trades": 13, "taker_buy_base": 22.8, "taker_buy_quote": 5.53356 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.2414, "high": 0.2414, "low": 0.2395, "close": 0.2395, "volume": 454.0, "close_time": 1769471999999, "quote_volume": 109.5177, "trades": 4, "taker_buy_base": 413.0, "taker_buy_quote": 99.6982 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.237, "high": 0.2373, "low": 0.235, "close": 0.237, "volume": 8536.5, "close_time": 1769475599999, "quote_volume": 2015.43144, "trades": 30, "taker_buy_base": 3467.5, "taker_buy_quote": 818.7109 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.2367, "high": 0.2371, "low": 0.2347, "close": 0.2358, "volume": 1876.1, "close_time": 1769479199999, "quote_volume": 442.78223, "trades": 11, "taker_buy_base": 1211.3, "taker_buy_quote": 286.07123 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.2375, "high": 0.2375, "low": 0.236, "close": 0.2363, "volume": 24815.6, "close_time": 1769482799999, "quote_volume": 5885.55394, "trades": 22, "taker_buy_base": 1823.6, "taker_buy_quote": 430.90509 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.237, "high": 0.2386, "low": 0.2365, "close": 0.2386, "volume": 4149.6, "close_time": 1769486399999, "quote_volume": 983.95993, "trades": 10, "taker_buy_base": 1697.9, "taker_buy_quote": 402.90703 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2411, "high": 0.2431, "low": 0.2395, "close": 0.2419, "volume": 23292.7, "close_time": 1769489999999, "quote_volume": 5638.18118, "trades": 26, "taker_buy_base": 17299.1, "taker_buy_quote": 4189.01834 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.2426, "high": 0.2442, "low": 0.2425, "close": 0.2425, "volume": 9520.0, "close_time": 1769493599999, "quote_volume": 2313.89023, "trades": 11, "taker_buy_base": 7046.8, "taker_buy_quote": 1713.66561 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.2438, "high": 0.2476, "low": 0.2438, "close": 0.2444, "volume": 26284.1, "close_time": 1769497199999, "quote_volume": 6463.52454, "trades": 28, "taker_buy_base": 12305.2, "taker_buy_quote": 3023.79814 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.2444, "high": 0.2476, "low": 0.2443, "close": 0.2476, "volume": 28214.0, "close_time": 1769500799999, "quote_volume": 6932.85904, "trades": 47, "taker_buy_base": 16718.6, "taker_buy_quote": 4109.4199 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2455, "high": 0.2475, "low": 0.2455, "close": 0.2474, "volume": 11327.5, "close_time": 1769504399999, "quote_volume": 2791.08199, "trades": 14, "taker_buy_base": 10915.6, "taker_buy_quote": 2689.21025 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.2467, "high": 0.2496, "low": 0.2467, "close": 0.2469, "volume": 28622.1, "close_time": 1769507999999, "quote_volume": 7109.8641, "trades": 21, "taker_buy_base": 25200.9, "taker_buy_quote": 6258.89929 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.2456, "high": 0.2456, "low": 0.2445, "close": 0.2445, "volume": 3240.2, "close_time": 1769511599999, "quote_volume": 794.01101, "trades": 2, "taker_buy_base": 1620.1, "taker_buy_quote": 397.89656 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 0.0, "close_time": 1769515199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2428, "high": 0.2438, "low": 0.2423, "close": 0.2434, "volume": 14111.2, "close_time": 1769518799999, "quote_volume": 3433.99864, "trades": 12, "taker_buy_base": 8260.6, "taker_buy_quote": 2008.38344 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.2451, "high": 0.2455, "low": 0.2436, "close": 0.2443, "volume": 14132.1, "close_time": 1769522399999, "quote_volume": 3457.2713, "trades": 7, "taker_buy_base": 6285.6, "taker_buy_quote": 1534.09415 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.2441, "high": 0.2467, "low": 0.2441, "close": 0.2463, "volume": 16520.0, "close_time": 1769525999999, "quote_volume": 4068.65597, "trades": 16, "taker_buy_base": 12959.7, "taker_buy_quote": 3191.87204 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.2453, "high": 0.2453, "low": 0.2433, "close": 0.2452, "volume": 6268.1, "close_time": 1769529599999, "quote_volume": 1530.21376, "trades": 4, "taker_buy_base": 2221.1, "taker_buy_quote": 544.6547 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2499, "high": 0.2537, "low": 0.2499, "close": 0.2537, "volume": 2431.7, "close_time": 1769533199999, "quote_volume": 613.24461, "trades": 7, "taker_buy_base": 2266.9, "taker_buy_quote": 571.92011 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.2489, "high": 0.2489, "low": 0.2454, "close": 0.2454, "volume": 2054.1, "close_time": 1769536799999, "quote_volume": 507.27026, "trades": 5, "taker_buy_base": 20.0, "taker_buy_quote": 4.978 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.2447, "high": 0.2484, "low": 0.2444, "close": 0.2484, "volume": 16173.2, "close_time": 1769540399999, "quote_volume": 3965.22506, "trades": 26, "taker_buy_base": 7195.7, "taker_buy_quote": 1763.54135 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.2497, "high": 0.2497, "low": 0.2494, "close": 0.2494, "volume": 4457.7, "close_time": 1769543999999, "quote_volume": 1112.44071, "trades": 2, "taker_buy_base": 2156.6, "taker_buy_quote": 537.85604 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.25, "high": 0.2637, "low": 0.25, "close": 0.2624, "volume": 62192.9, "close_time": 1769547599999, "quote_volume": 16035.99015, "trades": 163, "taker_buy_base": 52511.0, "taker_buy_quote": 13526.27867 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.2628, "high": 0.2629, "low": 0.2611, "close": 0.2611, "volume": 18949.3, "close_time": 1769551199999, "quote_volume": 4962.22489, "trades": 17, "taker_buy_base": 8734.5, "taker_buy_quote": 2287.21355 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.2638, "high": 0.2687, "low": 0.2635, "close": 0.2671, "volume": 65097.4, "close_time": 1769554799999, "quote_volume": 17359.62659, "trades": 98, "taker_buy_base": 45488.0, "taker_buy_quote": 12138.46072 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.2674, "high": 0.2712, "low": 0.2674, "close": 0.2702, "volume": 29851.8, "close_time": 1769558399999, "quote_volume": 8034.91802, "trades": 30, "taker_buy_base": 11477.0, "taker_buy_quote": 3096.3464 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2701, "high": 0.2715, "low": 0.2681, "close": 0.2681, "volume": 67840.8, "close_time": 1769561999999, "quote_volume": 18307.63062, "trades": 29, "taker_buy_base": 28685.2, "taker_buy_quote": 7751.32775 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.2704, "high": 0.272, "low": 0.2661, "close": 0.271, "volume": 151635.2, "close_time": 1769565599999, "quote_volume": 40907.14785, "trades": 114, "taker_buy_base": 80531.6, "taker_buy_quote": 21722.2711 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.2716, "high": 0.2757, "low": 0.2708, "close": 0.2742, "volume": 73613.3, "close_time": 1769569199999, "quote_volume": 20163.69866, "trades": 82, "taker_buy_base": 44305.7, "taker_buy_quote": 12142.8294 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.2749, "high": 0.2785, "low": 0.2745, "close": 0.2772, "volume": 93808.0, "close_time": 1769572799999, "quote_volume": 25878.30435, "trades": 72, "taker_buy_base": 51675.8, "taker_buy_quote": 14257.81802 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.2739, "high": 0.2739, "low": 0.2704, "close": 0.2713, "volume": 63787.2, "close_time": 1769576399999, "quote_volume": 17316.65292, "trades": 57, "taker_buy_base": 26086.4, "taker_buy_quote": 7086.4227 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.2734, "high": 0.2751, "low": 0.2693, "close": 0.2699, "volume": 53594.7, "close_time": 1769579999999, "quote_volume": 14601.92801, "trades": 51, "taker_buy_base": 14811.7, "taker_buy_quote": 4024.02195 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.2698, "high": 0.2723, "low": 0.2695, "close": 0.2703, "volume": 30761.7, "close_time": 1769583599999, "quote_volume": 8338.94103, "trades": 27, "taker_buy_base": 16700.9, "taker_buy_quote": 4535.82507 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.2733, "high": 0.2738, "low": 0.2696, "close": 0.2697, "volume": 35278.5, "close_time": 1769587199999, "quote_volume": 9617.9617, "trades": 38, "taker_buy_base": 15838.6, "taker_buy_quote": 4327.11192 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.2709, "high": 0.2724, "low": 0.2661, "close": 0.2667, "volume": 19555.3, "close_time": 1769590799999, "quote_volume": 5302.96047, "trades": 24, "taker_buy_base": 7283.5, "taker_buy_quote": 1976.30459 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.2675, "high": 0.2691, "low": 0.2649, "close": 0.2691, "volume": 30015.3, "close_time": 1769594399999, "quote_volume": 7993.09522, "trades": 63, "taker_buy_base": 8933.3, "taker_buy_quote": 2389.79975 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.269, "high": 0.269, "low": 0.2676, "close": 0.2676, "volume": 3948.6, "close_time": 1769597999999, "quote_volume": 1057.3564, "trades": 3, "taker_buy_base": 3948.6, "taker_buy_quote": 1057.3564 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.2667, "high": 0.2755, "low": 0.2667, "close": 0.2751, "volume": 36229.8, "close_time": 1769601599999, "quote_volume": 9737.42079, "trades": 152, "taker_buy_base": 33527.2, "taker_buy_quote": 9004.39153 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2755, "high": 0.2774, "low": 0.2715, "close": 0.2715, "volume": 45460.5, "close_time": 1769605199999, "quote_volume": 12478.87224, "trades": 82, "taker_buy_base": 20111.8, "taker_buy_quote": 5537.90768 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.2735, "high": 0.2775, "low": 0.2723, "close": 0.2731, "volume": 42118.6, "close_time": 1769608799999, "quote_volume": 11600.65765, "trades": 42, "taker_buy_base": 21458.4, "taker_buy_quote": 5920.03305 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.2726, "high": 0.2726, "low": 0.2686, "close": 0.2694, "volume": 31417.0, "close_time": 1769612399999, "quote_volume": 8484.20485, "trades": 27, "taker_buy_base": 12809.1, "taker_buy_quote": 3459.87189 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.2687, "high": 0.2687, "low": 0.2683, "close": 0.2683, "volume": 7874.9, "close_time": 1769615999999, "quote_volume": 2113.04651, "trades": 4, "taker_buy_base": 5605.1, "taker_buy_quote": 1503.84833 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.2696, "high": 0.2696, "low": 0.2691, "close": 0.2691, "volume": 1077.5, "close_time": 1769619599999, "quote_volume": 290.00155, "trades": 2, "taker_buy_base": 1077.5, "taker_buy_quote": 290.00155 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.2686, "high": 0.271, "low": 0.2679, "close": 0.271, "volume": 18002.9, "close_time": 1769623199999, "quote_volume": 4852.16195, "trades": 9, "taker_buy_base": 7428.9, "taker_buy_quote": 2011.98555 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.2702, "high": 0.2702, "low": 0.2684, "close": 0.2685, "volume": 2506.4, "close_time": 1769626799999, "quote_volume": 676.53272, "trades": 4, "taker_buy_base": 394.6, "taker_buy_quote": 105.97926 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.2695, "high": 0.2718, "low": 0.269, "close": 0.2718, "volume": 10750.5, "close_time": 1769630399999, "quote_volume": 2895.67895, "trades": 10, "taker_buy_base": 9806.9, "taker_buy_quote": 2641.75619 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2711, "high": 0.2729, "low": 0.2711, "close": 0.2717, "volume": 8167.6, "close_time": 1769633999999, "quote_volume": 2227.2267, "trades": 14, "taker_buy_base": 7726.3, "taker_buy_quote": 2107.07042 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.2672, "high": 0.2678, "low": 0.2657, "close": 0.2658, "volume": 12983.2, "close_time": 1769637599999, "quote_volume": 3464.81112, "trades": 7, "taker_buy_base": 4230.4, "taker_buy_quote": 1127.04786 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.2676, "high": 0.2693, "low": 0.2676, "close": 0.2688, "volume": 2456.2, "close_time": 1769641199999, "quote_volume": 658.75272, "trades": 16, "taker_buy_base": 1313.2, "taker_buy_quote": 351.51432 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.2679, "high": 0.2691, "low": 0.2662, "close": 0.2687, "volume": 6616.5, "close_time": 1769644799999, "quote_volume": 1769.20724, "trades": 31, "taker_buy_base": 6227.2, "taker_buy_quote": 1664.64154 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2683, "high": 0.2683, "low": 0.2663, "close": 0.2664, "volume": 5266.7, "close_time": 1769648399999, "quote_volume": 1402.88428, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.2685, "high": 0.2689, "low": 0.2685, "close": 0.2688, "volume": 5907.2, "close_time": 1769651999999, "quote_volume": 1587.83245, "trades": 7, "taker_buy_base": 5862.5, "taker_buy_quote": 1575.81709 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.2663, "high": 0.281, "low": 0.2663, "close": 0.2682, "volume": 4374.1, "close_time": 1769655599999, "quote_volume": 1172.32899, "trades": 26, "taker_buy_base": 2805.1, "taker_buy_quote": 753.30533 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.2686, "high": 0.2708, "low": 0.2666, "close": 0.2666, "volume": 6807.1, "close_time": 1769659199999, "quote_volume": 1826.72712, "trades": 9, "taker_buy_base": 4143.6, "taker_buy_quote": 1110.69156 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2668, "high": 0.2668, "low": 0.2617, "close": 0.2624, "volume": 24858.2, "close_time": 1769662799999, "quote_volume": 6523.6839, "trades": 22, "taker_buy_base": 9063.1, "taker_buy_quote": 2378.46393 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.2634, "high": 0.2635, "low": 0.2633, "close": 0.2633, "volume": 2423.4, "close_time": 1769666399999, "quote_volume": 638.3899, "trades": 5, "taker_buy_base": 1057.0, "taker_buy_quote": 278.4138 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.2635, "high": 0.2635, "low": 0.2635, "close": 0.2635, "volume": 921.1, "close_time": 1769669999999, "quote_volume": 242.70985, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.2655, "high": 0.2655, "low": 0.2623, "close": 0.2628, "volume": 3707.9, "close_time": 1769673599999, "quote_volume": 976.35693, "trades": 34, "taker_buy_base": 408.7, "taker_buy_quote": 107.95223 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2611, "high": 0.2653, "low": 0.2605, "close": 0.2643, "volume": 26888.5, "close_time": 1769677199999, "quote_volume": 7063.79208, "trades": 17, "taker_buy_base": 11932.6, "taker_buy_quote": 3124.74653 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.2609, "high": 0.2631, "low": 0.2604, "close": 0.261, "volume": 65444.1, "close_time": 1769680799999, "quote_volume": 17107.09862, "trades": 47, "taker_buy_base": 49309.7, "taker_buy_quote": 12896.36169 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.2624, "high": 0.2638, "low": 0.2624, "close": 0.2638, "volume": 14305.0, "close_time": 1769684399999, "quote_volume": 3763.64192, "trades": 39, "taker_buy_base": 8733.6, "taker_buy_quote": 2294.0466 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.2626, "high": 0.2626, "low": 0.2626, "close": 0.2626, "volume": 3145.9, "close_time": 1769687999999, "quote_volume": 826.11334, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2622, "high": 0.2623, "low": 0.2617, "close": 0.2617, "volume": 5586.9, "close_time": 1769691599999, "quote_volume": 1463.82614, "trades": 5, "taker_buy_base": 2163.8, "taker_buy_quote": 566.28932 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.2635, "high": 0.2654, "low": 0.2635, "close": 0.2646, "volume": 11032.2, "close_time": 1769695199999, "quote_volume": 2919.27836, "trades": 8, "taker_buy_base": 7845.3, "taker_buy_quote": 2074.74986 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.2649, "high": 0.2653, "low": 0.2622, "close": 0.2626, "volume": 38122.3, "close_time": 1769698799999, "quote_volume": 10032.09702, "trades": 30, "taker_buy_base": 24368.1, "taker_buy_quote": 6407.02512 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.2592, "high": 0.2621, "low": 0.2495, "close": 0.2563, "volume": 82765.3, "close_time": 1769702399999, "quote_volume": 21182.94392, "trades": 145, "taker_buy_base": 44916.8, "taker_buy_quote": 11493.3395 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.2556, "high": 0.2581, "low": 0.2527, "close": 0.2581, "volume": 26187.0, "close_time": 1769705999999, "quote_volume": 6673.48387, "trades": 41, "taker_buy_base": 17069.3, "taker_buy_quote": 4349.98775 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.2597, "high": 0.2619, "low": 0.2555, "close": 0.2572, "volume": 14225.2, "close_time": 1769709599999, "quote_volume": 3666.86971, "trades": 66, "taker_buy_base": 7980.7, "taker_buy_quote": 2062.39551 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.2579, "high": 0.2592, "low": 0.254, "close": 0.2543, "volume": 24493.1, "close_time": 1769713199999, "quote_volume": 6280.25997, "trades": 72, "taker_buy_base": 7208.1, "taker_buy_quote": 1849.93484 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.2542, "high": 0.2605, "low": 0.254, "close": 0.26, "volume": 16003.2, "close_time": 1769716799999, "quote_volume": 4102.54551, "trades": 21, "taker_buy_base": 10312.0, "taker_buy_quote": 2648.75899 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2599, "high": 0.2609, "low": 0.2595, "close": 0.2601, "volume": 8207.2, "close_time": 1769720399999, "quote_volume": 2135.54669, "trades": 15, "taker_buy_base": 2697.2, "taker_buy_quote": 700.76957 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.2608, "high": 0.261, "low": 0.2606, "close": 0.2606, "volume": 2333.1, "close_time": 1769723999999, "quote_volume": 608.54996, "trades": 8, "taker_buy_base": 2333.1, "taker_buy_quote": 608.54996 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.2608, "high": 0.2619, "low": 0.2608, "close": 0.2619, "volume": 9171.0, "close_time": 1769727599999, "quote_volume": 2396.44614, "trades": 21, "taker_buy_base": 7067.5, "taker_buy_quote": 1847.64299 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.2621, "high": 0.2621, "low": 0.2621, "close": 0.2621, "volume": 35.8, "close_time": 1769731199999, "quote_volume": 9.38318, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2628, "high": 0.2633, "low": 0.2617, "close": 0.2617, "volume": 7794.4, "close_time": 1769734799999, "quote_volume": 2045.88076, "trades": 11, "taker_buy_base": 2883.6, "taker_buy_quote": 758.33199 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.2607, "high": 0.261, "low": 0.2502, "close": 0.2569, "volume": 53922.4, "close_time": 1769738399999, "quote_volume": 13667.02065, "trades": 360, "taker_buy_base": 23114.1, "taker_buy_quote": 5841.6934 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.2569, "high": 0.2569, "low": 0.2506, "close": 0.2546, "volume": 11162.4, "close_time": 1769741999999, "quote_volume": 2816.58065, "trades": 29, "taker_buy_base": 6475.7, "taker_buy_quote": 1633.33781 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.2556, "high": 0.2559, "low": 0.2551, "close": 0.2558, "volume": 11798.3, "close_time": 1769745599999, "quote_volume": 3014.967, "trades": 19, "taker_buy_base": 3072.1, "taker_buy_quote": 785.05121 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.2557, "high": 0.2579, "low": 0.2557, "close": 0.2579, "volume": 5331.4, "close_time": 1769749199999, "quote_volume": 1367.75668, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.2577, "high": 0.2587, "low": 0.2577, "close": 0.2579, "volume": 8350.0, "close_time": 1769752799999, "quote_volume": 2156.28508, "trades": 17, "taker_buy_base": 6784.7, "taker_buy_quote": 1752.59421 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.2551, "high": 0.2553, "low": 0.2497, "close": 0.252, "volume": 13184.3, "close_time": 1769756399999, "quote_volume": 3316.13617, "trades": 32, "taker_buy_base": 4283.9, "taker_buy_quote": 1086.1691 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.2562, "high": 0.2562, "low": 0.2506, "close": 0.2506, "volume": 3854.0, "close_time": 1769759999999, "quote_volume": 968.84046, "trades": 12, "taker_buy_base": 1154.3, "taker_buy_quote": 291.71863 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.2495, "high": 0.2515, "low": 0.2486, "close": 0.2486, "volume": 21478.3, "close_time": 1769763599999, "quote_volume": 5373.27936, "trades": 41, "taker_buy_base": 13426.6, "taker_buy_quote": 3361.08988 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.248, "high": 0.2481, "low": 0.2471, "close": 0.248, "volume": 4968.6, "close_time": 1769767199999, "quote_volume": 1232.10235, "trades": 10, "taker_buy_base": 2700.8, "taker_buy_quote": 670.01402 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.2475, "high": 0.2491, "low": 0.2475, "close": 0.2491, "volume": 2269.1, "close_time": 1769770799999, "quote_volume": 561.82739, "trades": 4, "taker_buy_base": 1862.9, "taker_buy_quote": 461.29289 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.2513, "high": 0.2513, "low": 0.2506, "close": 0.251, "volume": 1552.9, "close_time": 1769774399999, "quote_volume": 389.64607, "trades": 4, "taker_buy_base": 456.3, "taker_buy_quote": 114.66819 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2533, "high": 0.2534, "low": 0.2513, "close": 0.2513, "volume": 1842.4, "close_time": 1769777999999, "quote_volume": 465.06012, "trades": 5, "taker_buy_base": 1444.4, "taker_buy_quote": 365.04272 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.2509, "high": 0.2521, "low": 0.2479, "close": 0.2494, "volume": 16555.4, "close_time": 1769781599999, "quote_volume": 4161.18644, "trades": 51, "taker_buy_base": 11967.8, "taker_buy_quote": 3009.85405 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.2491, "high": 0.251, "low": 0.2485, "close": 0.2489, "volume": 3795.7, "close_time": 1769785199999, "quote_volume": 948.81328, "trades": 8, "taker_buy_base": 2074.3, "taker_buy_quote": 520.29463 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.2484, "high": 0.2515, "low": 0.2482, "close": 0.2515, "volume": 17895.1, "close_time": 1769788799999, "quote_volume": 4474.97341, "trades": 29, "taker_buy_base": 16499.0, "taker_buy_quote": 4127.85939 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2505, "high": 0.2542, "low": 0.2505, "close": 0.2528, "volume": 10627.3, "close_time": 1769792399999, "quote_volume": 2680.11882, "trades": 36, "taker_buy_base": 8630.8, "taker_buy_quote": 2176.20396 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.2519, "high": 0.2554, "low": 0.2518, "close": 0.2539, "volume": 6317.6, "close_time": 1769795999999, "quote_volume": 1601.67627, "trades": 6, "taker_buy_base": 2144.8, "taker_buy_quote": 546.46588 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.253, "high": 0.2586, "low": 0.2508, "close": 0.2586, "volume": 19368.7, "close_time": 1769799599999, "quote_volume": 4918.59416, "trades": 65, "taker_buy_base": 4203.2, "taker_buy_quote": 1072.67436 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.2608, "high": 0.2612, "low": 0.2579, "close": 0.2582, "volume": 15807.4, "close_time": 1769803199999, "quote_volume": 4110.37156, "trades": 17, "taker_buy_base": 7331.5, "taker_buy_quote": 1904.19082 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2562, "high": 0.2562, "low": 0.2562, "close": 0.2562, "volume": 388.3, "close_time": 1769806799999, "quote_volume": 99.48246, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.2551, "high": 0.2552, "low": 0.2536, "close": 0.2536, "volume": 526.0, "close_time": 1769810399999, "quote_volume": 134.18782, "trades": 4, "taker_buy_base": 500.4, "taker_buy_quote": 127.69566 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.2526, "high": 0.2535, "low": 0.2526, "close": 0.2535, "volume": 416.4, "close_time": 1769813999999, "quote_volume": 105.37011, "trades": 7, "taker_buy_base": 283.4, "taker_buy_quote": 71.77431 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.2539, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 1699.5, "close_time": 1769817599999, "quote_volume": 431.49387, "trades": 2, "taker_buy_base": 1699.5, "taker_buy_quote": 431.49387 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2545, "high": 0.2545, "low": 0.2503, "close": 0.2503, "volume": 10320.2, "close_time": 1769821199999, "quote_volume": 2600.9233, "trades": 8, "taker_buy_base": 3350.3, "taker_buy_quote": 847.74485 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.25, "high": 0.25, "low": 0.2457, "close": 0.2457, "volume": 18523.7, "close_time": 1769824799999, "quote_volume": 4588.77389, "trades": 50, "taker_buy_base": 6158.7, "taker_buy_quote": 1523.50969 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 20.4, "close_time": 1769828399999, "quote_volume": 5.01228, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.2468, "high": 0.2489, "low": 0.2459, "close": 0.2467, "volume": 15454.3, "close_time": 1769831999999, "quote_volume": 3820.88839, "trades": 21, "taker_buy_base": 8757.9, "taker_buy_quote": 2167.51153 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2488, "high": 0.2488, "low": 0.244, "close": 0.2451, "volume": 8778.9, "close_time": 1769835599999, "quote_volume": 2165.80701, "trades": 8, "taker_buy_base": 4713.8, "taker_buy_quote": 1166.1464 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.2439, "high": 0.2461, "low": 0.2439, "close": 0.2461, "volume": 3460.6, "close_time": 1769839199999, "quote_volume": 849.25914, "trades": 3, "taker_buy_base": 2054.0, "taker_buy_quote": 505.4894 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.2466, "high": 0.2466, "low": 0.2431, "close": 0.2431, "volume": 21685.0, "close_time": 1769842799999, "quote_volume": 5298.34362, "trades": 24, "taker_buy_base": 3802.2, "taker_buy_quote": 934.98594 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.2439, "high": 0.2439, "low": 0.2416, "close": 0.2416, "volume": 2234.0, "close_time": 1769846399999, "quote_volume": 540.30089, "trades": 8, "taker_buy_base": 246.3, "taker_buy_quote": 60.07257 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.243, "high": 0.2434, "low": 0.2384, "close": 0.2393, "volume": 10070.1, "close_time": 1769849999999, "quote_volume": 2422.89074, "trades": 66, "taker_buy_base": 4383.4, "taker_buy_quote": 1057.52246 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 2249.2, "close_time": 1769853599999, "quote_volume": 546.10576, "trades": 1, "taker_buy_base": 2249.2, "taker_buy_quote": 546.10576 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 1011.1, "close_time": 1769857199999, "quote_volume": 244.98953, "trades": 1, "taker_buy_base": 1011.1, "taker_buy_quote": 244.98953 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "close_time": 1769860799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.2411, "high": 0.2411, "low": 0.2399, "close": 0.2399, "volume": 2415.5, "close_time": 1769864399999, "quote_volume": 579.59313, "trades": 3, "taker_buy_base": 106.4, "taker_buy_quote": 25.64004 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.2384, "high": 0.2384, "low": 0.2373, "close": 0.2384, "volume": 13199.6, "close_time": 1769867999999, "quote_volume": 3140.38477, "trades": 65, "taker_buy_base": 5742.5, "taker_buy_quote": 1366.28321 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.238, "high": 0.2383, "low": 0.2317, "close": 0.2377, "volume": 43617.1, "close_time": 1769871599999, "quote_volume": 10242.76011, "trades": 94, "taker_buy_base": 32368.4, "taker_buy_quote": 7618.46165 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.2347, "high": 0.2383, "low": 0.2327, "close": 0.2383, "volume": 26365.2, "close_time": 1769875199999, "quote_volume": 6172.49579, "trades": 46, "taker_buy_base": 19773.4, "taker_buy_quote": 4617.99893 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.236, "high": 0.2395, "low": 0.236, "close": 0.2386, "volume": 8533.5, "close_time": 1769878799999, "quote_volume": 2033.30482, "trades": 20, "taker_buy_base": 6003.4, "taker_buy_quote": 1429.61284 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.2345, "high": 0.2368, "low": 0.229, "close": 0.2357, "volume": 18775.6, "close_time": 1769882399999, "quote_volume": 4388.32504, "trades": 115, "taker_buy_base": 13224.5, "taker_buy_quote": 3089.29533 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.2302, "high": 0.2367, "low": 0.2237, "close": 0.2355, "volume": 48908.3, "close_time": 1769885999999, "quote_volume": 11156.29799, "trades": 213, "taker_buy_base": 25869.9, "taker_buy_quote": 5905.64805 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.2368, "high": 0.2407, "low": 0.2341, "close": 0.2341, "volume": 9122.3, "close_time": 1769889599999, "quote_volume": 2160.37506, "trades": 21, "taker_buy_base": 7179.8, "taker_buy_quote": 1701.04991 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 62.9, "close_time": 1769893199999, "quote_volume": 14.5928, "trades": 1, "taker_buy_base": 62.9, "taker_buy_quote": 14.5928 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.2335, "high": 0.2335, "low": 0.2335, "close": 0.2335, "volume": 505.4, "close_time": 1769896799999, "quote_volume": 118.0109, "trades": 1, "taker_buy_base": 505.4, "taker_buy_quote": 118.0109 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.2318, "high": 0.2318, "low": 0.2296, "close": 0.2296, "volume": 6371.7, "close_time": 1769900399999, "quote_volume": 1468.98667, "trades": 12, "taker_buy_base": 733.4, "taker_buy_quote": 169.06878 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.2297, "high": 0.2324, "low": 0.2297, "close": 0.2324, "volume": 12169.0, "close_time": 1769903999999, "quote_volume": 2812.18617, "trades": 20, "taker_buy_base": 9395.0, "taker_buy_quote": 2171.82638 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2349, "high": 0.2349, "low": 0.2349, "close": 0.2349, "volume": 1715.7, "close_time": 1769907599999, "quote_volume": 403.01793, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.2332, "high": 0.2333, "low": 0.2332, "close": 0.2333, "volume": 3475.5, "close_time": 1769911199999, "quote_volume": 810.69127, "trades": 5, "taker_buy_base": 3475.5, "taker_buy_quote": 810.69127 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.2333, "high": 0.2368, "low": 0.2333, "close": 0.2368, "volume": 8610.5, "close_time": 1769914799999, "quote_volume": 2028.5466, "trades": 13, "taker_buy_base": 6049.3, "taker_buy_quote": 1430.80555 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.2351, "high": 0.2373, "low": 0.2346, "close": 0.2367, "volume": 23235.1, "close_time": 1769918399999, "quote_volume": 5495.83482, "trades": 30, "taker_buy_base": 7792.3, "taker_buy_quote": 1841.36951 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2373, "high": 0.2382, "low": 0.2373, "close": 0.2382, "volume": 7433.2, "close_time": 1769921999999, "quote_volume": 1767.58465, "trades": 4, "taker_buy_base": 5698.3, "taker_buy_quote": 1355.5459 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2404, "volume": 2055.1, "close_time": 1769925599999, "quote_volume": 494.03087, "trades": 4, "taker_buy_base": 47.5, "taker_buy_quote": 11.41425 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.2436, "high": 0.2437, "low": 0.2382, "close": 0.2383, "volume": 10846.4, "close_time": 1769929199999, "quote_volume": 2610.75197, "trades": 12, "taker_buy_base": 6534.3, "taker_buy_quote": 1578.33375 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.2384, "high": 0.2389, "low": 0.2359, "close": 0.2372, "volume": 12727.2, "close_time": 1769932799999, "quote_volume": 3029.97377, "trades": 28, "taker_buy_base": 1708.8, "taker_buy_quote": 407.97694 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2374, "high": 0.2418, "low": 0.2374, "close": 0.24, "volume": 27040.6, "close_time": 1769936399999, "quote_volume": 6464.73098, "trades": 38, "taker_buy_base": 12427.3, "taker_buy_quote": 2957.54198 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.2412, "high": 0.2428, "low": 0.2401, "close": 0.2424, "volume": 4584.0, "close_time": 1769939999999, "quote_volume": 1104.54642, "trades": 25, "taker_buy_base": 1690.7, "taker_buy_quote": 409.36246 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.2411, "high": 0.2411, "low": 0.2384, "close": 0.2384, "volume": 9718.9, "close_time": 1769943599999, "quote_volume": 2326.66932, "trades": 8, "taker_buy_base": 2617.2, "taker_buy_quote": 627.20244 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.2402, "high": 0.2408, "low": 0.2376, "close": 0.2395, "volume": 11289.0, "close_time": 1769947199999, "quote_volume": 2696.66298, "trades": 16, "taker_buy_base": 2069.9, "taker_buy_quote": 494.57763 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2392, "high": 0.2414, "low": 0.2374, "close": 0.2414, "volume": 28407.4, "close_time": 1769950799999, "quote_volume": 6775.7906, "trades": 30, "taker_buy_base": 5416.0, "taker_buy_quote": 1294.23972 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.2444, "high": 0.2444, "low": 0.239, "close": 0.2396, "volume": 30599.4, "close_time": 1769954399999, "quote_volume": 7336.76638, "trades": 31, "taker_buy_base": 5936.5, "taker_buy_quote": 1439.52572 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.2379, "high": 0.2395, "low": 0.2365, "close": 0.2382, "volume": 4743.1, "close_time": 1769957999999, "quote_volume": 1126.96419, "trades": 11, "taker_buy_base": 1626.1, "taker_buy_quote": 386.88241 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.2375, "high": 0.2377, "low": 0.2326, "close": 0.235, "volume": 4758.4, "close_time": 1769961599999, "quote_volume": 1123.30587, "trades": 10, "taker_buy_base": 4103.7, "taker_buy_quote": 970.51118 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2351, "high": 0.2372, "low": 0.2351, "close": 0.2372, "volume": 2098.4, "close_time": 1769965199999, "quote_volume": 494.41119, "trades": 3, "taker_buy_base": 2036.9, "taker_buy_quote": 479.82339 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.2332, "high": 0.2332, "low": 0.2306, "close": 0.2306, "volume": 7201.4, "close_time": 1769968799999, "quote_volume": 1672.65556, "trades": 9, "taker_buy_base": 1947.1, "taker_buy_quote": 449.00126 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.2328, "high": 0.2347, "low": 0.2323, "close": 0.2323, "volume": 11269.5, "close_time": 1769972399999, "quote_volume": 2640.88802, "trades": 11, "taker_buy_base": 8630.5, "taker_buy_quote": 2023.48176 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.2346, "high": 0.2346, "low": 0.2323, "close": 0.2323, "volume": 4326.8, "close_time": 1769975999999, "quote_volume": 1005.51396, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2301, "high": 0.2317, "low": 0.2296, "close": 0.2317, "volume": 7509.7, "close_time": 1769979599999, "quote_volume": 1726.61239, "trades": 16, "taker_buy_base": 5853.1, "taker_buy_quote": 1345.80164 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.2296, "high": 0.2296, "low": 0.2285, "close": 0.2285, "volume": 1082.6, "close_time": 1769983199999, "quote_volume": 247.65015, "trades": 5, "taker_buy_base": 249.6, "taker_buy_quote": 57.26801 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.2284, "high": 0.2319, "low": 0.2284, "close": 0.2296, "volume": 4100.1, "close_time": 1769986799999, "quote_volume": 940.48856, "trades": 11, "taker_buy_base": 1048.6, "taker_buy_quote": 241.3671 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.2264, "high": 0.2275, "low": 0.2236, "close": 0.2275, "volume": 4180.9, "close_time": 1769990399999, "quote_volume": 939.96128, "trades": 41, "taker_buy_base": 2569.7, "taker_buy_quote": 576.31658 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2319, "high": 0.2352, "low": 0.2319, "close": 0.2335, "volume": 12924.9, "close_time": 1769993999999, "quote_volume": 3028.26594, "trades": 6, "taker_buy_base": 3769.8, "taker_buy_quote": 883.45093 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.2303, "high": 0.2403, "low": 0.2299, "close": 0.2402, "volume": 32363.3, "close_time": 1769997599999, "quote_volume": 7668.96638, "trades": 70, "taker_buy_base": 27405.9, "taker_buy_quote": 6487.52444 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.2393, "high": 0.2411, "low": 0.2352, "close": 0.2352, "volume": 14258.2, "close_time": 1770001199999, "quote_volume": 3420.42239, "trades": 36, "taker_buy_base": 13914.6, "taker_buy_quote": 3339.56857 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.2352, "high": 0.2359, "low": 0.2284, "close": 0.2359, "volume": 6057.0, "close_time": 1770004799999, "quote_volume": 1415.22453, "trades": 24, "taker_buy_base": 3266.8, "taker_buy_quote": 762.1102 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2348, "high": 0.2377, "low": 0.2313, "close": 0.2369, "volume": 11912.5, "close_time": 1770008399999, "quote_volume": 2783.57576, "trades": 32, "taker_buy_base": 5966.7, "taker_buy_quote": 1393.84038 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.23, "high": 0.23, "low": 0.2256, "close": 0.2282, "volume": 8440.5, "close_time": 1770011999999, "quote_volume": 1919.68646, "trades": 40, "taker_buy_base": 2027.4, "taker_buy_quote": 461.93561 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.2253, "high": 0.2318, "low": 0.2253, "close": 0.229, "volume": 25935.0, "close_time": 1770015599999, "quote_volume": 5978.70318, "trades": 83, "taker_buy_base": 14477.4, "taker_buy_quote": 3334.12676 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.233, "high": 0.233, "low": 0.2304, "close": 0.2315, "volume": 12205.4, "close_time": 1770019199999, "quote_volume": 2827.92304, "trades": 15, "taker_buy_base": 6681.3, "taker_buy_quote": 1550.03441 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2304, "high": 0.2309, "low": 0.2291, "close": 0.2293, "volume": 7696.4, "close_time": 1770022799999, "quote_volume": 1770.8949, "trades": 7, "taker_buy_base": 2299.6, "taker_buy_quote": 530.97764 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.2292, "high": 0.2308, "low": 0.2282, "close": 0.2308, "volume": 8372.6, "close_time": 1770026399999, "quote_volume": 1920.83713, "trades": 25, "taker_buy_base": 7226.5, "taker_buy_quote": 1658.41725 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.2326, "high": 0.2349, "low": 0.2326, "close": 0.2334, "volume": 14554.1, "close_time": 1770029999999, "quote_volume": 3395.27649, "trades": 15, "taker_buy_base": 11957.8, "taker_buy_quote": 2787.2432 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.2332, "high": 0.2341, "low": 0.2332, "close": 0.2334, "volume": 6761.9, "close_time": 1770033599999, "quote_volume": 1579.6201, "trades": 22, "taker_buy_base": 4712.3, "taker_buy_quote": 1101.22218 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2335, "high": 0.235, "low": 0.2335, "close": 0.2343, "volume": 5236.1, "close_time": 1770037199999, "quote_volume": 1226.11669, "trades": 22, "taker_buy_base": 2139.9, "taker_buy_quote": 502.34186 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.2356, "high": 0.2356, "low": 0.2356, "close": 0.2356, "volume": 1900.2, "close_time": 1770040799999, "quote_volume": 447.68712, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.237, "high": 0.2395, "low": 0.237, "close": 0.2388, "volume": 10010.6, "close_time": 1770044399999, "quote_volume": 2384.57935, "trades": 20, "taker_buy_base": 4189.8, "taker_buy_quote": 993.15474 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.237, "high": 0.2388, "low": 0.237, "close": 0.2388, "volume": 161.1, "close_time": 1770047999999, "quote_volume": 38.22012, "trades": 2, "taker_buy_base": 21.9, "taker_buy_quote": 5.22972 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2399, "high": 0.24, "low": 0.2387, "close": 0.2387, "volume": 6328.0, "close_time": 1770051599999, "quote_volume": 1514.9242, "trades": 5, "taker_buy_base": 6328.0, "taker_buy_quote": 1514.9242 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.239, "high": 0.239, "low": 0.2377, "close": 0.2377, "volume": 527.5, "close_time": 1770055199999, "quote_volume": 125.56771, "trades": 2, "taker_buy_base": 139.2, "taker_buy_quote": 33.2688 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.2372, "high": 0.2384, "low": 0.237, "close": 0.2384, "volume": 1324.8, "close_time": 1770058799999, "quote_volume": 314.82024, "trades": 4, "taker_buy_base": 546.3, "taker_buy_quote": 130.23792 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.2384, "high": 0.2384, "low": 0.2384, "close": 0.2384, "volume": 0.0, "close_time": 1770062399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2368, "high": 0.2368, "low": 0.2368, "close": 0.2368, "volume": 389.8, "close_time": 1770065999999, "quote_volume": 92.30464, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 1459.2, "close_time": 1770069599999, "quote_volume": 348.0192, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.2397, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 4260.8, "close_time": 1770073199999, "quote_volume": 1021.18115, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "close_time": 1770076799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 0.0, "close_time": 1770080399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.2353, "high": 0.2353, "low": 0.2353, "close": 0.2353, "volume": 1717.9, "close_time": 1770083999999, "quote_volume": 404.22187, "trades": 1, "taker_buy_base": 1717.9, "taker_buy_quote": 404.22187 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.2343, "high": 0.2343, "low": 0.2343, "close": 0.2343, "volume": 31.9, "close_time": 1770087599999, "quote_volume": 7.47417, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.2347, "high": 0.2376, "low": 0.2347, "close": 0.2376, "volume": 4216.2, "close_time": 1770091199999, "quote_volume": 1000.44012, "trades": 3, "taker_buy_base": 2199.2, "taker_buy_quote": 521.20092 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 1000.0, "close_time": 1770094799999, "quote_volume": 239.4, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 0.0, "close_time": 1770098399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 2425.7, "close_time": 1770101999999, "quote_volume": 577.3166, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 2295.7, "close_time": 1770105599999, "quote_volume": 550.968, "trades": 1, "taker_buy_base": 2295.7, "taker_buy_quote": 550.968 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2391, "high": 0.2391, "low": 0.2391, "close": 0.2391, "volume": 21.1, "close_time": 1770109199999, "quote_volume": 5.04501, "trades": 1, "taker_buy_base": 21.1, "taker_buy_quote": 5.04501 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.2359, "high": 0.2369, "low": 0.2359, "close": 0.2362, "volume": 20868.3, "close_time": 1770112799999, "quote_volume": 4928.81507, "trades": 22, "taker_buy_base": 19568.4, "taker_buy_quote": 4621.69007 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.2371, "high": 0.2371, "low": 0.2342, "close": 0.2345, "volume": 5037.3, "close_time": 1770116399999, "quote_volume": 1184.88203, "trades": 10, "taker_buy_base": 1398.0, "taker_buy_quote": 330.5326 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.2355, "high": 0.2372, "low": 0.2355, "close": 0.2369, "volume": 1811.2, "close_time": 1770119999999, "quote_volume": 428.01123, "trades": 6, "taker_buy_base": 1774.6, "taker_buy_quote": 419.34069 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 499.2, "close_time": 1770123599999, "quote_volume": 118.95936, "trades": 1, "taker_buy_base": 499.2, "taker_buy_quote": 118.95936 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.2383, "high": 0.2383, "low": 0.2383, "close": 0.2383, "volume": 0.0, "close_time": 1770127199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.2349, "high": 0.2351, "low": 0.2349, "close": 0.235, "volume": 381.3, "close_time": 1770130799999, "quote_volume": 89.61529, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.2326, "high": 0.2372, "low": 0.2325, "close": 0.2356, "volume": 3188.6, "close_time": 1770134399999, "quote_volume": 749.47661, "trades": 25, "taker_buy_base": 2324.8, "taker_buy_quote": 548.0619 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2344, "high": 0.2344, "low": 0.2312, "close": 0.2312, "volume": 2683.6, "close_time": 1770137999999, "quote_volume": 620.848, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.2299, "high": 0.2299, "low": 0.2269, "close": 0.2269, "volume": 2013.5, "close_time": 1770141599999, "quote_volume": 461.67425, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.2269, "high": 0.2269, "low": 0.2215, "close": 0.2224, "volume": 22931.8, "close_time": 1770145199999, "quote_volume": 5149.56249, "trades": 57, "taker_buy_base": 8612.2, "taker_buy_quote": 1947.97481 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.2271, "high": 0.2344, "low": 0.2271, "close": 0.2338, "volume": 3022.4, "close_time": 1770148799999, "quote_volume": 690.60121, "trades": 8, "taker_buy_base": 2940.8, "taker_buy_quote": 671.86429 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2332, "high": 0.2424, "low": 0.2329, "close": 0.2418, "volume": 15072.4, "close_time": 1770152399999, "quote_volume": 3554.67588, "trades": 31, "taker_buy_base": 12300.7, "taker_buy_quote": 2906.27471 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.2433, "high": 0.2437, "low": 0.2421, "close": 0.2421, "volume": 1846.6, "close_time": 1770155999999, "quote_volume": 447.16562, "trades": 3, "taker_buy_base": 31.4, "taker_buy_quote": 7.63962 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.2393, "high": 0.2393, "low": 0.2377, "close": 0.2377, "volume": 432.2, "close_time": 1770159599999, "quote_volume": 103.35554, "trades": 2, "taker_buy_base": 43.7, "taker_buy_quote": 10.38749 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.2346, "high": 0.2347, "low": 0.2339, "close": 0.2345, "volume": 1266.0, "close_time": 1770163199999, "quote_volume": 296.5294, "trades": 8, "taker_buy_base": 1241.0, "taker_buy_quote": 290.6644 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2353, "high": 0.2363, "low": 0.2347, "close": 0.2363, "volume": 4894.7, "close_time": 1770166799999, "quote_volume": 1153.40798, "trades": 21, "taker_buy_base": 4495.6, "taker_buy_quote": 1059.3002 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.2382, "high": 0.2382, "low": 0.2382, "close": 0.2382, "volume": 2037.5, "close_time": 1770170399999, "quote_volume": 485.3325, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.2367, "high": 0.2368, "low": 0.2365, "close": 0.2365, "volume": 2377.8, "close_time": 1770173999999, "quote_volume": 562.38665, "trades": 3, "taker_buy_base": 2377.8, "taker_buy_quote": 562.38665 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.2385, "high": 0.2403, "low": 0.2385, "close": 0.2403, "volume": 2669.3, "close_time": 1770177599999, "quote_volume": 637.68987, "trades": 2, "taker_buy_base": 2669.3, "taker_buy_quote": 637.68987 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2413, "high": 0.2413, "low": 0.2404, "close": 0.2404, "volume": 949.1, "close_time": 1770181199999, "quote_volume": 228.59096, "trades": 2, "taker_buy_base": 474.8, "taker_buy_quote": 114.56924 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.2412, "high": 0.2412, "low": 0.2389, "close": 0.2389, "volume": 893.9, "close_time": 1770184799999, "quote_volume": 214.70271, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.2399, "high": 0.2399, "low": 0.2396, "close": 0.2396, "volume": 4760.8, "close_time": 1770188399999, "quote_volume": 1141.38578, "trades": 2, "taker_buy_base": 2433.8, "taker_buy_quote": 583.13848 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.2388, "high": 0.2388, "low": 0.2383, "close": 0.2383, "volume": 2299.9, "close_time": 1770191999999, "quote_volume": 549.16817, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.239, "high": 0.239, "low": 0.2386, "close": 0.2387, "volume": 673.8, "close_time": 1770195599999, "quote_volume": 160.93104, "trades": 12, "taker_buy_base": 97.7, "taker_buy_quote": 23.31122 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.2351, "high": 0.2356, "low": 0.2351, "close": 0.2356, "volume": 1141.4, "close_time": 1770199199999, "quote_volume": 268.71374, "trades": 3, "taker_buy_base": 1141.4, "taker_buy_quote": 268.71374 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.2352, "high": 0.2352, "low": 0.2352, "close": 0.2352, "volume": 387.4, "close_time": 1770202799999, "quote_volume": 91.11648, "trades": 1, "taker_buy_base": 387.4, "taker_buy_quote": 91.11648 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.2324, "high": 0.2339, "low": 0.2311, "close": 0.2339, "volume": 3382.6, "close_time": 1770206399999, "quote_volume": 785.61864, "trades": 46, "taker_buy_base": 1610.7, "taker_buy_quote": 373.98474 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 431.2, "close_time": 1770209999999, "quote_volume": 100.4696, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.2324, "high": 0.2324, "low": 0.2295, "close": 0.2299, "volume": 9074.0, "close_time": 1770213599999, "quote_volume": 2088.77038, "trades": 18, "taker_buy_base": 2174.1, "taker_buy_quote": 503.10959 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.2288, "high": 0.229, "low": 0.2267, "close": 0.2285, "volume": 12131.0, "close_time": 1770217199999, "quote_volume": 2764.50563, "trades": 20, "taker_buy_base": 6167.8, "taker_buy_quote": 1406.02388 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.2264, "high": 0.2292, "low": 0.2264, "close": 0.2271, "volume": 4740.1, "close_time": 1770220799999, "quote_volume": 1077.09997, "trades": 16, "taker_buy_base": 3848.3, "taker_buy_quote": 872.72466 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2288, "high": 0.2301, "low": 0.226, "close": 0.2264, "volume": 4616.8, "close_time": 1770224399999, "quote_volume": 1054.17914, "trades": 17, "taker_buy_base": 1618.9, "taker_buy_quote": 370.17862 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.2273, "high": 0.2284, "low": 0.2252, "close": 0.2284, "volume": 12007.3, "close_time": 1770227999999, "quote_volume": 2721.9251, "trades": 13, "taker_buy_base": 4716.2, "taker_buy_quote": 1070.9714 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.2256, "high": 0.2311, "low": 0.2249, "close": 0.2298, "volume": 10360.9, "close_time": 1770231599999, "quote_volume": 2370.01587, "trades": 28, "taker_buy_base": 7632.2, "taker_buy_quote": 1752.76115 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.2308, "high": 0.2326, "low": 0.2308, "close": 0.2326, "volume": 165.3, "close_time": 1770235199999, "quote_volume": 38.35777, "trades": 6, "taker_buy_base": 165.3, "taker_buy_quote": 38.35777 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2311, "high": 0.2311, "low": 0.2311, "close": 0.2311, "volume": 407.2, "close_time": 1770238799999, "quote_volume": 94.10392, "trades": 2, "taker_buy_base": 407.2, "taker_buy_quote": 94.10392 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 197.2, "close_time": 1770242399999, "quote_volume": 45.39544, "trades": 4, "taker_buy_base": 197.2, "taker_buy_quote": 45.39544 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.2302, "high": 0.2302, "low": 0.2302, "close": 0.2302, "volume": 0.0, "close_time": 1770245999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.2261, "high": 0.2277, "low": 0.2261, "close": 0.2277, "volume": 1712.2, "close_time": 1770249599999, "quote_volume": 388.90857, "trades": 8, "taker_buy_base": 1169.3, "taker_buy_quote": 265.29024 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2289, "high": 0.2301, "low": 0.2275, "close": 0.2275, "volume": 12826.3, "close_time": 1770253199999, "quote_volume": 2942.9917, "trades": 35, "taker_buy_base": 8332.9, "taker_buy_quote": 1911.53299 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.2267, "high": 0.2294, "low": 0.2262, "close": 0.2284, "volume": 7885.9, "close_time": 1770256799999, "quote_volume": 1799.46695, "trades": 24, "taker_buy_base": 472.5, "taker_buy_quote": 107.9705 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.2263, "high": 0.2292, "low": 0.2258, "close": 0.2258, "volume": 5717.3, "close_time": 1770260399999, "quote_volume": 1297.01416, "trades": 17, "taker_buy_base": 4372.6, "taker_buy_quote": 992.98911 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.2268, "high": 0.2284, "low": 0.2245, "close": 0.2258, "volume": 6540.6, "close_time": 1770263999999, "quote_volume": 1481.42373, "trades": 20, "taker_buy_base": 4505.8, "taker_buy_quote": 1023.76941 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2258, "high": 0.227, "low": 0.2258, "close": 0.227, "volume": 4051.5, "close_time": 1770267599999, "quote_volume": 915.18112, "trades": 11, "taker_buy_base": 190.9, "taker_buy_quote": 43.28518 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.2252, "high": 0.2277, "low": 0.2248, "close": 0.2252, "volume": 11304.5, "close_time": 1770271199999, "quote_volume": 2559.17857, "trades": 19, "taker_buy_base": 5220.4, "taker_buy_quote": 1187.18324 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.2242, "high": 0.2248, "low": 0.2232, "close": 0.2232, "volume": 1732.9, "close_time": 1770274799999, "quote_volume": 389.001, "trades": 11, "taker_buy_base": 1047.8, "taker_buy_quote": 235.5132 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.2261, "high": 0.2261, "low": 0.224, "close": 0.224, "volume": 3575.0, "close_time": 1770278399999, "quote_volume": 803.5575, "trades": 5, "taker_buy_base": 3075.0, "taker_buy_quote": 691.0575 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2248, "high": 0.2264, "low": 0.2248, "close": 0.2264, "volume": 71.0, "close_time": 1770281999999, "quote_volume": 16.0088, "trades": 2, "taker_buy_base": 30.0, "taker_buy_quote": 6.792 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.2271, "high": 0.2275, "low": 0.2257, "close": 0.2261, "volume": 2916.5, "close_time": 1770285599999, "quote_volume": 659.50642, "trades": 9, "taker_buy_base": 2390.1, "taker_buy_quote": 540.59539 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.2261, "high": 0.2262, "low": 0.2249, "close": 0.2258, "volume": 12459.3, "close_time": 1770289199999, "quote_volume": 2808.95929, "trades": 33, "taker_buy_base": 9999.0, "taker_buy_quote": 2255.28214 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.2226, "high": 0.2251, "low": 0.2197, "close": 0.2236, "volume": 6852.6, "close_time": 1770292799999, "quote_volume": 1526.41157, "trades": 18, "taker_buy_base": 5395.3, "taker_buy_quote": 1204.58882 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2226, "high": 0.2226, "low": 0.2202, "close": 0.2212, "volume": 11756.9, "close_time": 1770296399999, "quote_volume": 2600.6179, "trades": 34, "taker_buy_base": 2358.0, "taker_buy_quote": 520.94946 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.2206, "high": 0.2206, "low": 0.2163, "close": 0.2163, "volume": 2565.7, "close_time": 1770299999999, "quote_volume": 556.8206, "trades": 6, "taker_buy_base": 661.4, "taker_buy_quote": 144.10667 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.2191, "high": 0.221, "low": 0.2176, "close": 0.221, "volume": 8253.3, "close_time": 1770303599999, "quote_volume": 1809.31483, "trades": 8, "taker_buy_base": 5746.7, "taker_buy_quote": 1262.87276 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.2187, "high": 0.2187, "low": 0.2093, "close": 0.215, "volume": 27650.6, "close_time": 1770307199999, "quote_volume": 5855.20696, "trades": 54, "taker_buy_base": 15698.8, "taker_buy_quote": 3302.83414 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2117, "high": 0.2152, "low": 0.2097, "close": 0.2118, "volume": 25574.1, "close_time": 1770310799999, "quote_volume": 5427.74255, "trades": 45, "taker_buy_base": 13460.9, "taker_buy_quote": 2858.46273 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.2068, "high": 0.2115, "low": 0.2055, "close": 0.2115, "volume": 13550.2, "close_time": 1770314399999, "quote_volume": 2831.4342, "trades": 39, "taker_buy_base": 7118.1, "taker_buy_quote": 1489.40739 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.2077, "high": 0.2077, "low": 0.2061, "close": 0.2077, "volume": 6396.3, "close_time": 1770317999999, "quote_volume": 1328.0816, "trades": 5, "taker_buy_base": 4663.0, "taker_buy_quote": 968.23487 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.2104, "high": 0.2105, "low": 0.2083, "close": 0.2083, "volume": 4899.7, "close_time": 1770321599999, "quote_volume": 1028.63881, "trades": 3, "taker_buy_base": 4899.7, "taker_buy_quote": 1028.63881 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.2083, "high": 0.2092, "low": 0.2, "close": 0.2025, "volume": 44244.9, "close_time": 1770325199999, "quote_volume": 9009.03893, "trades": 95, "taker_buy_base": 26608.5, "taker_buy_quote": 5427.56981 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.2036, "high": 0.2065, "low": 0.2003, "close": 0.2014, "volume": 10354.9, "close_time": 1770328799999, "quote_volume": 2087.48619, "trades": 19, "taker_buy_base": 25.7, "taker_buy_quote": 5.22997 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.202, "high": 0.2027, "low": 0.2003, "close": 0.2003, "volume": 14778.6, "close_time": 1770332399999, "quote_volume": 2983.84913, "trades": 23, "taker_buy_base": 7362.5, "taker_buy_quote": 1485.72479 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.2025, "high": 0.2031, "low": 0.198, "close": 0.198, "volume": 1797.6, "close_time": 1770335999999, "quote_volume": 359.73066, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1971, "high": 0.1983, "low": 0.177, "close": 0.198, "volume": 110666.8, "close_time": 1770339599999, "quote_volume": 21181.08537, "trades": 510, "taker_buy_base": 43746.5, "taker_buy_quote": 8374.69363 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1958, "high": 0.2016, "low": 0.1958, "close": 0.2016, "volume": 8581.6, "close_time": 1770343199999, "quote_volume": 1693.88565, "trades": 26, "taker_buy_base": 3922.5, "taker_buy_quote": 777.89307 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.201, "high": 0.201, "low": 0.1963, "close": 0.1964, "volume": 16949.0, "close_time": 1770346799999, "quote_volume": 3351.00061, "trades": 45, "taker_buy_base": 13417.2, "taker_buy_quote": 2654.42021 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.197, "high": 0.1987, "low": 0.196, "close": 0.1979, "volume": 10858.8, "close_time": 1770350399999, "quote_volume": 2137.85493, "trades": 25, "taker_buy_base": 7321.5, "taker_buy_quote": 1442.07147 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2001, "high": 0.2001, "low": 0.1993, "close": 0.1993, "volume": 2495.8, "close_time": 1770353999999, "quote_volume": 497.65335, "trades": 4, "taker_buy_base": 2034.3, "taker_buy_quote": 405.43599 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.2012, "high": 0.2027, "low": 0.201, "close": 0.2024, "volume": 9280.9, "close_time": 1770357599999, "quote_volume": 1870.85699, "trades": 17, "taker_buy_base": 2858.1, "taker_buy_quote": 578.84093 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.2059, "high": 0.206, "low": 0.2014, "close": 0.2026, "volume": 13371.8, "close_time": 1770361199999, "quote_volume": 2705.82839, "trades": 45, "taker_buy_base": 3098.3, "taker_buy_quote": 627.51639 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1986, "high": 0.2015, "low": 0.1986, "close": 0.2006, "volume": 1520.9, "close_time": 1770364799999, "quote_volume": 305.92552, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2001, "high": 0.2011, "low": 0.1986, "close": 0.1991, "volume": 4026.3, "close_time": 1770368399999, "quote_volume": 805.70101, "trades": 15, "taker_buy_base": 1352.0, "taker_buy_quote": 271.64875 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1982, "high": 0.2018, "low": 0.1982, "close": 0.2014, "volume": 5675.4, "close_time": 1770371999999, "quote_volume": 1138.74787, "trades": 12, "taker_buy_base": 3078.8, "taker_buy_quote": 618.50035 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.2027, "high": 0.2038, "low": 0.2027, "close": 0.2035, "volume": 1781.1, "close_time": 1770375599999, "quote_volume": 362.61862, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.2035, "high": 0.2041, "low": 0.2035, "close": 0.2041, "volume": 701.3, "close_time": 1770379199999, "quote_volume": 142.98785, "trades": 2, "taker_buy_base": 701.3, "taker_buy_quote": 142.98785 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2041, "high": 0.2041, "low": 0.2041, "close": 0.2041, "volume": 0.0, "close_time": 1770382799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.203, "high": 0.2059, "low": 0.203, "close": 0.2059, "volume": 166.0, "close_time": 1770386399999, "quote_volume": 33.93411, "trades": 4, "taker_buy_base": 27.4, "taker_buy_quote": 5.64166 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.2076, "high": 0.2106, "low": 0.2076, "close": 0.2106, "volume": 421.3, "close_time": 1770389999999, "quote_volume": 88.55072, "trades": 5, "taker_buy_base": 394.9, "taker_buy_quote": 83.07008 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.209, "high": 0.2094, "low": 0.2067, "close": 0.2087, "volume": 14211.9, "close_time": 1770393599999, "quote_volume": 2948.04751, "trades": 33, "taker_buy_base": 3350.3, "taker_buy_quote": 697.98826 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.2071, "high": 0.2136, "low": 0.2071, "close": 0.2136, "volume": 21451.7, "close_time": 1770397199999, "quote_volume": 4512.97806, "trades": 54, "taker_buy_base": 13573.5, "taker_buy_quote": 2861.32756 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.2167, "high": 0.2214, "low": 0.2167, "close": 0.2187, "volume": 57655.9, "close_time": 1770400799999, "quote_volume": 12638.69032, "trades": 78, "taker_buy_base": 50941.7, "taker_buy_quote": 11170.19118 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.2123, "high": 0.2148, "low": 0.212, "close": 0.2139, "volume": 19346.1, "close_time": 1770404399999, "quote_volume": 4137.22629, "trades": 27, "taker_buy_base": 16075.1, "taker_buy_quote": 3443.41042 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.2146, "high": 0.2147, "low": 0.2142, "close": 0.2147, "volume": 2682.2, "close_time": 1770407999999, "quote_volume": 575.44265, "trades": 3, "taker_buy_base": 2682.2, "taker_buy_quote": 575.44265 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.217, "high": 0.2176, "low": 0.217, "close": 0.2176, "volume": 2650.7, "close_time": 1770411599999, "quote_volume": 575.22524, "trades": 2, "taker_buy_base": 38.9, "taker_buy_quote": 8.46464 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 0.0, "close_time": 1770415199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.2176, "high": 0.2203, "low": 0.2176, "close": 0.2185, "volume": 17192.1, "close_time": 1770418799999, "quote_volume": 3759.04991, "trades": 29, "taker_buy_base": 9411.8, "taker_buy_quote": 2057.44608 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.2184, "high": 0.2184, "low": 0.2172, "close": 0.2174, "volume": 3115.7, "close_time": 1770422399999, "quote_volume": 677.38178, "trades": 3, "taker_buy_base": 2807.8, "taker_buy_quote": 610.44432 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2161, "high": 0.2161, "low": 0.2132, "close": 0.2135, "volume": 8023.0, "close_time": 1770425999999, "quote_volume": 1719.33876, "trades": 26, "taker_buy_base": 115.5, "taker_buy_quote": 24.95955 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.2125, "high": 0.2125, "low": 0.2125, "close": 0.2125, "volume": 413.8, "close_time": 1770429599999, "quote_volume": 87.9325, "trades": 1, "taker_buy_base": 413.8, "taker_buy_quote": 87.9325 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.2143, "high": 0.2155, "low": 0.2143, "close": 0.2154, "volume": 3464.7, "close_time": 1770433199999, "quote_volume": 745.81799, "trades": 4, "taker_buy_base": 3378.0, "taker_buy_quote": 727.16015 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 0.0, "close_time": 1770436799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2161, "high": 0.218, "low": 0.216, "close": 0.216, "volume": 9316.9, "close_time": 1770440399999, "quote_volume": 2018.52922, "trades": 20, "taker_buy_base": 5410.2, "taker_buy_quote": 1172.13365 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.216, "high": 0.216, "low": 0.2142, "close": 0.2142, "volume": 7407.7, "close_time": 1770443999999, "quote_volume": 1590.3092, "trades": 9, "taker_buy_base": 4221.8, "taker_buy_quote": 905.92175 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.2143, "high": 0.2147, "low": 0.2102, "close": 0.2102, "volume": 8896.1, "close_time": 1770447599999, "quote_volume": 1890.79172, "trades": 21, "taker_buy_base": 94.5, "taker_buy_quote": 20.1474 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.2102, "high": 0.2102, "low": 0.2053, "close": 0.2073, "volume": 10370.0, "close_time": 1770451199999, "quote_volume": 2146.35872, "trades": 23, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2074, "high": 0.2084, "low": 0.2074, "close": 0.2084, "volume": 3050.3, "close_time": 1770454799999, "quote_volume": 633.08212, "trades": 2, "taker_buy_base": 3050.3, "taker_buy_quote": 633.08212 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.2096, "high": 0.2097, "low": 0.2096, "close": 0.2097, "volume": 1809.3, "close_time": 1770458399999, "quote_volume": 379.40519, "trades": 2, "taker_buy_base": 1809.3, "taker_buy_quote": 379.40519 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.2082, "high": 0.2082, "low": 0.2082, "close": 0.2082, "volume": 480.3, "close_time": 1770461999999, "quote_volume": 99.99846, "trades": 1, "taker_buy_base": 480.3, "taker_buy_quote": 99.99846 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.2076, "high": 0.2081, "low": 0.2076, "close": 0.2081, "volume": 902.1, "close_time": 1770465599999, "quote_volume": 187.50121, "trades": 6, "taker_buy_base": 902.1, "taker_buy_quote": 187.50121 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.2129, "high": 0.2129, "low": 0.2129, "close": 0.2129, "volume": 2393.1, "close_time": 1770469199999, "quote_volume": 509.49099, "trades": 1, "taker_buy_base": 2393.1, "taker_buy_quote": 509.49099 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.212, "high": 0.212, "low": 0.2106, "close": 0.2111, "volume": 5856.8, "close_time": 1770472799999, "quote_volume": 1237.61142, "trades": 59, "taker_buy_base": 5797.6, "taker_buy_quote": 1225.1439 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.2108, "high": 0.2121, "low": 0.2093, "close": 0.2097, "volume": 32442.6, "close_time": 1770476399999, "quote_volume": 6830.09036, "trades": 35, "taker_buy_base": 16887.7, "taker_buy_quote": 3566.89014 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.2094, "high": 0.2136, "low": 0.2094, "close": 0.2136, "volume": 1670.7, "close_time": 1770479999999, "quote_volume": 354.58421, "trades": 11, "taker_buy_base": 1670.7, "taker_buy_quote": 354.58421 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2138, "high": 0.2177, "low": 0.2122, "close": 0.2132, "volume": 43144.3, "close_time": 1770483599999, "quote_volume": 9293.25546, "trades": 105, "taker_buy_base": 23624.6, "taker_buy_quote": 5091.81866 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.2127, "high": 0.2168, "low": 0.2127, "close": 0.2158, "volume": 58573.7, "close_time": 1770487199999, "quote_volume": 12587.8943, "trades": 49, "taker_buy_base": 52299.7, "taker_buy_quote": 11232.36222 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.2166, "high": 0.2205, "low": 0.2166, "close": 0.2197, "volume": 1668.3, "close_time": 1770490799999, "quote_volume": 363.91548, "trades": 8, "taker_buy_base": 1403.7, "taker_buy_quote": 305.78286 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.2187, "high": 0.2197, "low": 0.2187, "close": 0.2197, "volume": 77.1, "close_time": 1770494399999, "quote_volume": 16.88557, "trades": 2, "taker_buy_base": 23.8, "taker_buy_quote": 5.22886 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2186, "high": 0.2205, "low": 0.2186, "close": 0.2205, "volume": 2018.7, "close_time": 1770497999999, "quote_volume": 441.38909, "trades": 2, "taker_buy_base": 53.3, "taker_buy_quote": 11.75265 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.2219, "high": 0.2222, "low": 0.2216, "close": 0.2216, "volume": 2552.3, "close_time": 1770501599999, "quote_volume": 566.80846, "trades": 4, "taker_buy_base": 2059.6, "taker_buy_quote": 457.62614 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 2296.6, "close_time": 1770505199999, "quote_volume": 507.5486, "trades": 1, "taker_buy_base": 2296.6, "taker_buy_quote": 507.5486 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.2201, "high": 0.2201, "low": 0.2201, "close": 0.2201, "volume": 53.0, "close_time": 1770508799999, "quote_volume": 11.6653, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2189, "high": 0.2191, "low": 0.2179, "close": 0.2179, "volume": 3608.8, "close_time": 1770512399999, "quote_volume": 788.27372, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.2187, "high": 0.2187, "low": 0.2163, "close": 0.2164, "volume": 22998.6, "close_time": 1770515999999, "quote_volume": 4990.84959, "trades": 23, "taker_buy_base": 14292.1, "taker_buy_quote": 3101.57281 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.2173, "high": 0.2174, "low": 0.216, "close": 0.216, "volume": 3109.6, "close_time": 1770519599999, "quote_volume": 675.08014, "trades": 5, "taker_buy_base": 2349.0, "taker_buy_quote": 510.6726 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "close_time": 1770523199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2146, "high": 0.2148, "low": 0.2143, "close": 0.2143, "volume": 2977.6, "close_time": 1770526799999, "quote_volume": 638.33896, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 433.9, "close_time": 1770530399999, "quote_volume": 92.81121, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.2136, "high": 0.2144, "low": 0.2136, "close": 0.2144, "volume": 867.3, "close_time": 1770533999999, "quote_volume": 185.60152, "trades": 3, "taker_buy_base": 867.3, "taker_buy_quote": 185.60152 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.2133, "high": 0.2133, "low": 0.2133, "close": 0.2133, "volume": 54.7, "close_time": 1770537599999, "quote_volume": 11.66751, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.215, "high": 0.2177, "low": 0.215, "close": 0.2177, "volume": 162.9, "close_time": 1770541199999, "quote_volume": 35.23976, "trades": 3, "taker_buy_base": 162.9, "taker_buy_quote": 35.23976 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.2185, "high": 0.2208, "low": 0.2173, "close": 0.2173, "volume": 13915.2, "close_time": 1770544799999, "quote_volume": 3057.00972, "trades": 30, "taker_buy_base": 9412.5, "taker_buy_quote": 2067.91872 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.2176, "high": 0.2184, "low": 0.216, "close": 0.216, "volume": 2811.2, "close_time": 1770548399999, "quote_volume": 611.84523, "trades": 11, "taker_buy_base": 641.7, "taker_buy_quote": 139.76859 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.216, "high": 0.2192, "low": 0.216, "close": 0.2192, "volume": 22330.9, "close_time": 1770551999999, "quote_volume": 4877.40743, "trades": 35, "taker_buy_base": 16107.8, "taker_buy_quote": 3522.19249 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2185, "high": 0.2201, "low": 0.216, "close": 0.2177, "volume": 8361.6, "close_time": 1770555599999, "quote_volume": 1835.7539, "trades": 20, "taker_buy_base": 6025.7, "taker_buy_quote": 1324.72557 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.2176, "high": 0.2196, "low": 0.2176, "close": 0.2196, "volume": 22696.2, "close_time": 1770559199999, "quote_volume": 4949.63189, "trades": 27, "taker_buy_base": 4519.5, "taker_buy_quote": 991.11325 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.219, "high": 0.219, "low": 0.2176, "close": 0.2176, "volume": 9867.7, "close_time": 1770562799999, "quote_volume": 2149.69305, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.2174, "high": 0.2176, "low": 0.2144, "close": 0.2144, "volume": 16404.2, "close_time": 1770566399999, "quote_volume": 3531.02364, "trades": 26, "taker_buy_base": 2208.7, "taker_buy_quote": 477.42838 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2152, "high": 0.2154, "low": 0.2106, "close": 0.2106, "volume": 8681.3, "close_time": 1770569999999, "quote_volume": 1853.72314, "trades": 17, "taker_buy_base": 3794.7, "taker_buy_quote": 808.51247 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.2123, "high": 0.2126, "low": 0.2123, "close": 0.2124, "volume": 1194.4, "close_time": 1770573599999, "quote_volume": 253.90434, "trades": 4, "taker_buy_base": 1194.4, "taker_buy_quote": 253.90434 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.2127, "high": 0.215, "low": 0.2127, "close": 0.215, "volume": 14993.6, "close_time": 1770577199999, "quote_volume": 3195.58776, "trades": 16, "taker_buy_base": 14993.6, "taker_buy_quote": 3195.58776 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.2154, "high": 0.2154, "low": 0.2154, "close": 0.2154, "volume": 40.8, "close_time": 1770580799999, "quote_volume": 8.78832, "trades": 1, "taker_buy_base": 40.8, "taker_buy_quote": 8.78832 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.215, "high": 0.215, "low": 0.2133, "close": 0.2133, "volume": 621.4, "close_time": 1770584399999, "quote_volume": 133.38642, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.2119, "high": 0.2119, "low": 0.2113, "close": 0.2115, "volume": 11884.8, "close_time": 1770587999999, "quote_volume": 2512.99635, "trades": 8, "taker_buy_base": 438.8, "taker_buy_quote": 92.8062 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 0.0, "close_time": 1770591599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.2136, "high": 0.2163, "low": 0.2106, "close": 0.2123, "volume": 7105.7, "close_time": 1770595199999, "quote_volume": 1521.17946, "trades": 13, "taker_buy_base": 3337.8, "taker_buy_quote": 717.22081 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 0.0, "close_time": 1770598799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.2116, "high": 0.215, "low": 0.2113, "close": 0.2127, "volume": 7493.6, "close_time": 1770602399999, "quote_volume": 1593.30626, "trades": 38, "taker_buy_base": 2055.8, "taker_buy_quote": 436.76961 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.212, "high": 0.2146, "low": 0.2118, "close": 0.2146, "volume": 4004.8, "close_time": 1770605999999, "quote_volume": 849.3503, "trades": 16, "taker_buy_base": 96.9, "taker_buy_quote": 20.73984 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.215, "high": 0.2156, "low": 0.2147, "close": 0.2148, "volume": 1867.5, "close_time": 1770609599999, "quote_volume": 401.62631, "trades": 11, "taker_buy_base": 32.6, "taker_buy_quote": 7.01734 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2148, "high": 0.2153, "low": 0.2148, "close": 0.2148, "volume": 1521.1, "close_time": 1770613199999, "quote_volume": 326.88655, "trades": 9, "taker_buy_base": 130.3, "taker_buy_quote": 28.00147 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.2139, "high": 0.2139, "low": 0.2139, "close": 0.2139, "volume": 500.0, "close_time": 1770616799999, "quote_volume": 106.95, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.2134, "high": 0.2134, "low": 0.2118, "close": 0.2118, "volume": 1635.8, "close_time": 1770620399999, "quote_volume": 348.13569, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.2118, "high": 0.2118, "low": 0.2118, "close": 0.2118, "volume": 0.0, "close_time": 1770623999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.2106, "high": 0.2106, "low": 0.2093, "close": 0.2101, "volume": 240.3, "close_time": 1770627599999, "quote_volume": 50.47017, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.2101, "high": 0.2101, "low": 0.2101, "close": 0.2101, "volume": 23.8, "close_time": 1770631199999, "quote_volume": 5.00038, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.2097, "high": 0.2098, "low": 0.2063, "close": 0.2063, "volume": 8354.5, "close_time": 1770634799999, "quote_volume": 1731.46218, "trades": 17, "taker_buy_base": 1981.3, "taker_buy_quote": 412.1104 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.2063, "high": 0.2063, "low": 0.2063, "close": 0.2063, "volume": 0.0, "close_time": 1770638399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.2083, "high": 0.2096, "low": 0.2081, "close": 0.2083, "volume": 5698.9, "close_time": 1770641999999, "quote_volume": 1190.8483, "trades": 13, "taker_buy_base": 1112.7, "taker_buy_quote": 232.151 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.2083, "high": 0.2088, "low": 0.2079, "close": 0.2079, "volume": 2814.4, "close_time": 1770645599999, "quote_volume": 586.40621, "trades": 6, "taker_buy_base": 1278.3, "taker_buy_quote": 266.65902 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.2066, "high": 0.2096, "low": 0.2066, "close": 0.2096, "volume": 168.8, "close_time": 1770649199999, "quote_volume": 35.13796, "trades": 3, "taker_buy_base": 112.4, "taker_buy_quote": 23.48572 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.211, "high": 0.211, "low": 0.209, "close": 0.211, "volume": 2551.6, "close_time": 1770652799999, "quote_volume": 536.80056, "trades": 5, "taker_buy_base": 2295.9, "taker_buy_quote": 483.34255 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.2093, "high": 0.2123, "low": 0.2093, "close": 0.2123, "volume": 166.8, "close_time": 1770656399999, "quote_volume": 35.17213, "trades": 3, "taker_buy_base": 111.1, "taker_buy_quote": 23.51412 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.2106, "high": 0.2144, "low": 0.2106, "close": 0.2124, "volume": 16094.8, "close_time": 1770659999999, "quote_volume": 3440.07241, "trades": 27, "taker_buy_base": 15241.1, "taker_buy_quote": 3258.56667 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.2119, "high": 0.2119, "low": 0.2112, "close": 0.2112, "volume": 11291.4, "close_time": 1770663599999, "quote_volume": 2388.83858, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.2125, "high": 0.2136, "low": 0.2125, "close": 0.2136, "volume": 2058.6, "close_time": 1770667199999, "quote_volume": 437.513, "trades": 2, "taker_buy_base": 55.0, "taker_buy_quote": 11.748 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.213, "high": 0.2135, "low": 0.213, "close": 0.2135, "volume": 11203.3, "close_time": 1770670799999, "quote_volume": 2388.18036, "trades": 12, "taker_buy_base": 11203.3, "taker_buy_quote": 2388.18036 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "close_time": 1770674399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.2144, "high": 0.2144, "low": 0.2138, "close": 0.2138, "volume": 921.5, "close_time": 1770677999999, "quote_volume": 197.30806, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.214, "high": 0.214, "low": 0.2129, "close": 0.2131, "volume": 5849.4, "close_time": 1770681599999, "quote_volume": 1247.08233, "trades": 12, "taker_buy_base": 2272.2, "taker_buy_quote": 484.23218 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.213, "high": 0.213, "low": 0.2113, "close": 0.2113, "volume": 8026.2, "close_time": 1770685199999, "quote_volume": 1704.75853, "trades": 26, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.212, "high": 0.2123, "low": 0.2117, "close": 0.2117, "volume": 3330.6, "close_time": 1770688799999, "quote_volume": 706.26548, "trades": 7, "taker_buy_base": 452.7, "taker_buy_quote": 96.06294 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.2119, "high": 0.2119, "low": 0.2101, "close": 0.2101, "volume": 11625.5, "close_time": 1770692399999, "quote_volume": 2444.58715, "trades": 13, "taker_buy_base": 439.4, "taker_buy_quote": 93.10886 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.2093, "high": 0.2093, "low": 0.2063, "close": 0.2072, "volume": 6227.6, "close_time": 1770695999999, "quote_volume": 1290.6156, "trades": 11, "taker_buy_base": 482.7, "taker_buy_quote": 100.1255 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.2075, "high": 0.2098, "low": 0.2072, "close": 0.2098, "volume": 15087.2, "close_time": 1770699599999, "quote_volume": 3138.81192, "trades": 22, "taker_buy_base": 5087.2, "taker_buy_quote": 1065.57492 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.2103, "high": 0.2108, "low": 0.2084, "close": 0.2089, "volume": 13596.0, "close_time": 1770703199999, "quote_volume": 2846.56483, "trades": 33, "taker_buy_base": 9614.0, "taker_buy_quote": 2012.35521 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.2079, "high": 0.2079, "low": 0.2053, "close": 0.2053, "volume": 5682.5, "close_time": 1770706799999, "quote_volume": 1176.21503, "trades": 10, "taker_buy_base": 1110.8, "taker_buy_quote": 229.28016 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.2057, "high": 0.2066, "low": 0.2055, "close": 0.2059, "volume": 7459.6, "close_time": 1770710399999, "quote_volume": 1534.69513, "trades": 8, "taker_buy_base": 1356.0, "taker_buy_quote": 278.97831 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.2062, "high": 0.2085, "low": 0.2057, "close": 0.2077, "volume": 36097.2, "close_time": 1770713999999, "quote_volume": 7487.16992, "trades": 68, "taker_buy_base": 23533.3, "taker_buy_quote": 4880.2165 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.2084, "high": 0.209, "low": 0.2083, "close": 0.209, "volume": 3985.7, "close_time": 1770717599999, "quote_volume": 831.56494, "trades": 8, "taker_buy_base": 1422.5, "taker_buy_quote": 296.63596 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.2089, "high": 0.2089, "low": 0.207, "close": 0.2071, "volume": 15576.9, "close_time": 1770721199999, "quote_volume": 3241.01451, "trades": 15, "taker_buy_base": 2131.7, "taker_buy_quote": 442.38977 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "close_time": 1770724799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 2463.6, "close_time": 1770728399999, "quote_volume": 510.21156, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.2071, "high": 0.2071, "low": 0.2071, "close": 0.2071, "volume": 0.0, "close_time": 1770731999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.2096, "high": 0.2096, "low": 0.2066, "close": 0.2066, "volume": 3109.5, "close_time": 1770735599999, "quote_volume": 645.89873, "trades": 6, "taker_buy_base": 56.0, "taker_buy_quote": 11.7376 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.2083, "high": 0.2109, "low": 0.2083, "close": 0.2109, "volume": 1414.2, "close_time": 1770739199999, "quote_volume": 298.03534, "trades": 4, "taker_buy_base": 1414.2, "taker_buy_quote": 298.03534 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 55.7, "close_time": 1770742799999, "quote_volume": 11.7527, "trades": 1, "taker_buy_base": 55.7, "taker_buy_quote": 11.7527 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 0.0, "close_time": 1770746399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.2119, "high": 0.2119, "low": 0.2079, "close": 0.2079, "volume": 33246.0, "close_time": 1770749999999, "quote_volume": 6981.3269, "trades": 30, "taker_buy_base": 16400.0, "taker_buy_quote": 3461.92728 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.2094, "high": 0.2095, "low": 0.2094, "close": 0.2095, "volume": 3500.0, "close_time": 1770753599999, "quote_volume": 732.93404, "trades": 3, "taker_buy_base": 3500.0, "taker_buy_quote": 732.93404 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "close_time": 1770757199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.2095, "high": 0.2095, "low": 0.2095, "close": 0.2095, "volume": 0.0, "close_time": 1770760799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.2094, "high": 0.21, "low": 0.2094, "close": 0.21, "volume": 13292.6, "close_time": 1770764399999, "quote_volume": 2787.06996, "trades": 11, "taker_buy_base": 13292.6, "taker_buy_quote": 2787.06996 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.2088, "high": 0.2095, "low": 0.2088, "close": 0.2095, "volume": 2959.4, "close_time": 1770767999999, "quote_volume": 619.68217, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2105, "high": 0.211, "low": 0.2105, "close": 0.211, "volume": 2286.2, "close_time": 1770771599999, "quote_volume": 481.2729, "trades": 3, "taker_buy_base": 2286.2, "taker_buy_quote": 481.2729 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.2115, "high": 0.2123, "low": 0.2107, "close": 0.2123, "volume": 27670.9, "close_time": 1770775199999, "quote_volume": 5836.12153, "trades": 23, "taker_buy_base": 13489.1, "taker_buy_quote": 2846.11233 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.2136, "high": 0.2147, "low": 0.2122, "close": 0.2122, "volume": 8603.9, "close_time": 1770778799999, "quote_volume": 1838.47527, "trades": 10, "taker_buy_base": 7194.1, "taker_buy_quote": 1537.89121 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.2119, "high": 0.2119, "low": 0.2106, "close": 0.2106, "volume": 1515.3, "close_time": 1770782399999, "quote_volume": 319.52611, "trades": 5, "taker_buy_base": 102.9, "taker_buy_quote": 21.74277 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.2093, "high": 0.2093, "low": 0.2076, "close": 0.2081, "volume": 8782.0, "close_time": 1770785999999, "quote_volume": 1828.58028, "trades": 9, "taker_buy_base": 3378.6, "taker_buy_quote": 705.47092 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.2081, "high": 0.2081, "low": 0.2072, "close": 0.2072, "volume": 5359.9, "close_time": 1770789599999, "quote_volume": 1112.80003, "trades": 3, "taker_buy_base": 2484.7, "taker_buy_quote": 517.05859 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.2066, "high": 0.2066, "low": 0.2033, "close": 0.2046, "volume": 12971.8, "close_time": 1770793199999, "quote_volume": 2650.34416, "trades": 28, "taker_buy_base": 2669.1, "taker_buy_quote": 549.03334 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.2046, "high": 0.2046, "low": 0.2041, "close": 0.2041, "volume": 81.6, "close_time": 1770796799999, "quote_volume": 16.66681, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.2028, "high": 0.2035, "low": 0.2028, "close": 0.2035, "volume": 2308.2, "close_time": 1770800399999, "quote_volume": 469.6326, "trades": 3, "taker_buy_base": 61.5, "taker_buy_quote": 12.4722 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.2033, "high": 0.2033, "low": 0.2033, "close": 0.2033, "volume": 2714.9, "close_time": 1770803999999, "quote_volume": 551.93917, "trades": 1, "taker_buy_base": 2714.9, "taker_buy_quote": 551.93917 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.2021, "high": 0.2021, "low": 0.2014, "close": 0.2019, "volume": 22857.2, "close_time": 1770807599999, "quote_volume": 4611.39683, "trades": 24, "taker_buy_base": 5932.6, "taker_buy_quote": 1197.40682 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.2031, "high": 0.2031, "low": 0.2031, "close": 0.2031, "volume": 61.8, "close_time": 1770811199999, "quote_volume": 12.55158, "trades": 1, "taker_buy_base": 61.8, "taker_buy_quote": 12.55158 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.2044, "high": 0.2054, "low": 0.2042, "close": 0.2054, "volume": 6423.0, "close_time": 1770814799999, "quote_volume": 1314.31153, "trades": 6, "taker_buy_base": 4098.7, "taker_buy_quote": 839.23101 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.2057, "high": 0.2066, "low": 0.2041, "close": 0.2066, "volume": 12204.4, "close_time": 1770818399999, "quote_volume": 2514.3025, "trades": 15, "taker_buy_base": 9351.5, "taker_buy_quote": 1928.11149 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.207, "high": 0.2116, "low": 0.2035, "close": 0.2035, "volume": 10757.6, "close_time": 1770821999999, "quote_volume": 2218.40889, "trades": 43, "taker_buy_base": 4267.9, "taker_buy_quote": 893.20337 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.2037, "high": 0.2044, "low": 0.2028, "close": 0.2044, "volume": 1986.2, "close_time": 1770825599999, "quote_volume": 405.34995, "trades": 10, "taker_buy_base": 123.0, "taker_buy_quote": 25.05592 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2057, "high": 0.207, "low": 0.2041, "close": 0.2043, "volume": 1594.5, "close_time": 1770829199999, "quote_volume": 326.131, "trades": 6, "taker_buy_base": 999.4, "taker_buy_quote": 204.41045 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.2038, "high": 0.207, "low": 0.2035, "close": 0.2053, "volume": 1522.6, "close_time": 1770832799999, "quote_volume": 311.6177, "trades": 7, "taker_buy_base": 113.8, "taker_buy_quote": 23.48237 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.2041, "high": 0.207, "low": 0.2041, "close": 0.207, "volume": 170.9, "close_time": 1770836399999, "quote_volume": 35.13648, "trades": 3, "taker_buy_base": 113.8, "taker_buy_quote": 23.48237 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.2083, "high": 0.2471, "low": 0.2078, "close": 0.2079, "volume": 21608.3, "close_time": 1770839999999, "quote_volume": 4549.39872, "trades": 98, "taker_buy_base": 17060.2, "taker_buy_quote": 3602.81693 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2072, "high": 0.2085, "low": 0.2062, "close": 0.2085, "volume": 10133.9, "close_time": 1770843599999, "quote_volume": 2096.78307, "trades": 23, "taker_buy_base": 3766.4, "taker_buy_quote": 779.23089 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.2096, "high": 0.2125, "low": 0.2096, "close": 0.2105, "volume": 18026.4, "close_time": 1770847199999, "quote_volume": 3806.3236, "trades": 22, "taker_buy_base": 5775.5, "taker_buy_quote": 1225.7 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.2108, "high": 0.2108, "low": 0.2108, "close": 0.2108, "volume": 2321.1, "close_time": 1770850799999, "quote_volume": 489.28788, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.2093, "high": 0.2096, "low": 0.2079, "close": 0.2096, "volume": 404.8, "close_time": 1770854399999, "quote_volume": 84.57876, "trades": 5, "taker_buy_base": 88.6, "taker_buy_quote": 18.53796 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.211, "high": 0.2128, "low": 0.211, "close": 0.2128, "volume": 13144.1, "close_time": 1770857999999, "quote_volume": 2792.57244, "trades": 10, "taker_buy_base": 13144.1, "taker_buy_quote": 2792.57244 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.2136, "high": 0.2141, "low": 0.2136, "close": 0.2141, "volume": 2114.8, "close_time": 1770861599999, "quote_volume": 452.75118, "trades": 2, "taker_buy_base": 2114.8, "taker_buy_quote": 452.75118 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "close_time": 1770865199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.2141, "high": 0.2141, "low": 0.2141, "close": 0.2141, "volume": 0.0, "close_time": 1770868799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.2137, "high": 0.215, "low": 0.213, "close": 0.215, "volume": 2386.7, "close_time": 1770872399999, "quote_volume": 509.50518, "trades": 7, "taker_buy_base": 79.2, "taker_buy_quote": 17.00595 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.2143, "high": 0.2155, "low": 0.2129, "close": 0.2153, "volume": 10956.9, "close_time": 1770875999999, "quote_volume": 2351.0354, "trades": 23, "taker_buy_base": 1671.3, "taker_buy_quote": 357.87456 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.2163, "high": 0.2167, "low": 0.2163, "close": 0.2167, "volume": 141.8, "close_time": 1770879599999, "quote_volume": 30.70638, "trades": 2, "taker_buy_base": 141.8, "taker_buy_quote": 30.70638 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.2163, "high": 0.2163, "low": 0.2159, "close": 0.2159, "volume": 4631.7, "close_time": 1770883199999, "quote_volume": 1000.73612, "trades": 10, "taker_buy_base": 4251.9, "taker_buy_quote": 918.66996 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.2162, "high": 0.2162, "low": 0.2142, "close": 0.2142, "volume": 7662.5, "close_time": 1770886799999, "quote_volume": 1653.82294, "trades": 7, "taker_buy_base": 2170.6, "taker_buy_quote": 468.77239 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.2149, "high": 0.2178, "low": 0.2147, "close": 0.2174, "volume": 21988.1, "close_time": 1770890399999, "quote_volume": 4766.257, "trades": 34, "taker_buy_base": 14183.1, "taker_buy_quote": 3083.6535 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.2179, "high": 0.2179, "low": 0.2172, "close": 0.2172, "volume": 5596.8, "close_time": 1770893999999, "quote_volume": 1217.18926, "trades": 3, "taker_buy_base": 1422.6, "taker_buy_quote": 309.98454 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.2174, "high": 0.2174, "low": 0.2174, "close": 0.2174, "volume": 2149.4, "close_time": 1770897599999, "quote_volume": 467.27956, "trades": 1, "taker_buy_base": 2149.4, "taker_buy_quote": 467.27956 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.216, "high": 0.216, "low": 0.2152, "close": 0.2152, "volume": 476.4, "close_time": 1770901199999, "quote_volume": 102.56448, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.2149, "high": 0.2168, "low": 0.2148, "close": 0.2166, "volume": 4886.0, "close_time": 1770904799999, "quote_volume": 1053.76556, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.2161, "high": 0.2163, "low": 0.2146, "close": 0.2161, "volume": 14219.4, "close_time": 1770908399999, "quote_volume": 3058.2651, "trades": 32, "taker_buy_base": 147.0, "taker_buy_quote": 31.73114 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.2162, "high": 0.2166, "low": 0.2155, "close": 0.2166, "volume": 423.6, "close_time": 1770911999999, "quote_volume": 91.58923, "trades": 4, "taker_buy_base": 82.2, "taker_buy_quote": 17.80452 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2146, "high": 0.2147, "low": 0.2111, "close": 0.2111, "volume": 14109.5, "close_time": 1770915599999, "quote_volume": 3002.29517, "trades": 75, "taker_buy_base": 11556.6, "taker_buy_quote": 2459.80777 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.2117, "high": 0.2136, "low": 0.2106, "close": 0.2106, "volume": 1361.5, "close_time": 1770919199999, "quote_volume": 289.71654, "trades": 9, "taker_buy_base": 142.9, "taker_buy_quote": 30.44908 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.2102, "high": 0.2102, "low": 0.2093, "close": 0.21, "volume": 285.2, "close_time": 1770922799999, "quote_volume": 59.86411, "trades": 6, "taker_buy_base": 32.5, "taker_buy_quote": 6.825 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.2081, "high": 0.2116, "low": 0.2081, "close": 0.2096, "volume": 525.4, "close_time": 1770926399999, "quote_volume": 110.17127, "trades": 6, "taker_buy_base": 322.6, "taker_buy_quote": 67.90175 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2096, "high": 0.2096, "low": 0.2062, "close": 0.2062, "volume": 1093.6, "close_time": 1770929999999, "quote_volume": 226.92333, "trades": 9, "taker_buy_base": 37.7, "taker_buy_quote": 7.90192 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.2062, "high": 0.2062, "low": 0.2062, "close": 0.2062, "volume": 0.0, "close_time": 1770933599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.2082, "high": 0.2096, "low": 0.2082, "close": 0.2096, "volume": 871.7, "close_time": 1770937199999, "quote_volume": 181.69609, "trades": 7, "taker_buy_base": 813.0, "taker_buy_quote": 169.42192 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.211, "high": 0.211, "low": 0.2104, "close": 0.2105, "volume": 1033.6, "close_time": 1770940799999, "quote_volume": 217.64594, "trades": 5, "taker_buy_base": 55.7, "taker_buy_quote": 11.7527 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.21, "high": 0.21, "low": 0.2079, "close": 0.209, "volume": 1374.9, "close_time": 1770944399999, "quote_volume": 287.8691, "trades": 7, "taker_buy_base": 63.1, "taker_buy_quote": 13.1879 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.2096, "high": 0.211, "low": 0.2096, "close": 0.2101, "volume": 4443.5, "close_time": 1770947999999, "quote_volume": 933.69829, "trades": 10, "taker_buy_base": 3880.6, "taker_buy_quote": 814.983 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.2099, "high": 0.2118, "low": 0.2099, "close": 0.2111, "volume": 17324.4, "close_time": 1770951599999, "quote_volume": 3655.81125, "trades": 27, "taker_buy_base": 15166.1, "taker_buy_quote": 3199.32286 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.2115, "high": 0.2126, "low": 0.2115, "close": 0.2116, "volume": 17622.7, "close_time": 1770955199999, "quote_volume": 3743.45574, "trades": 9, "taker_buy_base": 5210.5, "taker_buy_quote": 1106.57282 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2106, "high": 0.2106, "low": 0.2093, "close": 0.2102, "volume": 16452.3, "close_time": 1770958799999, "quote_volume": 3451.35248, "trades": 20, "taker_buy_base": 8956.2, "taker_buy_quote": 1878.11514 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "close_time": 1770962399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.2102, "high": 0.2102, "low": 0.2102, "close": 0.2102, "volume": 0.0, "close_time": 1770965999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.211, "high": 0.2111, "low": 0.211, "close": 0.2111, "volume": 127.1, "close_time": 1770969599999, "quote_volume": 26.82525, "trades": 2, "taker_buy_base": 55.6, "taker_buy_quote": 11.7316 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2114, "high": 0.215, "low": 0.2114, "close": 0.215, "volume": 9709.6, "close_time": 1770973199999, "quote_volume": 2055.80852, "trades": 26, "taker_buy_base": 4842.9, "taker_buy_quote": 1024.36131 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.2144, "high": 0.2152, "low": 0.2143, "close": 0.2152, "volume": 1837.2, "close_time": 1770976799999, "quote_volume": 394.1954, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.2163, "high": 0.2177, "low": 0.2163, "close": 0.2175, "volume": 326.6, "close_time": 1770980399999, "quote_volume": 70.88045, "trades": 7, "taker_buy_base": 239.1, "taker_buy_quote": 51.8492 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.2162, "high": 0.2168, "low": 0.2162, "close": 0.2168, "volume": 2989.8, "close_time": 1770983999999, "quote_volume": 648.16944, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.2186, "high": 0.2191, "low": 0.2153, "close": 0.2153, "volume": 6516.4, "close_time": 1770987599999, "quote_volume": 1409.09526, "trades": 22, "taker_buy_base": 2269.2, "taker_buy_quote": 491.05251 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.2146, "high": 0.2166, "low": 0.2146, "close": 0.2166, "volume": 695.5, "close_time": 1770991199999, "quote_volume": 150.52041, "trades": 3, "taker_buy_base": 54.3, "taker_buy_quote": 11.74509 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.2177, "high": 0.2191, "low": 0.2177, "close": 0.2191, "volume": 867.1, "close_time": 1770994799999, "quote_volume": 189.19596, "trades": 9, "taker_buy_base": 867.1, "taker_buy_quote": 189.19596 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.2205, "high": 0.2223, "low": 0.2204, "close": 0.2211, "volume": 3018.0, "close_time": 1770998399999, "quote_volume": 667.45941, "trades": 23, "taker_buy_base": 596.7, "taker_buy_quote": 132.28519 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2211, "high": 0.2247, "low": 0.2211, "close": 0.2247, "volume": 1730.3, "close_time": 1771001999999, "quote_volume": 387.19486, "trades": 10, "taker_buy_base": 1586.4, "taker_buy_quote": 355.1699 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.2238, "high": 0.2242, "low": 0.2234, "close": 0.2242, "volume": 6619.3, "close_time": 1771005599999, "quote_volume": 1480.20356, "trades": 22, "taker_buy_base": 1356.8, "taker_buy_quote": 303.68688 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.2239, "high": 0.2247, "low": 0.2233, "close": 0.2247, "volume": 11198.7, "close_time": 1771009199999, "quote_volume": 2503.25334, "trades": 19, "taker_buy_base": 170.5, "taker_buy_quote": 38.21664 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.2247, "high": 0.2265, "low": 0.2247, "close": 0.2265, "volume": 9598.9, "close_time": 1771012799999, "quote_volume": 2169.32915, "trades": 21, "taker_buy_base": 9376.4, "taker_buy_quote": 2119.3334 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2246, "high": 0.2246, "low": 0.2236, "close": 0.2236, "volume": 13167.1, "close_time": 1771016399999, "quote_volume": 2951.55734, "trades": 22, "taker_buy_base": 9.0, "taker_buy_quote": 2.0133 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.2236, "high": 0.2236, "low": 0.2236, "close": 0.2236, "volume": 0.0, "close_time": 1771019999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.2229, "high": 0.2229, "low": 0.2226, "close": 0.2229, "volume": 2238.7, "close_time": 1771023599999, "quote_volume": 498.98322, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.223, "high": 0.2236, "low": 0.222, "close": 0.222, "volume": 11746.4, "close_time": 1771027199999, "quote_volume": 2621.25948, "trades": 23, "taker_buy_base": 10485.6, "taker_buy_quote": 2341.10982 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2218, "high": 0.2234, "low": 0.2215, "close": 0.2229, "volume": 6331.5, "close_time": 1771030799999, "quote_volume": 1408.57962, "trades": 11, "taker_buy_base": 2471.0, "taker_buy_quote": 551.7743 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.2226, "high": 0.2226, "low": 0.222, "close": 0.2226, "volume": 27242.8, "close_time": 1771034399999, "quote_volume": 6058.9311, "trades": 44, "taker_buy_base": 6922.3, "taker_buy_quote": 1540.90121 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 52.6, "close_time": 1771037999999, "quote_volume": 11.6509, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "close_time": 1771041599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 0.0, "close_time": 1771045199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.2224, "high": 0.2224, "low": 0.2216, "close": 0.2216, "volume": 3314.7, "close_time": 1771048799999, "quote_volume": 735.63486, "trades": 5, "taker_buy_base": 1098.1, "taker_buy_quote": 244.21744 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.2209, "high": 0.2209, "low": 0.2201, "close": 0.2201, "volume": 2592.3, "close_time": 1771052399999, "quote_volume": 572.55316, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.2208, "high": 0.2215, "low": 0.2208, "close": 0.2215, "volume": 4113.0, "close_time": 1771055999999, "quote_volume": 909.1381, "trades": 7, "taker_buy_base": 3557.8, "taker_buy_quote": 786.1613 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2213, "high": 0.2225, "low": 0.2213, "close": 0.2223, "volume": 5210.7, "close_time": 1771059599999, "quote_volume": 1156.46707, "trades": 32, "taker_buy_base": 5210.7, "taker_buy_quote": 1156.46707 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 193.4, "close_time": 1771063199999, "quote_volume": 42.9348, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.222, "high": 0.2223, "low": 0.2217, "close": 0.2222, "volume": 4020.8, "close_time": 1771066799999, "quote_volume": 892.71977, "trades": 10, "taker_buy_base": 3242.2, "taker_buy_quote": 719.81281 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.2225, "high": 0.2247, "low": 0.2225, "close": 0.2247, "volume": 1438.2, "close_time": 1771070399999, "quote_volume": 320.97533, "trades": 9, "taker_buy_base": 1438.2, "taker_buy_quote": 320.97533 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2251, "high": 0.2258, "low": 0.2247, "close": 0.2247, "volume": 951.5, "close_time": 1771073999999, "quote_volume": 214.65089, "trades": 5, "taker_buy_base": 928.8, "taker_buy_quote": 209.54112 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.2232, "high": 0.2236, "low": 0.2223, "close": 0.2233, "volume": 15871.4, "close_time": 1771077599999, "quote_volume": 3534.7481, "trades": 23, "taker_buy_base": 4790.2, "taker_buy_quote": 1069.12954 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.2239, "high": 0.2275, "low": 0.2239, "close": 0.2275, "volume": 3365.3, "close_time": 1771081199999, "quote_volume": 758.03406, "trades": 9, "taker_buy_base": 1000.0, "taker_buy_quote": 224.74662 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.2267, "high": 0.2276, "low": 0.2251, "close": 0.2264, "volume": 31520.5, "close_time": 1771084799999, "quote_volume": 7130.91463, "trades": 48, "taker_buy_base": 16449.5, "taker_buy_quote": 3731.99622 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2274, "high": 0.2284, "low": 0.2274, "close": 0.2284, "volume": 3036.9, "close_time": 1771088399999, "quote_volume": 690.98961, "trades": 3, "taker_buy_base": 3036.9, "taker_buy_quote": 690.98961 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.2289, "high": 0.2305, "low": 0.2286, "close": 0.2288, "volume": 3196.6, "close_time": 1771091999999, "quote_volume": 735.4265, "trades": 7, "taker_buy_base": 564.1, "taker_buy_quote": 129.20544 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.2294, "high": 0.2294, "low": 0.2294, "close": 0.2294, "volume": 43.5, "close_time": 1771095599999, "quote_volume": 9.9789, "trades": 1, "taker_buy_base": 43.5, "taker_buy_quote": 9.9789 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.2278, "high": 0.2296, "low": 0.2278, "close": 0.2296, "volume": 112.9, "close_time": 1771099199999, "quote_volume": 25.79656, "trades": 2, "taker_buy_base": 43.3, "taker_buy_quote": 9.94168 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2296, "high": 0.2296, "low": 0.2296, "close": 0.2296, "volume": 0.0, "close_time": 1771102799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.2305, "high": 0.2305, "low": 0.2286, "close": 0.2286, "volume": 152.0, "close_time": 1771106399999, "quote_volume": 34.9291, "trades": 4, "taker_buy_base": 51.0, "taker_buy_quote": 11.7555 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.2305, "high": 0.2309, "low": 0.2305, "close": 0.2308, "volume": 3702.6, "close_time": 1771109999999, "quote_volume": 854.80206, "trades": 3, "taker_buy_base": 50.9, "taker_buy_quote": 11.73245 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.2292, "high": 0.2292, "low": 0.2292, "close": 0.2292, "volume": 628.7, "close_time": 1771113599999, "quote_volume": 144.09804, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2299, "high": 0.2302, "low": 0.2277, "close": 0.2277, "volume": 7580.4, "close_time": 1771117199999, "quote_volume": 1737.7488, "trades": 11, "taker_buy_base": 4023.8, "taker_buy_quote": 924.05093 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.2278, "high": 0.2278, "low": 0.2276, "close": 0.2276, "volume": 3762.1, "close_time": 1771120799999, "quote_volume": 856.80394, "trades": 3, "taker_buy_base": 1012.2, "taker_buy_quote": 230.37672 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.2276, "high": 0.2276, "low": 0.2276, "close": 0.2276, "volume": 0.0, "close_time": 1771124399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.2288, "high": 0.2288, "low": 0.2237, "close": 0.2275, "volume": 13660.7, "close_time": 1771127999999, "quote_volume": 3079.6433, "trades": 34, "taker_buy_base": 5086.3, "taker_buy_quote": 1143.56402 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2289, "high": 0.2348, "low": 0.2278, "close": 0.2304, "volume": 12410.5, "close_time": 1771131599999, "quote_volume": 2856.03778, "trades": 47, "taker_buy_base": 9399.9, "taker_buy_quote": 2162.59079 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.2304, "high": 0.2304, "low": 0.2304, "close": 0.2304, "volume": 0.0, "close_time": 1771135199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.233, "high": 0.2351, "low": 0.233, "close": 0.2351, "volume": 8988.3, "close_time": 1771138799999, "quote_volume": 2105.24482, "trades": 16, "taker_buy_base": 6466.6, "taker_buy_quote": 1515.00263 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.2335, "high": 0.2362, "low": 0.2331, "close": 0.2362, "volume": 16053.6, "close_time": 1771142399999, "quote_volume": 3771.38208, "trades": 27, "taker_buy_base": 11410.5, "taker_buy_quote": 2688.09266 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.2344, "high": 0.2344, "low": 0.2315, "close": 0.2315, "volume": 227.4, "close_time": 1771145999999, "quote_volume": 53.0864, "trades": 3, "taker_buy_base": 127.0, "taker_buy_quote": 29.7688 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.2314, "high": 0.2314, "low": 0.2303, "close": 0.2303, "volume": 2916.2, "close_time": 1771149599999, "quote_volume": 672.02866, "trades": 8, "taker_buy_base": 519.4, "taker_buy_quote": 119.66435 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.23, "high": 0.2306, "low": 0.2283, "close": 0.2301, "volume": 21412.6, "close_time": 1771153199999, "quote_volume": 4904.34579, "trades": 33, "taker_buy_base": 10686.7, "taker_buy_quote": 2453.04681 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.2301, "high": 0.2301, "low": 0.2301, "close": 0.2301, "volume": 0.0, "close_time": 1771156799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2286, "high": 0.2286, "low": 0.2238, "close": 0.2238, "volume": 5090.1, "close_time": 1771160399999, "quote_volume": 1146.62421, "trades": 10, "taker_buy_base": 30.4, "taker_buy_quote": 6.89776 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.2245, "high": 0.2263, "low": 0.2229, "close": 0.2229, "volume": 4840.8, "close_time": 1771163999999, "quote_volume": 1092.47357, "trades": 9, "taker_buy_base": 1205.5, "taker_buy_quote": 270.71779 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.2236, "high": 0.2236, "low": 0.2223, "close": 0.2228, "volume": 11616.7, "close_time": 1771167599999, "quote_volume": 2588.62091, "trades": 14, "taker_buy_base": 3088.2, "taker_buy_quote": 687.05846 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.2237, "high": 0.2237, "low": 0.2237, "close": 0.2237, "volume": 854.5, "close_time": 1771171199999, "quote_volume": 191.15165, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2226, "high": 0.2226, "low": 0.218, "close": 0.2189, "volume": 24206.1, "close_time": 1771174799999, "quote_volume": 5312.66164, "trades": 90, "taker_buy_base": 5329.3, "taker_buy_quote": 1169.04992 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.2192, "high": 0.2192, "low": 0.216, "close": 0.2165, "volume": 8170.5, "close_time": 1771178399999, "quote_volume": 1772.9922, "trades": 108, "taker_buy_base": 3134.0, "taker_buy_quote": 682.54926 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.2177, "high": 0.2177, "low": 0.216, "close": 0.216, "volume": 543.4, "close_time": 1771181999999, "quote_volume": 117.97098, "trades": 6, "taker_buy_base": 59.1, "taker_buy_quote": 12.7928 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "close_time": 1771185599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 23.2, "close_time": 1771189199999, "quote_volume": 5.0112, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "close_time": 1771192799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 0.0, "close_time": 1771196399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.2162, "high": 0.2167, "low": 0.2162, "close": 0.2163, "volume": 8654.7, "close_time": 1771199999999, "quote_volume": 1873.07418, "trades": 13, "taker_buy_base": 8654.7, "taker_buy_quote": 1873.07418 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2177, "high": 0.2181, "low": 0.2174, "close": 0.2179, "volume": 1409.4, "close_time": 1771203599999, "quote_volume": 306.96152, "trades": 5, "taker_buy_base": 1409.4, "taker_buy_quote": 306.96152 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.2182, "high": 0.2191, "low": 0.2173, "close": 0.2173, "volume": 5016.3, "close_time": 1771207199999, "quote_volume": 1092.93839, "trades": 10, "taker_buy_base": 1466.1, "taker_buy_quote": 320.78061 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.2176, "high": 0.2176, "low": 0.2176, "close": 0.2176, "volume": 188.0, "close_time": 1771210799999, "quote_volume": 40.9088, "trades": 1, "taker_buy_base": 188.0, "taker_buy_quote": 40.9088 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 2335.9, "close_time": 1771214399999, "quote_volume": 505.95594, "trades": 1, "taker_buy_base": 2335.9, "taker_buy_quote": 505.95594 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2166, "high": 0.2166, "low": 0.2166, "close": 0.2166, "volume": 0.0, "close_time": 1771217999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.2175, "high": 0.2176, "low": 0.2174, "close": 0.2174, "volume": 2919.3, "close_time": 1771221599999, "quote_volume": 635.21202, "trades": 4, "taker_buy_base": 45.9, "taker_buy_quote": 9.97866 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.2182, "high": 0.2191, "low": 0.2182, "close": 0.2191, "volume": 2992.4, "close_time": 1771225199999, "quote_volume": 652.98992, "trades": 3, "taker_buy_base": 2992.4, "taker_buy_quote": 652.98992 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.2191, "high": 0.2192, "low": 0.2188, "close": 0.2188, "volume": 1708.4, "close_time": 1771228799999, "quote_volume": 374.14164, "trades": 9, "taker_buy_base": 1708.4, "taker_buy_quote": 374.14164 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2205, "high": 0.2205, "low": 0.2194, "close": 0.2194, "volume": 522.0, "close_time": 1771232399999, "quote_volume": 114.60838, "trades": 3, "taker_buy_base": 476.1, "taker_buy_quote": 104.51497 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.2219, "high": 0.2219, "low": 0.2219, "close": 0.2219, "volume": 227.9, "close_time": 1771235999999, "quote_volume": 50.57101, "trades": 2, "taker_buy_base": 52.9, "taker_buy_quote": 11.73851 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.2215, "high": 0.2215, "low": 0.2215, "close": 0.2215, "volume": 896.5, "close_time": 1771239599999, "quote_volume": 198.57475, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.2201, "high": 0.2201, "low": 0.2187, "close": 0.2195, "volume": 2236.1, "close_time": 1771243199999, "quote_volume": 490.41686, "trades": 4, "taker_buy_base": 792.5, "taker_buy_quote": 173.5575 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.22, "high": 0.2249, "low": 0.2197, "close": 0.2249, "volume": 18171.5, "close_time": 1771246799999, "quote_volume": 4033.16289, "trades": 21, "taker_buy_base": 11853.7, "taker_buy_quote": 2635.63574 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.2255, "high": 0.2255, "low": 0.22, "close": 0.22, "volume": 8352.7, "close_time": 1771250399999, "quote_volume": 1857.75776, "trades": 21, "taker_buy_base": 4053.7, "taker_buy_quote": 904.00023 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.2197, "high": 0.2219, "low": 0.2187, "close": 0.2213, "volume": 3985.7, "close_time": 1771253999999, "quote_volume": 875.15775, "trades": 9, "taker_buy_base": 2927.1, "taker_buy_quote": 642.10303 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.2219, "high": 0.2219, "low": 0.216, "close": 0.2177, "volume": 10247.9, "close_time": 1771257599999, "quote_volume": 2222.17287, "trades": 15, "taker_buy_base": 4297.2, "taker_buy_quote": 931.0887 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.2191, "high": 0.2205, "low": 0.2187, "close": 0.2187, "volume": 1169.7, "close_time": 1771261199999, "quote_volume": 256.53613, "trades": 8, "taker_buy_base": 106.8, "taker_buy_quote": 23.47436 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.2187, "high": 0.2202, "low": 0.2187, "close": 0.2202, "volume": 564.5, "close_time": 1771264799999, "quote_volume": 123.79665, "trades": 2, "taker_buy_base": 227.0, "taker_buy_quote": 49.9854 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.22, "high": 0.2205, "low": 0.2195, "close": 0.2199, "volume": 13552.1, "close_time": 1771268399999, "quote_volume": 2978.9305, "trades": 17, "taker_buy_base": 13552.1, "taker_buy_quote": 2978.9305 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.2194, "high": 0.2215, "low": 0.2194, "close": 0.2215, "volume": 496.6, "close_time": 1771271999999, "quote_volume": 109.41784, "trades": 6, "taker_buy_base": 335.5, "taker_buy_quote": 73.81 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2209, "high": 0.2233, "low": 0.2209, "close": 0.2233, "volume": 293.6, "close_time": 1771275599999, "quote_volume": 65.03548, "trades": 3, "taker_buy_base": 105.6, "taker_buy_quote": 23.50628 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.2228, "high": 0.2229, "low": 0.2224, "close": 0.2224, "volume": 1864.5, "close_time": 1771279199999, "quote_volume": 415.54205, "trades": 6, "taker_buy_base": 1673.0, "taker_buy_quote": 372.87585 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.2232, "high": 0.2232, "low": 0.2224, "close": 0.2229, "volume": 4786.4, "close_time": 1771282799999, "quote_volume": 1065.04633, "trades": 5, "taker_buy_base": 386.4, "taker_buy_quote": 86.17797 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.2226, "high": 0.2226, "low": 0.222, "close": 0.222, "volume": 2451.1, "close_time": 1771286399999, "quote_volume": 544.20024, "trades": 3, "taker_buy_base": 78.4, "taker_buy_quote": 17.45184 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.222, "high": 0.2242, "low": 0.222, "close": 0.2235, "volume": 19640.9, "close_time": 1771289999999, "quote_volume": 4380.87803, "trades": 20, "taker_buy_base": 17071.9, "taker_buy_quote": 3806.70653 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.2234, "high": 0.2263, "low": 0.2229, "close": 0.2229, "volume": 29601.1, "close_time": 1771293599999, "quote_volume": 6654.2199, "trades": 44, "taker_buy_base": 24910.1, "taker_buy_quote": 5599.60805 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.2247, "high": 0.2247, "low": 0.2247, "close": 0.2247, "volume": 52.3, "close_time": 1771297199999, "quote_volume": 11.75181, "trades": 1, "taker_buy_base": 52.3, "taker_buy_quote": 11.75181 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.2244, "high": 0.2245, "low": 0.2236, "close": 0.2238, "volume": 8648.1, "close_time": 1771300799999, "quote_volume": 1938.33743, "trades": 7, "taker_buy_base": 5420.3, "taker_buy_quote": 1215.06415 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2229, "high": 0.2235, "low": 0.2202, "close": 0.2202, "volume": 31525.3, "close_time": 1771304399999, "quote_volume": 6980.27311, "trades": 39, "taker_buy_base": 19153.8, "taker_buy_quote": 4238.698 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.2201, "high": 0.2202, "low": 0.2181, "close": 0.2184, "volume": 35989.1, "close_time": 1771307999999, "quote_volume": 7879.96564, "trades": 33, "taker_buy_base": 10240.7, "taker_buy_quote": 2244.39694 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.2184, "high": 0.2184, "low": 0.2184, "close": 0.2184, "volume": 0.0, "close_time": 1771311599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.2205, "high": 0.2242, "low": 0.2205, "close": 0.2242, "volume": 14769.5, "close_time": 1771315199999, "quote_volume": 3277.71597, "trades": 15, "taker_buy_base": 11167.3, "taker_buy_quote": 2478.65208 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2247, "high": 0.2272, "low": 0.2228, "close": 0.2228, "volume": 65701.9, "close_time": 1771318799999, "quote_volume": 14779.62126, "trades": 73, "taker_buy_base": 39854.7, "taker_buy_quote": 8975.20384 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.2215, "high": 0.2215, "low": 0.2201, "close": 0.221, "volume": 7836.9, "close_time": 1771322399999, "quote_volume": 1728.30858, "trades": 6, "taker_buy_base": 5570.0, "taker_buy_quote": 1228.64186 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.2219, "high": 0.2221, "low": 0.2201, "close": 0.2221, "volume": 3381.4, "close_time": 1771325999999, "quote_volume": 748.77716, "trades": 8, "taker_buy_base": 3328.4, "taker_buy_quote": 737.11186 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.2233, "high": 0.2277, "low": 0.2226, "close": 0.2277, "volume": 41402.1, "close_time": 1771329599999, "quote_volume": 9315.13412, "trades": 69, "taker_buy_base": 32081.1, "taker_buy_quote": 7220.1972 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2284, "high": 0.231, "low": 0.2239, "close": 0.2239, "volume": 39762.4, "close_time": 1771333199999, "quote_volume": 9062.49439, "trades": 90, "taker_buy_base": 19157.5, "taker_buy_quote": 4386.91999 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.2243, "high": 0.2261, "low": 0.2229, "close": 0.2238, "volume": 23572.4, "close_time": 1771336799999, "quote_volume": 5282.07525, "trades": 31, "taker_buy_base": 7197.2, "taker_buy_quote": 1616.08007 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.2237, "high": 0.2247, "low": 0.2186, "close": 0.2188, "volume": 26510.8, "close_time": 1771340399999, "quote_volume": 5856.48436, "trades": 30, "taker_buy_base": 4281.3, "taker_buy_quote": 945.53967 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.2204, "high": 0.222, "low": 0.2198, "close": 0.222, "volume": 11448.9, "close_time": 1771343999999, "quote_volume": 2529.5626, "trades": 40, "taker_buy_base": 4080.6, "taker_buy_quote": 902.45953 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2233, "high": 0.2244, "low": 0.2211, "close": 0.2244, "volume": 10678.8, "close_time": 1771347599999, "quote_volume": 2378.78626, "trades": 16, "taker_buy_base": 2111.7, "taker_buy_quote": 473.73994 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.2215, "high": 0.2222, "low": 0.2215, "close": 0.2222, "volume": 2564.3, "close_time": 1771351199999, "quote_volume": 569.75064, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.2221, "high": 0.2275, "low": 0.2221, "close": 0.2275, "volume": 4528.2, "close_time": 1771354799999, "quote_volume": 1009.37835, "trades": 14, "taker_buy_base": 3473.2, "taker_buy_quote": 774.57987 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.2275, "high": 0.2286, "low": 0.226, "close": 0.2264, "volume": 24368.4, "close_time": 1771358399999, "quote_volume": 5526.99673, "trades": 69, "taker_buy_base": 3283.2, "taker_buy_quote": 744.74182 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2263, "high": 0.2263, "low": 0.2242, "close": 0.2261, "volume": 13350.8, "close_time": 1771361999999, "quote_volume": 3009.39298, "trades": 24, "taker_buy_base": 9087.8, "taker_buy_quote": 2049.39734 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.2247, "high": 0.2247, "low": 0.2242, "close": 0.2242, "volume": 4395.5, "close_time": 1771365599999, "quote_volume": 986.68985, "trades": 3, "taker_buy_base": 2427.1, "taker_buy_quote": 545.36937 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.2253, "high": 0.2261, "low": 0.2253, "close": 0.2261, "volume": 722.6, "close_time": 1771369199999, "quote_volume": 162.8433, "trades": 2, "taker_buy_base": 51.9, "taker_buy_quote": 11.73459 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.2253, "high": 0.2253, "low": 0.2243, "close": 0.2243, "volume": 202.9, "close_time": 1771372799999, "quote_volume": 45.66137, "trades": 2, "taker_buy_base": 150.9, "taker_buy_quote": 33.99777 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2235, "high": 0.2235, "low": 0.2196, "close": 0.2201, "volume": 23535.4, "close_time": 1771376399999, "quote_volume": 5214.29427, "trades": 32, "taker_buy_base": 7501.4, "taker_buy_quote": 1666.65023 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.2195, "high": 0.2195, "low": 0.2175, "close": 0.218, "volume": 15924.9, "close_time": 1771379999999, "quote_volume": 3476.25741, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.2188, "high": 0.2192, "low": 0.2182, "close": 0.2189, "volume": 6811.9, "close_time": 1771383599999, "quote_volume": 1491.19524, "trades": 6, "taker_buy_base": 1939.6, "taker_buy_quote": 424.38448 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.2179, "high": 0.2179, "low": 0.2179, "close": 0.2179, "volume": 2177.8, "close_time": 1771387199999, "quote_volume": 474.54262, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.2173, "high": 0.2173, "low": 0.217, "close": 0.217, "volume": 5254.3, "close_time": 1771390799999, "quote_volume": 1140.70862, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.2168, "high": 0.2168, "low": 0.2168, "close": 0.2168, "volume": 3750.7, "close_time": 1771394399999, "quote_volume": 813.15176, "trades": 3, "taker_buy_base": 23.1, "taker_buy_quote": 5.00808 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.216, "high": 0.2169, "low": 0.216, "close": 0.2161, "volume": 442.4, "close_time": 1771397999999, "quote_volume": 95.8048, "trades": 4, "taker_buy_base": 347.2, "taker_buy_quote": 75.23748 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2298.9, "close_time": 1771401599999, "quote_volume": 498.8613, "trades": 1, "taker_buy_base": 2298.9, "taker_buy_quote": 498.8613 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2177, "high": 0.2177, "low": 0.2172, "close": 0.2172, "volume": 151.4, "close_time": 1771405199999, "quote_volume": 32.91108, "trades": 2, "taker_buy_base": 151.4, "taker_buy_quote": 32.91108 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.2173, "high": 0.2173, "low": 0.2171, "close": 0.2171, "volume": 1830.9, "close_time": 1771408799999, "quote_volume": 397.57009, "trades": 3, "taker_buy_base": 408.5, "taker_buy_quote": 88.76705 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.2164, "high": 0.2164, "low": 0.216, "close": 0.216, "volume": 2389.3, "close_time": 1771412399999, "quote_volume": 517.02292, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.2146, "high": 0.2146, "low": 0.2144, "close": 0.2144, "volume": 1441.9, "close_time": 1771415999999, "quote_volume": 309.17922, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.214, "high": 0.2143, "low": 0.2119, "close": 0.2119, "volume": 4157.8, "close_time": 1771419599999, "quote_volume": 888.51225, "trades": 11, "taker_buy_base": 1872.9, "taker_buy_quote": 401.36247 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.2119, "high": 0.2119, "low": 0.2101, "close": 0.2103, "volume": 405.8, "close_time": 1771423199999, "quote_volume": 85.35836, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.2106, "high": 0.2106, "low": 0.2093, "close": 0.2101, "volume": 5060.4, "close_time": 1771426799999, "quote_volume": 1064.37612, "trades": 7, "taker_buy_base": 3744.0, "taker_buy_quote": 787.84824 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.211, "high": 0.215, "low": 0.211, "close": 0.2133, "volume": 7370.6, "close_time": 1771430399999, "quote_volume": 1566.9461, "trades": 11, "taker_buy_base": 220.6, "taker_buy_quote": 46.97989 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2119, "high": 0.2119, "low": 0.2105, "close": 0.2116, "volume": 6451.9, "close_time": 1771433999999, "quote_volume": 1360.07025, "trades": 7, "taker_buy_base": 4977.7, "taker_buy_quote": 1048.16843 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 55.4, "close_time": 1771437599999, "quote_volume": 11.76142, "trades": 1, "taker_buy_base": 55.4, "taker_buy_quote": 11.76142 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.2114, "high": 0.2114, "low": 0.2093, "close": 0.2098, "volume": 3371.9, "close_time": 1771441199999, "quote_volume": 709.80811, "trades": 5, "taker_buy_base": 2039.4, "taker_buy_quote": 428.47794 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.2095, "high": 0.2095, "low": 0.2074, "close": 0.2074, "volume": 4900.1, "close_time": 1771444799999, "quote_volume": 1025.4026, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 71.7, "close_time": 1771448399999, "quote_volume": 14.85624, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "close_time": 1771451999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 24.2, "close_time": 1771455599999, "quote_volume": 5.01424, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.2066, "high": 0.2075, "low": 0.206, "close": 0.2075, "volume": 19852.4, "close_time": 1771459199999, "quote_volume": 4118.28474, "trades": 15, "taker_buy_base": 19796.0, "taker_buy_quote": 4106.6325 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2074, "high": 0.2074, "low": 0.2068, "close": 0.2068, "volume": 2049.6, "close_time": 1771462799999, "quote_volume": 424.45728, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.2074, "high": 0.2083, "low": 0.2074, "close": 0.2081, "volume": 845.1, "close_time": 1771466399999, "quote_volume": 175.63484, "trades": 7, "taker_buy_base": 310.0, "taker_buy_quote": 64.573 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.2084, "high": 0.2084, "low": 0.2084, "close": 0.2084, "volume": 1000.0, "close_time": 1771469999999, "quote_volume": 208.4, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.209, "high": 0.2096, "low": 0.209, "close": 0.2096, "volume": 1056.0, "close_time": 1771473599999, "quote_volume": 220.7376, "trades": 3, "taker_buy_base": 56.0, "taker_buy_quote": 11.7376 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2096, "high": 0.2096, "low": 0.2096, "close": 0.2096, "volume": 0.0, "close_time": 1771477199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 1276.8, "close_time": 1771480799999, "quote_volume": 267.8754, "trades": 3, "taker_buy_base": 24.2, "taker_buy_quote": 5.082 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.211, "high": 0.2123, "low": 0.211, "close": 0.2123, "volume": 5873.0, "close_time": 1771484399999, "quote_volume": 1240.21911, "trades": 9, "taker_buy_base": 2942.1, "taker_buy_quote": 621.17143 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.2119, "high": 0.2136, "low": 0.2119, "close": 0.2136, "volume": 2851.7, "close_time": 1771487999999, "quote_volume": 604.36856, "trades": 3, "taker_buy_base": 83.6, "taker_buy_quote": 17.80817 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.213, "high": 0.213, "low": 0.2119, "close": 0.2119, "volume": 2560.2, "close_time": 1771491599999, "quote_volume": 545.2621, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.212, "high": 0.2138, "low": 0.212, "close": 0.2138, "volume": 4387.4, "close_time": 1771495199999, "quote_volume": 934.55842, "trades": 3, "taker_buy_base": 2467.0, "taker_buy_quote": 527.43362 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.215, "high": 0.216, "low": 0.2144, "close": 0.2152, "volume": 13951.3, "close_time": 1771498799999, "quote_volume": 3007.04973, "trades": 11, "taker_buy_base": 8303.5, "taker_buy_quote": 1789.15216 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.2156, "high": 0.2163, "low": 0.2146, "close": 0.2146, "volume": 15567.3, "close_time": 1771502399999, "quote_volume": 3354.75434, "trades": 21, "taker_buy_base": 14733.8, "taker_buy_quote": 3175.65148 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.2146, "high": 0.2146, "low": 0.2146, "close": 0.2146, "volume": 0.0, "close_time": 1771505999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.2133, "high": 0.2139, "low": 0.2074, "close": 0.2074, "volume": 20125.4, "close_time": 1771509599999, "quote_volume": 4211.43013, "trades": 20, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.2086, "high": 0.211, "low": 0.208, "close": 0.211, "volume": 9932.7, "close_time": 1771513199999, "quote_volume": 2068.11113, "trades": 7, "taker_buy_base": 2728.1, "taker_buy_quote": 569.2712 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.2123, "high": 0.2123, "low": 0.2093, "close": 0.2117, "volume": 2882.8, "close_time": 1771516799999, "quote_volume": 607.73425, "trades": 7, "taker_buy_base": 401.6, "taker_buy_quote": 85.02893 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2093, "high": 0.211, "low": 0.2093, "close": 0.2098, "volume": 2968.4, "close_time": 1771520399999, "quote_volume": 622.78134, "trades": 4, "taker_buy_base": 2857.0, "taker_buy_quote": 599.46532 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.21, "high": 0.2123, "low": 0.21, "close": 0.2105, "volume": 3367.4, "close_time": 1771523999999, "quote_volume": 707.92903, "trades": 7, "taker_buy_base": 743.7, "taker_buy_quote": 156.91879 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.2111, "high": 0.2143, "low": 0.2111, "close": 0.2137, "volume": 9253.4, "close_time": 1771527599999, "quote_volume": 1965.49076, "trades": 13, "taker_buy_base": 8607.0, "taker_buy_quote": 1828.56652 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.2127, "high": 0.215, "low": 0.2127, "close": 0.2146, "volume": 7181.5, "close_time": 1771531199999, "quote_volume": 1538.88754, "trades": 10, "taker_buy_base": 991.3, "taker_buy_quote": 211.72445 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.215, "high": 0.2151, "low": 0.215, "close": 0.2151, "volume": 5614.8, "close_time": 1771534799999, "quote_volume": 1207.282, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "close_time": 1771538399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "close_time": 1771541999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.2151, "high": 0.2151, "low": 0.2151, "close": 0.2151, "volume": 0.0, "close_time": 1771545599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2163, "high": 0.25, "low": 0.2116, "close": 0.2134, "volume": 363886.7, "close_time": 1771549199999, "quote_volume": 82183.90683, "trades": 1192, "taker_buy_base": 180505.5, "taker_buy_quote": 40931.82816 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.2137, "high": 0.215, "low": 0.2131, "close": 0.2141, "volume": 9049.6, "close_time": 1771552799999, "quote_volume": 1938.02598, "trades": 12, "taker_buy_base": 4849.8, "taker_buy_quote": 1039.92224 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.2158, "high": 0.2158, "low": 0.2133, "close": 0.2133, "volume": 7455.5, "close_time": 1771556399999, "quote_volume": 1599.45701, "trades": 5, "taker_buy_base": 2352.3, "taker_buy_quote": 507.62634 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.2142, "high": 0.2142, "low": 0.212, "close": 0.2124, "volume": 3814.3, "close_time": 1771559999999, "quote_volume": 811.01508, "trades": 6, "taker_buy_base": 1458.7, "taker_buy_quote": 311.62788 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2119, "high": 0.2119, "low": 0.2106, "close": 0.2111, "volume": 3915.6, "close_time": 1771563599999, "quote_volume": 825.89236, "trades": 5, "taker_buy_base": 2391.0, "taker_buy_quote": 504.7401 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 55.4, "close_time": 1771567199999, "quote_volume": 11.76142, "trades": 2, "taker_buy_base": 55.4, "taker_buy_quote": 11.76142 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.2131, "high": 0.2136, "low": 0.2131, "close": 0.2136, "volume": 1290.7, "close_time": 1771570799999, "quote_volume": 275.19352, "trades": 3, "taker_buy_base": 1054.9, "taker_buy_quote": 224.82664 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.212, "high": 0.212, "low": 0.2119, "close": 0.2119, "volume": 2047.3, "close_time": 1771574399999, "quote_volume": 434.0221, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2124, "high": 0.2126, "low": 0.212, "close": 0.2121, "volume": 6263.8, "close_time": 1771577999999, "quote_volume": 1329.74603, "trades": 8, "taker_buy_base": 1322.9, "taker_buy_quote": 280.91938 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.2127, "high": 0.2127, "low": 0.2127, "close": 0.2127, "volume": 118.0, "close_time": 1771581599999, "quote_volume": 25.0986, "trades": 1, "taker_buy_base": 118.0, "taker_buy_quote": 25.0986 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.2132, "high": 0.2136, "low": 0.2132, "close": 0.2136, "volume": 1144.1, "close_time": 1771585199999, "quote_volume": 243.94408, "trades": 2, "taker_buy_base": 1144.1, "taker_buy_quote": 243.94408 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.2123, "high": 0.2123, "low": 0.2117, "close": 0.2117, "volume": 9190.8, "close_time": 1771588799999, "quote_volume": 1947.45437, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2932.1, "close_time": 1771592399999, "quote_volume": 621.6052, "trades": 2, "taker_buy_base": 2932.1, "taker_buy_quote": 621.6052 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.2106, "high": 0.2106, "low": 0.207, "close": 0.207, "volume": 2498.1, "close_time": 1771595999999, "quote_volume": 519.61371, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.2096, "high": 0.211, "low": 0.2096, "close": 0.2103, "volume": 1676.5, "close_time": 1771599599999, "quote_volume": 352.56471, "trades": 6, "taker_buy_base": 142.0, "taker_buy_quote": 29.85936 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.2117, "high": 0.2139, "low": 0.2117, "close": 0.2139, "volume": 15799.1, "close_time": 1771603199999, "quote_volume": 3366.18153, "trades": 49, "taker_buy_base": 6747.4, "taker_buy_quote": 1435.11298 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2141, "high": 0.2146, "low": 0.2119, "close": 0.2136, "volume": 28526.6, "close_time": 1771606799999, "quote_volume": 6090.46325, "trades": 29, "taker_buy_base": 8802.3, "taker_buy_quote": 1880.01546 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.2133, "high": 0.2133, "low": 0.2106, "close": 0.2131, "volume": 11354.8, "close_time": 1771610399999, "quote_volume": 2403.98903, "trades": 14, "taker_buy_base": 6697.0, "taker_buy_quote": 1415.68259 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.213, "high": 0.2136, "low": 0.2129, "close": 0.2135, "volume": 5922.6, "close_time": 1771613999999, "quote_volume": 1262.51478, "trades": 6, "taker_buy_base": 3394.2, "taker_buy_quote": 723.59533 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 83.3, "close_time": 1771617599999, "quote_volume": 17.78455, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.2123, "high": 0.2123, "low": 0.2123, "close": 0.2123, "volume": 1019.7, "close_time": 1771621199999, "quote_volume": 216.48231, "trades": 1, "taker_buy_base": 1019.7, "taker_buy_quote": 216.48231 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 407.3, "close_time": 1771624799999, "quote_volume": 86.67344, "trades": 1, "taker_buy_base": 407.3, "taker_buy_quote": 86.67344 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.2119, "high": 0.2128, "low": 0.2119, "close": 0.2124, "volume": 7709.0, "close_time": 1771628399999, "quote_volume": 1636.17968, "trades": 7, "taker_buy_base": 4920.6, "taker_buy_quote": 1044.99486 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.2128, "high": 0.2128, "low": 0.2128, "close": 0.2128, "volume": 3212.1, "close_time": 1771631999999, "quote_volume": 683.53488, "trades": 2, "taker_buy_base": 3212.1, "taker_buy_quote": 683.53488 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2123, "high": 0.2123, "low": 0.2119, "close": 0.2119, "volume": 4194.6, "close_time": 1771635599999, "quote_volume": 889.88308, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "close_time": 1771639199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.2132, "high": 0.2132, "low": 0.2132, "close": 0.2132, "volume": 638.9, "close_time": 1771642799999, "quote_volume": 136.21348, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.213, "high": 0.213, "low": 0.2127, "close": 0.2127, "volume": 3682.9, "close_time": 1771646399999, "quote_volume": 783.9366, "trades": 3, "taker_buy_base": 1918.7, "taker_buy_quote": 408.6831 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2126, "high": 0.2126, "low": 0.2126, "close": 0.2126, "volume": 86.2, "close_time": 1771649999999, "quote_volume": 18.32612, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.2136, "high": 0.2136, "low": 0.2135, "close": 0.2135, "volume": 93.4, "close_time": 1771653599999, "quote_volume": 19.9464, "trades": 2, "taker_buy_base": 55.0, "taker_buy_quote": 11.748 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "close_time": 1771657199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.2135, "high": 0.2135, "low": 0.2135, "close": 0.2135, "volume": 0.0, "close_time": 1771660799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2129, "high": 0.213, "low": 0.2129, "close": 0.213, "volume": 67.3, "close_time": 1771664399999, "quote_volume": 14.33208, "trades": 2, "taker_buy_base": 67.3, "taker_buy_quote": 14.33208 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.215, "high": 0.2153, "low": 0.2149, "close": 0.215, "volume": 1928.3, "close_time": 1771667999999, "quote_volume": 414.49303, "trades": 4, "taker_buy_base": 82.8, "taker_buy_quote": 17.81043 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.2154, "high": 0.2154, "low": 0.2141, "close": 0.2141, "volume": 9276.7, "close_time": 1771671599999, "quote_volume": 1986.88725, "trades": 8, "taker_buy_base": 34.8, "taker_buy_quote": 7.49592 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.2142, "high": 0.2142, "low": 0.2131, "close": 0.2131, "volume": 507.3, "close_time": 1771675199999, "quote_volume": 108.58462, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.2128, "high": 0.213, "low": 0.2116, "close": 0.2116, "volume": 5948.0, "close_time": 1771678799999, "quote_volume": 1264.7811, "trades": 7, "taker_buy_base": 3672.6, "taker_buy_quote": 781.98424 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.2115, "high": 0.2115, "low": 0.2115, "close": 0.2115, "volume": 49.5, "close_time": 1771682399999, "quote_volume": 10.46925, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.2131, "high": 0.2146, "low": 0.213, "close": 0.2144, "volume": 14846.9, "close_time": 1771685999999, "quote_volume": 3176.2752, "trades": 32, "taker_buy_base": 11366.6, "taker_buy_quote": 2429.92924 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.214, "high": 0.214, "low": 0.2129, "close": 0.2129, "volume": 6649.0, "close_time": 1771689599999, "quote_volume": 1418.80998, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2119, "high": 0.2124, "low": 0.2119, "close": 0.2124, "volume": 200.2, "close_time": 1771693199999, "quote_volume": 42.49498, "trades": 2, "taker_buy_base": 145.2, "taker_buy_quote": 30.84048 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 927.0, "close_time": 1771696799999, "quote_volume": 196.4313, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "close_time": 1771700399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.2119, "high": 0.2119, "low": 0.2119, "close": 0.2119, "volume": 0.0, "close_time": 1771703999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2116, "high": 0.2116, "low": 0.2098, "close": 0.2098, "volume": 8591.0, "close_time": 1771707599999, "quote_volume": 1814.57076, "trades": 8, "taker_buy_base": 8484.1, "taker_buy_quote": 1792.02672 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.2098, "high": 0.2098, "low": 0.2098, "close": 0.2098, "volume": 0.0, "close_time": 1771711199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 2611.1, "close_time": 1771714799999, "quote_volume": 551.20321, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.2111, "high": 0.2111, "low": 0.2111, "close": 0.2111, "volume": 0.0, "close_time": 1771718399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2093, "high": 0.2094, "low": 0.2085, "close": 0.2085, "volume": 7677.0, "close_time": 1771721999999, "quote_volume": 1607.50009, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.2093, "high": 0.2093, "low": 0.2093, "close": 0.2093, "volume": 2003.7, "close_time": 1771725599999, "quote_volume": 419.37441, "trades": 1, "taker_buy_base": 2003.7, "taker_buy_quote": 419.37441 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 56.1, "close_time": 1771729199999, "quote_volume": 11.66319, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.2079, "high": 0.2079, "low": 0.2079, "close": 0.2079, "volume": 0.0, "close_time": 1771732799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2066, "high": 0.2066, "low": 0.2066, "close": 0.2066, "volume": 56.4, "close_time": 1771736399999, "quote_volume": 11.65224, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 2490.1, "close_time": 1771739999999, "quote_volume": 512.9606, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 474.6, "close_time": 1771743599999, "quote_volume": 98.33712, "trades": 1, "taker_buy_base": 474.6, "taker_buy_quote": 98.33712 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.2072, "high": 0.2072, "low": 0.2072, "close": 0.2072, "volume": 0.0, "close_time": 1771747199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2058, "high": 0.2058, "low": 0.2053, "close": 0.2054, "volume": 2510.1, "close_time": 1771750799999, "quote_volume": 515.80734, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.2054, "high": 0.2054, "low": 0.2054, "close": 0.2054, "volume": 0.0, "close_time": 1771754399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.2054, "high": 0.2054, "low": 0.2054, "close": 0.2054, "volume": 0.0, "close_time": 1771757999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.2053, "high": 0.2053, "low": 0.2053, "close": 0.2053, "volume": 1.8, "close_time": 1771761599999, "quote_volume": 0.36954, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.2041, "high": 0.2041, "low": 0.2041, "close": 0.2041, "volume": 57.1, "close_time": 1771765199999, "quote_volume": 11.65411, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.2028, "high": 0.2028, "low": 0.2028, "close": 0.2028, "volume": 174.2, "close_time": 1771768799999, "quote_volume": 35.32776, "trades": 3, "taker_buy_base": 87.1, "taker_buy_quote": 17.66388 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.2025, "high": 0.2026, "low": 0.2025, "close": 0.2025, "volume": 2452.5, "close_time": 1771772399999, "quote_volume": 496.72183, "trades": 3, "taker_buy_base": 2385.6, "taker_buy_quote": 483.17458 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.2025, "high": 0.2025, "low": 0.2025, "close": 0.2025, "volume": 0.0, "close_time": 1771775999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.2015, "high": 0.2016, "low": 0.2015, "close": 0.2016, "volume": 2372.4, "close_time": 1771779599999, "quote_volume": 478.27005, "trades": 2, "taker_buy_base": 2314.5, "taker_buy_quote": 466.6032 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.2015, "high": 0.2015, "low": 0.1965, "close": 0.1975, "volume": 12654.0, "close_time": 1771783199999, "quote_volume": 2511.9022, "trades": 35, "taker_buy_base": 3449.3, "taker_buy_quote": 681.42639 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.1975, "high": 0.1985, "low": 0.1972, "close": 0.1974, "volume": 36366.8, "close_time": 1771786799999, "quote_volume": 7189.60445, "trades": 42, "taker_buy_base": 29227.3, "taker_buy_quote": 5780.35489 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1985, "high": 0.1985, "low": 0.1983, "close": 0.1983, "volume": 2536.3, "close_time": 1771790399999, "quote_volume": 503.37995, "trades": 4, "taker_buy_base": 378.0, "taker_buy_quote": 74.9574 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "close_time": 1771793999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1983, "high": 0.1983, "low": 0.1983, "close": 0.1983, "volume": 0.0, "close_time": 1771797599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1984, "high": 0.1984, "low": 0.1984, "close": 0.1984, "volume": 295.5, "close_time": 1771801199999, "quote_volume": 58.6272, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1984, "high": 0.1998, "low": 0.1982, "close": 0.1998, "volume": 3027.8, "close_time": 1771804799999, "quote_volume": 601.54769, "trades": 4, "taker_buy_base": 3027.8, "taker_buy_quote": 601.54769 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1996, "high": 0.1996, "low": 0.1984, "close": 0.1984, "volume": 287.5, "close_time": 1771808399999, "quote_volume": 57.3406, "trades": 2, "taker_buy_base": 250.5, "taker_buy_quote": 49.9998 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.1978, "high": 0.1978, "low": 0.1904, "close": 0.1908, "volume": 22071.8, "close_time": 1771811999999, "quote_volume": 4253.6194, "trades": 95, "taker_buy_base": 9744.9, "taker_buy_quote": 1871.43679 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.1905, "high": 0.1911, "low": 0.1905, "close": 0.1909, "volume": 6837.0, "close_time": 1771815599999, "quote_volume": 1303.07664, "trades": 6, "taker_buy_base": 262.1, "taker_buy_quote": 49.98247 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.1909, "high": 0.1909, "low": 0.1909, "close": 0.1909, "volume": 0.0, "close_time": 1771819199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 1047.2, "close_time": 1771822799999, "quote_volume": 199.70104, "trades": 1, "taker_buy_base": 1047.2, "taker_buy_quote": 199.70104 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.1915, "high": 0.1935, "low": 0.1915, "close": 0.1935, "volume": 7811.9, "close_time": 1771826399999, "quote_volume": 1505.08583, "trades": 6, "taker_buy_base": 4351.1, "taker_buy_quote": 840.88143 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.1942, "high": 0.1956, "low": 0.1941, "close": 0.1956, "volume": 9979.3, "close_time": 1771829999999, "quote_volume": 1943.87687, "trades": 11, "taker_buy_base": 2064.6, "taker_buy_quote": 403.75824 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1957, "high": 0.1973, "low": 0.1957, "close": 0.1973, "volume": 5441.9, "close_time": 1771833599999, "quote_volume": 1070.23641, "trades": 5, "taker_buy_base": 5441.9, "taker_buy_quote": 1070.23641 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1974, "high": 0.1974, "low": 0.1968, "close": 0.1968, "volume": 3051.2, "close_time": 1771837199999, "quote_volume": 602.1812, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1981, "high": 0.2006, "low": 0.1981, "close": 0.2006, "volume": 2552.9, "close_time": 1771840799999, "quote_volume": 509.04052, "trades": 5, "taker_buy_base": 2552.9, "taker_buy_quote": 509.04052 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.2013, "high": 0.2017, "low": 0.2006, "close": 0.2006, "volume": 13790.1, "close_time": 1771844399999, "quote_volume": 2774.49964, "trades": 14, "taker_buy_base": 6558.8, "taker_buy_quote": 1320.02249 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.2006, "high": 0.2006, "low": 0.2006, "close": 0.2006, "volume": 0.0, "close_time": 1771847999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2006, "high": 0.2006, "low": 0.2006, "close": 0.2006, "volume": 0.0, "close_time": 1771851599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.1991, "high": 0.1991, "low": 0.199, "close": 0.199, "volume": 776.6, "close_time": 1771855199999, "quote_volume": 154.6152, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1985, "high": 0.1985, "low": 0.1965, "close": 0.1981, "volume": 5968.5, "close_time": 1771858799999, "quote_volume": 1181.43813, "trades": 6, "taker_buy_base": 2863.3, "taker_buy_quote": 565.25693 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1978, "high": 0.1978, "low": 0.1965, "close": 0.1965, "volume": 3252.7, "close_time": 1771862399999, "quote_volume": 641.70893, "trades": 3, "taker_buy_base": 1775.6, "taker_buy_quote": 349.61564 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1952, "high": 0.1956, "low": 0.1938, "close": 0.1956, "volume": 9981.8, "close_time": 1771865999999, "quote_volume": 1940.51504, "trades": 19, "taker_buy_base": 3064.6, "taker_buy_quote": 596.90076 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.1942, "high": 0.1942, "low": 0.1916, "close": 0.1916, "volume": 633.9, "close_time": 1771869599999, "quote_volume": 122.84858, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.1925, "high": 0.1931, "low": 0.1925, "close": 0.1925, "volume": 580.1, "close_time": 1771873199999, "quote_volume": 111.70567, "trades": 3, "taker_buy_base": 320.4, "taker_buy_quote": 61.71342 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.1925, "high": 0.1925, "low": 0.1887, "close": 0.1893, "volume": 7058.9, "close_time": 1771876799999, "quote_volume": 1341.60362, "trades": 14, "taker_buy_base": 4252.8, "taker_buy_quote": 809.45184 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1889, "high": 0.1889, "low": 0.1868, "close": 0.1868, "volume": 14532.9, "close_time": 1771880399999, "quote_volume": 2735.924, "trades": 21, "taker_buy_base": 2049.7, "taker_buy_quote": 384.52372 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.1883, "high": 0.1883, "low": 0.1825, "close": 0.185, "volume": 76507.2, "close_time": 1771883999999, "quote_volume": 14156.85904, "trades": 221, "taker_buy_base": 37510.7, "taker_buy_quote": 6945.47705 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.186, "high": 0.1874, "low": 0.1851, "close": 0.1851, "volume": 19056.1, "close_time": 1771887599999, "quote_volume": 3548.93655, "trades": 24, "taker_buy_base": 12080.8, "taker_buy_quote": 2250.71483 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.1851, "high": 0.1856, "low": 0.1833, "close": 0.1834, "volume": 34185.3, "close_time": 1771891199999, "quote_volume": 6304.82392, "trades": 25, "taker_buy_base": 22959.2, "taker_buy_quote": 4231.11865 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1831, "high": 0.1839, "low": 0.1778, "close": 0.1808, "volume": 38681.8, "close_time": 1771894799999, "quote_volume": 7005.90139, "trades": 50, "taker_buy_base": 16754.5, "taker_buy_quote": 3043.58328 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.1806, "high": 0.1806, "low": 0.1746, "close": 0.1781, "volume": 77254.7, "close_time": 1771898399999, "quote_volume": 13645.03065, "trades": 129, "taker_buy_base": 25965.8, "taker_buy_quote": 4609.94023 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.179, "high": 0.179, "low": 0.1726, "close": 0.1731, "volume": 41909.3, "close_time": 1771901999999, "quote_volume": 7373.85207, "trades": 50, "taker_buy_base": 21930.1, "taker_buy_quote": 3839.01605 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.173, "high": 0.173, "low": 0.1692, "close": 0.17, "volume": 84174.6, "close_time": 1771905599999, "quote_volume": 14367.47609, "trades": 44, "taker_buy_base": 46860.6, "taker_buy_quote": 7993.72341 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1701, "high": 0.1706, "low": 0.1689, "close": 0.1706, "volume": 30121.0, "close_time": 1771909199999, "quote_volume": 5112.32298, "trades": 23, "taker_buy_base": 16914.9, "taker_buy_quote": 2871.12625 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.1709, "high": 0.171, "low": 0.1678, "close": 0.1686, "volume": 39498.9, "close_time": 1771912799999, "quote_volume": 6690.42316, "trades": 24, "taker_buy_base": 25151.2, "taker_buy_quote": 4270.85602 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.1691, "high": 0.1705, "low": 0.1687, "close": 0.1699, "volume": 35255.5, "close_time": 1771916399999, "quote_volume": 5977.64001, "trades": 30, "taker_buy_base": 21749.3, "taker_buy_quote": 3685.61385 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.1689, "high": 0.1689, "low": 0.1653, "close": 0.1668, "volume": 25683.8, "close_time": 1771919999999, "quote_volume": 4273.07788, "trades": 24, "taker_buy_base": 11469.1, "taker_buy_quote": 1910.66505 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.167, "high": 0.1779, "low": 0.1639, "close": 0.172, "volume": 268820.7, "close_time": 1771923599999, "quote_volume": 45923.826, "trades": 383, "taker_buy_base": 191339.9, "taker_buy_quote": 32790.25994 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.1715, "high": 0.1715, "low": 0.1691, "close": 0.17, "volume": 67136.0, "close_time": 1771927199999, "quote_volume": 11411.59154, "trades": 49, "taker_buy_base": 49836.1, "taker_buy_quote": 8469.88231 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.1713, "high": 0.1723, "low": 0.1692, "close": 0.1698, "volume": 29197.5, "close_time": 1771930799999, "quote_volume": 4969.2642, "trades": 61, "taker_buy_base": 13514.9, "taker_buy_quote": 2300.07218 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.1699, "high": 0.1703, "low": 0.1697, "close": 0.1701, "volume": 12536.7, "close_time": 1771934399999, "quote_volume": 2129.12217, "trades": 14, "taker_buy_base": 8456.2, "taker_buy_quote": 1436.25327 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1703, "high": 0.1713, "low": 0.1699, "close": 0.1703, "volume": 9579.2, "close_time": 1771937999999, "quote_volume": 1633.00362, "trades": 13, "taker_buy_base": 5359.1, "taker_buy_quote": 911.49682 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.1713, "high": 0.1725, "low": 0.1709, "close": 0.1722, "volume": 23332.5, "close_time": 1771941599999, "quote_volume": 4003.84498, "trades": 42, "taker_buy_base": 14217.5, "taker_buy_quote": 2441.5149 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.1719, "high": 0.1757, "low": 0.1718, "close": 0.1757, "volume": 189971.8, "close_time": 1771945199999, "quote_volume": 32809.67904, "trades": 166, "taker_buy_base": 19299.7, "taker_buy_quote": 3337.2651 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.1747, "high": 0.1781, "low": 0.1747, "close": 0.178, "volume": 30548.2, "close_time": 1771948799999, "quote_volume": 5391.42048, "trades": 36, "taker_buy_base": 10906.9, "taker_buy_quote": 1914.99366 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1779, "high": 0.1801, "low": 0.177, "close": 0.179, "volume": 220196.4, "close_time": 1771952399999, "quote_volume": 39203.97215, "trades": 198, "taker_buy_base": 172461.2, "taker_buy_quote": 30706.45646 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.1801, "high": 0.1813, "low": 0.1796, "close": 0.1799, "volume": 18010.5, "close_time": 1771955999999, "quote_volume": 3245.13479, "trades": 21, "taker_buy_base": 7783.2, "taker_buy_quote": 1401.55413 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.1795, "high": 0.1797, "low": 0.1791, "close": 0.1795, "volume": 13286.4, "close_time": 1771959599999, "quote_volume": 2385.64129, "trades": 14, "taker_buy_base": 6369.6, "taker_buy_quote": 1143.29478 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.1791, "high": 0.1791, "low": 0.1778, "close": 0.179, "volume": 11720.0, "close_time": 1771963199999, "quote_volume": 2095.85489, "trades": 10, "taker_buy_base": 2787.4, "taker_buy_quote": 498.911 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1801, "high": 0.1805, "low": 0.1801, "close": 0.1805, "volume": 3806.7, "close_time": 1771966799999, "quote_volume": 687.06051, "trades": 4, "taker_buy_base": 3806.7, "taker_buy_quote": 687.06051 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 0.0, "close_time": 1771970399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.1809, "high": 0.1816, "low": 0.1809, "close": 0.1811, "volume": 3402.5, "close_time": 1771973999999, "quote_volume": 617.15364, "trades": 4, "taker_buy_base": 1116.2, "taker_buy_quote": 201.96156 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.1805, "high": 0.1813, "low": 0.1799, "close": 0.1813, "volume": 5806.4, "close_time": 1771977599999, "quote_volume": 1048.0196, "trades": 4, "taker_buy_base": 177.5, "taker_buy_quote": 32.05643 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1808, "high": 0.1811, "low": 0.1808, "close": 0.1811, "volume": 5786.8, "close_time": 1771981199999, "quote_volume": 1047.10649, "trades": 2, "taker_buy_base": 5786.8, "taker_buy_quote": 1047.10649 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.1825, "high": 0.1895, "low": 0.1825, "close": 0.1868, "volume": 10249.2, "close_time": 1771984799999, "quote_volume": 1908.1763, "trades": 15, "taker_buy_base": 10039.4, "taker_buy_quote": 1868.88366 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.1871, "high": 0.1883, "low": 0.1868, "close": 0.1868, "volume": 3192.1, "close_time": 1771988399999, "quote_volume": 597.8451, "trades": 6, "taker_buy_base": 616.7, "taker_buy_quote": 116.01341 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1856, "high": 0.1856, "low": 0.1842, "close": 0.1842, "volume": 1009.5, "close_time": 1771991999999, "quote_volume": 186.09642, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1842, "high": 0.1852, "low": 0.1833, "close": 0.1852, "volume": 12542.7, "close_time": 1771995599999, "quote_volume": 2316.10017, "trades": 29, "taker_buy_base": 4718.6, "taker_buy_quote": 872.12898 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1854, "high": 0.1854, "low": 0.1825, "close": 0.1825, "volume": 14217.0, "close_time": 1771999199999, "quote_volume": 2612.40702, "trades": 11, "taker_buy_base": 6086.2, "taker_buy_quote": 1120.72246 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1821, "high": 0.1821, "low": 0.1821, "close": 0.1821, "volume": 87.7, "close_time": 1772002799999, "quote_volume": 15.97017, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.1815, "high": 0.1815, "low": 0.181, "close": 0.181, "volume": 2288.3, "close_time": 1772006399999, "quote_volume": 415.2823, "trades": 4, "taker_buy_base": 2200.0, "taker_buy_quote": 399.3 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1799, "high": 0.1802, "low": 0.1796, "close": 0.1797, "volume": 11508.0, "close_time": 1772009999999, "quote_volume": 2068.67355, "trades": 14, "taker_buy_base": 3979.1, "taker_buy_quote": 715.31472 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1799, "high": 0.1801, "low": 0.1793, "close": 0.1797, "volume": 13670.5, "close_time": 1772013599999, "quote_volume": 2459.20805, "trades": 14, "taker_buy_base": 6275.6, "taker_buy_quote": 1129.54584 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1801, "high": 0.1801, "low": 0.1801, "close": 0.1801, "volume": 268.7, "close_time": 1772017199999, "quote_volume": 48.39287, "trades": 1, "taker_buy_base": 268.7, "taker_buy_quote": 48.39287 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.18, "high": 0.18, "low": 0.1799, "close": 0.1799, "volume": 3301.0, "close_time": 1772020799999, "quote_volume": 593.86378, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1795, "high": 0.1798, "low": 0.1794, "close": 0.1798, "volume": 511.5, "close_time": 1772024399999, "quote_volume": 91.84333, "trades": 3, "taker_buy_base": 138.8, "taker_buy_quote": 24.95624 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.1801, "volume": 14614.8, "close_time": 1772027999999, "quote_volume": 2634.67917, "trades": 17, "taker_buy_base": 11123.4, "taker_buy_quote": 2004.79348 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1801, "high": 0.1828, "low": 0.1801, "close": 0.1825, "volume": 23694.6, "close_time": 1772031599999, "quote_volume": 4295.10041, "trades": 80, "taker_buy_base": 16114.7, "taker_buy_quote": 2920.03206 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.1836, "high": 0.1871, "low": 0.1821, "close": 0.1863, "volume": 11847.7, "close_time": 1772035199999, "quote_volume": 2191.87898, "trades": 17, "taker_buy_base": 7835.5, "taker_buy_quote": 1445.89246 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1863, "high": 0.1892, "low": 0.1863, "close": 0.1873, "volume": 25747.9, "close_time": 1772038799999, "quote_volume": 4825.198, "trades": 96, "taker_buy_base": 18729.2, "taker_buy_quote": 3506.74507 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1868, "high": 0.1958, "low": 0.1868, "close": 0.1891, "volume": 59731.6, "close_time": 1772042399999, "quote_volume": 11464.36155, "trades": 190, "taker_buy_base": 37366.0, "taker_buy_quote": 7175.91223 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.188, "high": 0.1886, "low": 0.1875, "close": 0.1886, "volume": 3428.1, "close_time": 1772045999999, "quote_volume": 645.63378, "trades": 6, "taker_buy_base": 2808.1, "taker_buy_quote": 529.04604 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1875, "high": 0.2006, "low": 0.1852, "close": 0.1855, "volume": 25651.6, "close_time": 1772049599999, "quote_volume": 4803.91722, "trades": 105, "taker_buy_base": 16710.1, "taker_buy_quote": 3140.40847 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1863, "high": 0.1883, "low": 0.185, "close": 0.1883, "volume": 14333.3, "close_time": 1772053199999, "quote_volume": 2668.581, "trades": 20, "taker_buy_base": 5849.7, "taker_buy_quote": 1091.53299 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1885, "high": 0.1912, "low": 0.1872, "close": 0.1892, "volume": 4287.9, "close_time": 1772056799999, "quote_volume": 810.81737, "trades": 41, "taker_buy_base": 2531.6, "taker_buy_quote": 480.59269 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1896, "high": 0.1931, "low": 0.1861, "close": 0.1861, "volume": 69324.3, "close_time": 1772060399999, "quote_volume": 13115.52245, "trades": 90, "taker_buy_base": 32809.7, "taker_buy_quote": 6231.04269 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1873, "high": 0.1873, "low": 0.1839, "close": 0.186, "volume": 161870.4, "close_time": 1772063999999, "quote_volume": 30293.26329, "trades": 178, "taker_buy_base": 2481.8, "taker_buy_quote": 458.75111 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1854, "high": 0.1866, "low": 0.1845, "close": 0.1845, "volume": 3402.1, "close_time": 1772067599999, "quote_volume": 631.31256, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1848, "high": 0.1863, "low": 0.1844, "close": 0.186, "volume": 2021.0, "close_time": 1772071199999, "quote_volume": 375.08449, "trades": 12, "taker_buy_base": 86.5, "taker_buy_quote": 16.089 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1854, "high": 0.1867, "low": 0.1844, "close": 0.1866, "volume": 5622.0, "close_time": 1772074799999, "quote_volume": 1043.9643, "trades": 24, "taker_buy_base": 1665.9, "taker_buy_quote": 309.89917 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1867, "high": 0.1867, "low": 0.1848, "close": 0.186, "volume": 8041.3, "close_time": 1772078399999, "quote_volume": 1491.87052, "trades": 15, "taker_buy_base": 3831.8, "taker_buy_quote": 710.69657 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1854, "high": 0.1859, "low": 0.1841, "close": 0.1852, "volume": 2326.2, "close_time": 1772081999999, "quote_volume": 430.75112, "trades": 9, "taker_buy_base": 458.5, "taker_buy_quote": 85.08643 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1833, "high": 0.1833, "low": 0.1821, "close": 0.1827, "volume": 2605.8, "close_time": 1772085599999, "quote_volume": 475.66225, "trades": 6, "taker_buy_base": 724.0, "taker_buy_quote": 131.9128 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.181, "high": 0.1814, "low": 0.1807, "close": 0.1814, "volume": 1543.6, "close_time": 1772089199999, "quote_volume": 279.43948, "trades": 4, "taker_buy_base": 1455.3, "taker_buy_quote": 263.45718 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1821, "high": 0.1822, "low": 0.1816, "close": 0.1816, "volume": 3600.4, "close_time": 1772092799999, "quote_volume": 653.9325, "trades": 7, "taker_buy_base": 189.3, "taker_buy_quote": 34.47674 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1815, "high": 0.1823, "low": 0.1815, "close": 0.1818, "volume": 7327.2, "close_time": 1772096399999, "quote_volume": 1333.1961, "trades": 11, "taker_buy_base": 3800.1, "taker_buy_quote": 691.96932 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1815, "high": 0.1851, "low": 0.1815, "close": 0.1851, "volume": 36013.7, "close_time": 1772099999999, "quote_volume": 6622.16991, "trades": 79, "taker_buy_base": 20164.2, "taker_buy_quote": 3699.52228 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1855, "high": 0.1855, "low": 0.1829, "close": 0.1829, "volume": 6345.1, "close_time": 1772103599999, "quote_volume": 1170.71174, "trades": 31, "taker_buy_base": 2889.9, "taker_buy_quote": 531.80926 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1821, "high": 0.1844, "low": 0.1821, "close": 0.1844, "volume": 10726.6, "close_time": 1772107199999, "quote_volume": 1970.04506, "trades": 32, "taker_buy_base": 7035.5, "taker_buy_quote": 1293.11687 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1831, "high": 0.1866, "low": 0.1827, "close": 0.1853, "volume": 82387.8, "close_time": 1772110799999, "quote_volume": 15220.84859, "trades": 89, "taker_buy_base": 37094.2, "taker_buy_quote": 6865.28533 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1856, "high": 0.1984, "low": 0.1856, "close": 0.191, "volume": 488065.1, "close_time": 1772114399999, "quote_volume": 92989.12462, "trades": 982, "taker_buy_base": 344882.8, "taker_buy_quote": 65570.03178 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.1912, "high": 0.1938, "low": 0.1888, "close": 0.1901, "volume": 116842.8, "close_time": 1772117999999, "quote_volume": 22345.45056, "trades": 225, "taker_buy_base": 62332.0, "taker_buy_quote": 11971.63705 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.1899, "high": 0.1899, "low": 0.1845, "close": 0.187, "volume": 24799.5, "close_time": 1772121599999, "quote_volume": 4630.15101, "trades": 49, "taker_buy_base": 8201.3, "taker_buy_quote": 1533.25481 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1871, "high": 0.1871, "low": 0.1802, "close": 0.1805, "volume": 43189.9, "close_time": 1772125199999, "quote_volume": 7934.48434, "trades": 66, "taker_buy_base": 13352.0, "taker_buy_quote": 2453.50715 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1818, "high": 0.1828, "low": 0.1815, "close": 0.1817, "volume": 19301.5, "close_time": 1772128799999, "quote_volume": 3511.08006, "trades": 26, "taker_buy_base": 10043.9, "taker_buy_quote": 1828.11464 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1823, "high": 0.1837, "low": 0.1822, "close": 0.1837, "volume": 17065.0, "close_time": 1772132399999, "quote_volume": 3120.34354, "trades": 33, "taker_buy_base": 13613.8, "taker_buy_quote": 2489.6446 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1845, "high": 0.1861, "low": 0.1845, "close": 0.1855, "volume": 9920.3, "close_time": 1772135999999, "quote_volume": 1840.05945, "trades": 42, "taker_buy_base": 7773.7, "taker_buy_quote": 1441.88309 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1859, "high": 0.186, "low": 0.1842, "close": 0.1842, "volume": 3955.2, "close_time": 1772139599999, "quote_volume": 730.39799, "trades": 8, "taker_buy_base": 167.8, "taker_buy_quote": 31.20267 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1848, "high": 0.1857, "low": 0.1846, "close": 0.1857, "volume": 19169.2, "close_time": 1772143199999, "quote_volume": 3547.56541, "trades": 21, "taker_buy_base": 5757.7, "taker_buy_quote": 1066.67048 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1858, "high": 0.1859, "low": 0.1849, "close": 0.1849, "volume": 4534.2, "close_time": 1772146799999, "quote_volume": 842.25973, "trades": 7, "taker_buy_base": 1613.9, "taker_buy_quote": 299.99082 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.1845, "high": 0.1848, "low": 0.1845, "close": 0.1848, "volume": 3422.8, "close_time": 1772150399999, "quote_volume": 632.36428, "trades": 5, "taker_buy_base": 2618.6, "taker_buy_quote": 483.91728 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.1846, "volume": 11810.3, "close_time": 1772153999999, "quote_volume": 2186.18412, "trades": 17, "taker_buy_base": 5597.7, "taker_buy_quote": 1036.28664 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1843, "high": 0.1846, "low": 0.1841, "close": 0.1844, "volume": 14078.7, "close_time": 1772157599999, "quote_volume": 2595.25036, "trades": 10, "taker_buy_base": 4021.9, "taker_buy_quote": 741.67285 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1847, "high": 0.185, "low": 0.1841, "close": 0.1845, "volume": 10288.5, "close_time": 1772161199999, "quote_volume": 1897.9397, "trades": 12, "taker_buy_base": 3710.8, "taker_buy_quote": 683.35178 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1834, "high": 0.186, "low": 0.1826, "close": 0.186, "volume": 12538.3, "close_time": 1772164799999, "quote_volume": 2297.89148, "trades": 21, "taker_buy_base": 3005.6, "taker_buy_quote": 552.70678 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1869, "high": 0.1895, "low": 0.1869, "close": 0.1874, "volume": 8591.9, "close_time": 1772168399999, "quote_volume": 1622.14794, "trades": 16, "taker_buy_base": 6478.4, "taker_buy_quote": 1223.14266 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1882, "high": 0.1895, "low": 0.188, "close": 0.188, "volume": 3501.1, "close_time": 1772171999999, "quote_volume": 658.97796, "trades": 6, "taker_buy_base": 314.6, "taker_buy_quote": 59.28286 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1882, "high": 0.1882, "low": 0.1868, "close": 0.1872, "volume": 8508.3, "close_time": 1772175599999, "quote_volume": 1595.86701, "trades": 8, "taker_buy_base": 4056.6, "taker_buy_quote": 760.40742 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1856, "high": 0.186, "low": 0.1856, "close": 0.1858, "volume": 6712.6, "close_time": 1772179199999, "quote_volume": 1246.94344, "trades": 7, "taker_buy_base": 6362.0, "taker_buy_quote": 1181.76628 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1866, "high": 0.1871, "low": 0.1855, "close": 0.1865, "volume": 25871.3, "close_time": 1772182799999, "quote_volume": 4811.43288, "trades": 23, "taker_buy_base": 14016.1, "taker_buy_quote": 2602.82851 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1863, "high": 0.1869, "low": 0.1852, "close": 0.1852, "volume": 15363.7, "close_time": 1772186399999, "quote_volume": 2865.1402, "trades": 34, "taker_buy_base": 13288.2, "taker_buy_quote": 2478.11207 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1853, "high": 0.1855, "low": 0.1839, "close": 0.1839, "volume": 9542.1, "close_time": 1772189999999, "quote_volume": 1762.6661, "trades": 16, "taker_buy_base": 7256.2, "taker_buy_quote": 1341.33352 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1844, "high": 0.1846, "low": 0.183, "close": 0.183, "volume": 20191.8, "close_time": 1772193599999, "quote_volume": 3720.01596, "trades": 24, "taker_buy_base": 13719.5, "taker_buy_quote": 2530.62435 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1831, "high": 0.1831, "low": 0.1821, "close": 0.1821, "volume": 1003.9, "close_time": 1772197199999, "quote_volume": 183.72639, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1827, "high": 0.1827, "low": 0.1817, "close": 0.1817, "volume": 16469.8, "close_time": 1772200799999, "quote_volume": 3004.41952, "trades": 15, "taker_buy_base": 1891.6, "taker_buy_quote": 344.60434 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1821, "high": 0.1822, "low": 0.1818, "close": 0.1819, "volume": 3603.4, "close_time": 1772204399999, "quote_volume": 655.57479, "trades": 8, "taker_buy_base": 543.6, "taker_buy_quote": 99.00293 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1822, "high": 0.1823, "low": 0.1816, "close": 0.182, "volume": 2025.3, "close_time": 1772207999999, "quote_volume": 368.42104, "trades": 7, "taker_buy_base": 837.2, "taker_buy_quote": 152.53034 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 6716.8, "close_time": 1772211599999, "quote_volume": 1219.06707, "trades": 9, "taker_buy_base": 6521.3, "taker_buy_quote": 1183.67085 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1802, "high": 0.1813, "low": 0.1799, "close": 0.1813, "volume": 4730.6, "close_time": 1772215199999, "quote_volume": 854.97509, "trades": 6, "taker_buy_base": 2878.8, "taker_buy_quote": 521.30737 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1813, "high": 0.1837, "low": 0.1813, "close": 0.1818, "volume": 26971.9, "close_time": 1772218799999, "quote_volume": 4907.91858, "trades": 41, "taker_buy_base": 20656.0, "taker_buy_quote": 3759.51704 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.181, "high": 0.1813, "low": 0.1804, "close": 0.1804, "volume": 5229.4, "close_time": 1772222399999, "quote_volume": 945.00919, "trades": 4, "taker_buy_base": 2238.5, "taker_buy_quote": 405.39785 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.181, "high": 0.181, "low": 0.1808, "close": 0.1808, "volume": 27333.9, "close_time": 1772225999999, "quote_volume": 4945.18546, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1808, "high": 0.1812, "low": 0.1808, "close": 0.1812, "volume": 6860.2, "close_time": 1772229599999, "quote_volume": 1242.35787, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1812, "high": 0.1813, "low": 0.1795, "close": 0.1813, "volume": 15652.8, "close_time": 1772233199999, "quote_volume": 2831.24768, "trades": 11, "taker_buy_base": 4926.6, "taker_buy_quote": 892.30301 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.1824, "high": 0.1825, "low": 0.1824, "close": 0.1825, "volume": 384.1, "close_time": 1772236799999, "quote_volume": 70.06866, "trades": 2, "taker_buy_base": 384.1, "taker_buy_quote": 70.06866 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1818, "high": 0.1819, "low": 0.1817, "close": 0.1819, "volume": 2784.1, "close_time": 1772240399999, "quote_volume": 506.33837, "trades": 6, "taker_buy_base": 159.9, "taker_buy_quote": 29.08581 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 1646.5, "close_time": 1772243999999, "quote_volume": 299.9923, "trades": 1, "taker_buy_base": 1646.5, "taker_buy_quote": 299.9923 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 0.0, "close_time": 1772247599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1818, "high": 0.1818, "low": 0.1812, "close": 0.1812, "volume": 3236.8, "close_time": 1772251199999, "quote_volume": 587.03112, "trades": 2, "taker_buy_base": 871.6, "taker_buy_quote": 158.45688 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1811, "high": 0.1811, "low": 0.1809, "close": 0.181, "volume": 19951.0, "close_time": 1772254799999, "quote_volume": 3610.14666, "trades": 17, "taker_buy_base": 19862.7, "taker_buy_quote": 3594.16436 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.1799, "high": 0.1799, "low": 0.1799, "close": 0.1799, "volume": 88.8, "close_time": 1772258399999, "quote_volume": 15.97512, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.1787, "high": 0.179, "low": 0.1729, "close": 0.1729, "volume": 37463.3, "close_time": 1772261999999, "quote_volume": 6585.47591, "trades": 63, "taker_buy_base": 20211.6, "taker_buy_quote": 3553.47154 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.1721, "high": 0.1764, "low": 0.1718, "close": 0.1749, "volume": 34219.4, "close_time": 1772265599999, "quote_volume": 5952.69319, "trades": 60, "taker_buy_base": 3560.1, "taker_buy_quote": 619.16002 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1743, "high": 0.1743, "low": 0.171, "close": 0.171, "volume": 38636.6, "close_time": 1772269199999, "quote_volume": 6658.42878, "trades": 164, "taker_buy_base": 20695.5, "taker_buy_quote": 3572.08939 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.1713, "high": 0.1718, "low": 0.1706, "close": 0.1706, "volume": 7873.8, "close_time": 1772272799999, "quote_volume": 1346.02328, "trades": 4, "taker_buy_base": 2433.6, "taker_buy_quote": 416.87568 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.1702, "high": 0.1719, "low": 0.1696, "close": 0.1712, "volume": 41642.3, "close_time": 1772276399999, "quote_volume": 7120.72346, "trades": 47, "taker_buy_base": 18138.4, "taker_buy_quote": 3101.76613 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.1715, "high": 0.1725, "low": 0.1715, "close": 0.1717, "volume": 27438.5, "close_time": 1772279999999, "quote_volume": 4713.7766, "trades": 34, "taker_buy_base": 6705.5, "taker_buy_quote": 1153.11788 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1721, "high": 0.173, "low": 0.1721, "close": 0.173, "volume": 5230.2, "close_time": 1772283599999, "quote_volume": 903.36673, "trades": 9, "taker_buy_base": 545.4, "taker_buy_quote": 94.22902 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.1735, "high": 0.1768, "low": 0.1726, "close": 0.1766, "volume": 19778.1, "close_time": 1772287199999, "quote_volume": 3447.83558, "trades": 33, "taker_buy_base": 4620.6, "taker_buy_quote": 801.5819 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.1773, "high": 0.1779, "low": 0.1752, "close": 0.1752, "volume": 6551.2, "close_time": 1772290799999, "quote_volume": 1155.31684, "trades": 16, "taker_buy_base": 1365.4, "taker_buy_quote": 241.80429 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.1758, "high": 0.1762, "low": 0.1752, "close": 0.1762, "volume": 7231.0, "close_time": 1772294399999, "quote_volume": 1272.07226, "trades": 6, "taker_buy_base": 2524.0, "taker_buy_quote": 443.7192 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1751, "high": 0.1758, "low": 0.174, "close": 0.1757, "volume": 13141.2, "close_time": 1772297999999, "quote_volume": 2299.95604, "trades": 21, "taker_buy_base": 5938.4, "taker_buy_quote": 1040.46653 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.1756, "high": 0.1771, "low": 0.1753, "close": 0.1771, "volume": 4510.7, "close_time": 1772301599999, "quote_volume": 797.09167, "trades": 7, "taker_buy_base": 3552.1, "taker_buy_quote": 628.73236 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.1775, "high": 0.1797, "low": 0.1774, "close": 0.1797, "volume": 11116.5, "close_time": 1772305199999, "quote_volume": 1984.29348, "trades": 15, "taker_buy_base": 7698.3, "taker_buy_quote": 1377.87384 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.1785, "high": 0.1806, "low": 0.1784, "close": 0.1806, "volume": 5301.4, "close_time": 1772308799999, "quote_volume": 952.74637, "trades": 8, "taker_buy_base": 3950.0, "taker_buy_quote": 711.05796 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1803, "high": 0.1818, "low": 0.1803, "close": 0.1818, "volume": 9954.1, "close_time": 1772312399999, "quote_volume": 1799.56781, "trades": 11, "taker_buy_base": 4926.0, "taker_buy_quote": 890.60597 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1825, "high": 0.183, "low": 0.1819, "close": 0.1825, "volume": 9869.3, "close_time": 1772315999999, "quote_volume": 1802.61264, "trades": 16, "taker_buy_base": 2019.2, "taker_buy_quote": 369.05431 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1825, "high": 0.1839, "low": 0.1825, "close": 0.1834, "volume": 35834.7, "close_time": 1772319599999, "quote_volume": 6568.68023, "trades": 23, "taker_buy_base": 3303.6, "taker_buy_quote": 603.49854 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1831, "high": 0.1831, "low": 0.1831, "close": 0.1831, "volume": 3937.1, "close_time": 1772323199999, "quote_volume": 720.88301, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1829, "high": 0.183, "low": 0.1826, "close": 0.183, "volume": 5076.3, "close_time": 1772326799999, "quote_volume": 927.80499, "trades": 5, "taker_buy_base": 2270.4, "taker_buy_quote": 415.44765 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1827, "high": 0.1869, "low": 0.1821, "close": 0.1869, "volume": 5815.3, "close_time": 1772330399999, "quote_volume": 1069.92524, "trades": 21, "taker_buy_base": 2785.8, "taker_buy_quote": 514.09074 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1868, "high": 0.1895, "low": 0.1868, "close": 0.1893, "volume": 25555.3, "close_time": 1772333999999, "quote_volume": 4808.09699, "trades": 34, "taker_buy_base": 7940.9, "taker_buy_quote": 1497.81304 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1885, "high": 0.1885, "low": 0.1868, "close": 0.1874, "volume": 9159.8, "close_time": 1772337599999, "quote_volume": 1722.25654, "trades": 15, "taker_buy_base": 8188.1, "taker_buy_quote": 1540.58751 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1868, "high": 0.1868, "low": 0.1854, "close": 0.1855, "volume": 2455.1, "close_time": 1772341199999, "quote_volume": 455.83622, "trades": 6, "taker_buy_base": 1662.5, "taker_buy_quote": 308.39375 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1861, "high": 0.1861, "low": 0.1861, "close": 0.1861, "volume": 2227.5, "close_time": 1772344799999, "quote_volume": 414.53775, "trades": 1, "taker_buy_base": 2227.5, "taker_buy_quote": 414.53775 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1857, "high": 0.1858, "low": 0.1846, "close": 0.1846, "volume": 30891.9, "close_time": 1772348399999, "quote_volume": 5735.0773, "trades": 27, "taker_buy_base": 26825.3, "taker_buy_quote": 4983.8095 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.185, "high": 0.1854, "low": 0.1843, "close": 0.1854, "volume": 27364.0, "close_time": 1772351999999, "quote_volume": 5051.88488, "trades": 24, "taker_buy_base": 26656.4, "taker_buy_quote": 4920.94977 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.185, "high": 0.1853, "low": 0.1828, "close": 0.1828, "volume": 26272.7, "close_time": 1772355599999, "quote_volume": 4845.89089, "trades": 24, "taker_buy_base": 25696.7, "taker_buy_quote": 4739.76567 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1826, "high": 0.1832, "low": 0.1821, "close": 0.1821, "volume": 4977.3, "close_time": 1772359199999, "quote_volume": 909.75376, "trades": 8, "taker_buy_base": 4479.8, "taker_buy_quote": 818.90744 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1817, "high": 0.1823, "low": 0.1817, "close": 0.1822, "volume": 54925.6, "close_time": 1772362799999, "quote_volume": 10005.94264, "trades": 62, "taker_buy_base": 51324.5, "taker_buy_quote": 9351.19546 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1826, "high": 0.1826, "low": 0.1822, "close": 0.1823, "volume": 1974.4, "close_time": 1772366399999, "quote_volume": 359.9524, "trades": 9, "taker_buy_base": 1662.8, "taker_buy_quote": 303.10665 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1822, "high": 0.1828, "low": 0.1813, "close": 0.1813, "volume": 16708.7, "close_time": 1772369999999, "quote_volume": 3040.48045, "trades": 19, "taker_buy_base": 550.6, "taker_buy_quote": 99.94726 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.181, "high": 0.1837, "low": 0.1806, "close": 0.1837, "volume": 11396.5, "close_time": 1772373599999, "quote_volume": 2076.84779, "trades": 27, "taker_buy_base": 6491.7, "taker_buy_quote": 1187.15964 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1833, "high": 0.1841, "low": 0.182, "close": 0.1822, "volume": 1950.2, "close_time": 1772377199999, "quote_volume": 356.23596, "trades": 11, "taker_buy_base": 971.6, "taker_buy_quote": 177.36982 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1821, "high": 0.1823, "low": 0.1821, "close": 0.1822, "volume": 12487.1, "close_time": 1772380799999, "quote_volume": 2274.87139, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.182, "high": 0.1821, "low": 0.1796, "close": 0.1796, "volume": 16084.8, "close_time": 1772384399999, "quote_volume": 2912.23964, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.1787, "high": 0.1794, "low": 0.1787, "close": 0.1793, "volume": 16914.6, "close_time": 1772387999999, "quote_volume": 3033.39752, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1794, "high": 0.1809, "low": 0.1794, "close": 0.1809, "volume": 5397.0, "close_time": 1772391599999, "quote_volume": 974.19932, "trades": 6, "taker_buy_base": 2290.0, "taker_buy_quote": 412.14302 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1794, "high": 0.1794, "low": 0.1787, "close": 0.1787, "volume": 703.0, "close_time": 1772395199999, "quote_volume": 126.05562, "trades": 2, "taker_buy_base": 613.6, "taker_buy_quote": 110.07984 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1776, "high": 0.1776, "low": 0.1754, "close": 0.1759, "volume": 13190.8, "close_time": 1772398799999, "quote_volume": 2328.33992, "trades": 16, "taker_buy_base": 9631.6, "taker_buy_quote": 1697.18657 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1768, "high": 0.1779, "low": 0.1768, "close": 0.1775, "volume": 10024.0, "close_time": 1772402399999, "quote_volume": 1777.72052, "trades": 11, "taker_buy_base": 181.4, "taker_buy_quote": 32.17096 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1788, "high": 0.1799, "low": 0.1776, "close": 0.1778, "volume": 12381.0, "close_time": 1772405999999, "quote_volume": 2214.82368, "trades": 15, "taker_buy_base": 9598.4, "taker_buy_quote": 1717.13354 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 89.9, "close_time": 1772409599999, "quote_volume": 16.0921, "trades": 1, "taker_buy_base": 89.9, "taker_buy_quote": 16.0921 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1792, "high": 0.1806, "low": 0.1782, "close": 0.1799, "volume": 79296.2, "close_time": 1772413199999, "quote_volume": 14211.51876, "trades": 83, "taker_buy_base": 22384.5, "taker_buy_quote": 4029.48547 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1813, "high": 0.1814, "low": 0.1807, "close": 0.181, "volume": 9918.1, "close_time": 1772416799999, "quote_volume": 1795.50754, "trades": 6, "taker_buy_base": 5429.7, "taker_buy_quote": 983.10714 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1799, "high": 0.1799, "low": 0.1792, "close": 0.1798, "volume": 19651.3, "close_time": 1772420399999, "quote_volume": 3526.10514, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1793, "high": 0.1809, "low": 0.1792, "close": 0.1809, "volume": 17514.7, "close_time": 1772423999999, "quote_volume": 3140.80335, "trades": 6, "taker_buy_base": 1083.5, "taker_buy_quote": 196.00515 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 0.0, "close_time": 1772427599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1501.5, "close_time": 1772431199999, "quote_volume": 270.27, "trades": 16, "taker_buy_base": 1501.5, "taker_buy_quote": 270.27 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.18, "high": 0.18, "low": 0.1786, "close": 0.1786, "volume": 8521.4, "close_time": 1772434799999, "quote_volume": 1527.142, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1776, "high": 0.178, "low": 0.1772, "close": 0.178, "volume": 13919.2, "close_time": 1772438399999, "quote_volume": 2468.41872, "trades": 8, "taker_buy_base": 12029.2, "taker_buy_quote": 2133.11472 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1776, "high": 0.179, "low": 0.1771, "close": 0.179, "volume": 13903.4, "close_time": 1772441999999, "quote_volume": 2470.89336, "trades": 14, "taker_buy_base": 6233.0, "taker_buy_quote": 1106.82266 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.1801, "high": 0.1806, "low": 0.1801, "close": 0.1806, "volume": 1855.6, "close_time": 1772445599999, "quote_volume": 335.07671, "trades": 3, "taker_buy_base": 1855.6, "taker_buy_quote": 335.07671 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1806, "high": 0.1806, "low": 0.1806, "close": 0.1806, "volume": 0.0, "close_time": 1772449199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1799, "high": 0.1808, "low": 0.1797, "close": 0.1804, "volume": 6702.5, "close_time": 1772452799999, "quote_volume": 1207.16574, "trades": 15, "taker_buy_base": 3811.8, "taker_buy_quote": 685.96325 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1805, "high": 0.1807, "low": 0.1801, "close": 0.1802, "volume": 8461.1, "close_time": 1772456399999, "quote_volume": 1528.07345, "trades": 16, "taker_buy_base": 1716.2, "taker_buy_quote": 309.89635 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1797, "high": 0.1803, "low": 0.1791, "close": 0.1791, "volume": 12719.9, "close_time": 1772459999999, "quote_volume": 2282.27304, "trades": 12, "taker_buy_base": 288.0, "taker_buy_quote": 51.81672 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1797, "high": 0.183, "low": 0.1796, "close": 0.1826, "volume": 9939.3, "close_time": 1772463599999, "quote_volume": 1797.59402, "trades": 15, "taker_buy_base": 5811.8, "taker_buy_quote": 1055.46952 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1827, "high": 0.1846, "low": 0.1823, "close": 0.1823, "volume": 13703.5, "close_time": 1772467199999, "quote_volume": 2515.65343, "trades": 27, "taker_buy_base": 13155.5, "taker_buy_quote": 2415.68458 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1823, "high": 0.1841, "low": 0.1815, "close": 0.1826, "volume": 11303.8, "close_time": 1772470799999, "quote_volume": 2060.09725, "trades": 45, "taker_buy_base": 6470.7, "taker_buy_quote": 1179.22516 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1824, "high": 0.1824, "low": 0.1776, "close": 0.1776, "volume": 25904.5, "close_time": 1772474399999, "quote_volume": 4632.44397, "trades": 30, "taker_buy_base": 25361.4, "taker_buy_quote": 4534.52713 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.178, "high": 0.1785, "low": 0.1765, "close": 0.1776, "volume": 35533.8, "close_time": 1772477999999, "quote_volume": 6293.71329, "trades": 39, "taker_buy_base": 28271.2, "taker_buy_quote": 5009.49231 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1779, "high": 0.1788, "low": 0.1766, "close": 0.1786, "volume": 14667.5, "close_time": 1772481599999, "quote_volume": 2616.88003, "trades": 18, "taker_buy_base": 14667.5, "taker_buy_quote": 2616.88003 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.179, "high": 0.1792, "low": 0.1773, "close": 0.1786, "volume": 34771.1, "close_time": 1772485199999, "quote_volume": 6205.53342, "trades": 49, "taker_buy_base": 30596.8, "taker_buy_quote": 5462.10642 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1781, "high": 0.1789, "low": 0.1777, "close": 0.1785, "volume": 10817.0, "close_time": 1772488799999, "quote_volume": 1929.58398, "trades": 19, "taker_buy_base": 7932.6, "taker_buy_quote": 1414.45162 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1781, "high": 0.179, "low": 0.1781, "close": 0.1786, "volume": 332.0, "close_time": 1772492399999, "quote_volume": 59.30504, "trades": 8, "taker_buy_base": 332.0, "taker_buy_quote": 59.30504 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1789, "high": 0.1789, "low": 0.1771, "close": 0.1774, "volume": 15848.0, "close_time": 1772495999999, "quote_volume": 2814.95309, "trades": 26, "taker_buy_base": 11823.0, "taker_buy_quote": 2100.80736 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1777, "high": 0.1777, "low": 0.1749, "close": 0.1756, "volume": 34310.7, "close_time": 1772499599999, "quote_volume": 6015.85128, "trades": 35, "taker_buy_base": 6940.1, "taker_buy_quote": 1217.94903 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1763, "high": 0.177, "low": 0.1763, "close": 0.1764, "volume": 3445.1, "close_time": 1772503199999, "quote_volume": 607.51605, "trades": 11, "taker_buy_base": 3445.1, "taker_buy_quote": 607.51605 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1755, "high": 0.1764, "low": 0.175, "close": 0.1763, "volume": 1119.2, "close_time": 1772506799999, "quote_volume": 196.31125, "trades": 13, "taker_buy_base": 400.1, "taker_buy_quote": 70.43231 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1768, "high": 0.1769, "low": 0.1762, "close": 0.1764, "volume": 468.5, "close_time": 1772510399999, "quote_volume": 82.71219, "trades": 8, "taker_buy_base": 468.5, "taker_buy_quote": 82.71219 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1766, "high": 0.1768, "low": 0.1746, "close": 0.1747, "volume": 33646.7, "close_time": 1772513999999, "quote_volume": 5894.36034, "trades": 32, "taker_buy_base": 2568.0, "taker_buy_quote": 451.0942 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1752, "high": 0.1762, "low": 0.175, "close": 0.175, "volume": 332.9, "close_time": 1772517599999, "quote_volume": 58.39194, "trades": 8, "taker_buy_base": 332.9, "taker_buy_quote": 58.39194 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.175, "high": 0.1755, "low": 0.175, "close": 0.1752, "volume": 21465.1, "close_time": 1772521199999, "quote_volume": 3761.07482, "trades": 25, "taker_buy_base": 6868.1, "taker_buy_quote": 1204.83599 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1758, "high": 0.1762, "low": 0.1753, "close": 0.1754, "volume": 9985.9, "close_time": 1772524799999, "quote_volume": 1757.38606, "trades": 18, "taker_buy_base": 1214.9, "taker_buy_quote": 213.18654 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1749, "high": 0.1749, "low": 0.1727, "close": 0.1727, "volume": 3428.1, "close_time": 1772528399999, "quote_volume": 597.57888, "trades": 9, "taker_buy_base": 256.1, "taker_buy_quote": 44.50189 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1734, "high": 0.1736, "low": 0.1721, "close": 0.1726, "volume": 8789.7, "close_time": 1772531999999, "quote_volume": 1521.74926, "trades": 16, "taker_buy_base": 7062.6, "taker_buy_quote": 1222.58105 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1723, "high": 0.1735, "low": 0.1723, "close": 0.1732, "volume": 1791.8, "close_time": 1772535599999, "quote_volume": 309.04447, "trades": 13, "taker_buy_base": 444.2, "taker_buy_quote": 76.77148 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1732, "high": 0.1732, "low": 0.1724, "close": 0.173, "volume": 15250.6, "close_time": 1772539199999, "quote_volume": 2634.0929, "trades": 25, "taker_buy_base": 3982.1, "taker_buy_quote": 689.65469 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1727, "high": 0.1746, "low": 0.1727, "close": 0.1735, "volume": 7712.4, "close_time": 1772542799999, "quote_volume": 1335.81558, "trades": 15, "taker_buy_base": 3903.7, "taker_buy_quote": 674.80237 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1736, "high": 0.1736, "low": 0.1721, "close": 0.1722, "volume": 346.5, "close_time": 1772546399999, "quote_volume": 59.83266, "trades": 7, "taker_buy_base": 253.7, "taker_buy_quote": 43.86178 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.1724, "high": 0.1726, "low": 0.1655, "close": 0.1672, "volume": 215352.6, "close_time": 1772549999999, "quote_volume": 36161.74727, "trades": 257, "taker_buy_base": 36292.2, "taker_buy_quote": 6086.36104 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1665, "high": 0.1694, "low": 0.1665, "close": 0.1694, "volume": 14428.1, "close_time": 1772553599999, "quote_volume": 2430.26542, "trades": 26, "taker_buy_base": 7520.6, "taker_buy_quote": 1262.70126 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1697, "high": 0.1726, "low": 0.1689, "close": 0.1713, "volume": 6755.0, "close_time": 1772557199999, "quote_volume": 1152.23879, "trades": 25, "taker_buy_base": 5152.1, "taker_buy_quote": 878.56234 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.17, "high": 0.1713, "low": 0.1696, "close": 0.1707, "volume": 11948.5, "close_time": 1772560799999, "quote_volume": 2033.02931, "trades": 25, "taker_buy_base": 2312.5, "taker_buy_quote": 392.92701 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1708, "high": 0.1724, "low": 0.1704, "close": 0.1723, "volume": 1604.7, "close_time": 1772564399999, "quote_volume": 274.33554, "trades": 12, "taker_buy_base": 1250.5, "taker_buy_quote": 213.97986 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.171, "high": 0.1715, "low": 0.1709, "close": 0.1712, "volume": 7375.5, "close_time": 1772567999999, "quote_volume": 1263.00983, "trades": 9, "taker_buy_base": 4453.8, "taker_buy_quote": 761.98498 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1709, "high": 0.1717, "low": 0.1709, "close": 0.1711, "volume": 5623.1, "close_time": 1772571599999, "quote_volume": 961.61108, "trades": 4, "taker_buy_base": 5623.1, "taker_buy_quote": 961.61108 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1699, "high": 0.1705, "low": 0.1698, "close": 0.1705, "volume": 3130.0, "close_time": 1772575199999, "quote_volume": 531.5086, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1713, "high": 0.1727, "low": 0.1713, "close": 0.1727, "volume": 8094.8, "close_time": 1772578799999, "quote_volume": 1397.14523, "trades": 7, "taker_buy_base": 3493.4, "taker_buy_quote": 603.03441 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1724, "high": 0.1739, "low": 0.1724, "close": 0.1732, "volume": 10048.3, "close_time": 1772582399999, "quote_volume": 1739.59355, "trades": 7, "taker_buy_base": 3073.4, "taker_buy_quote": 531.62691 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1733, "high": 0.1738, "low": 0.1718, "close": 0.1719, "volume": 8185.1, "close_time": 1772585999999, "quote_volume": 1418.36998, "trades": 10, "taker_buy_base": 5289.0, "taker_buy_quote": 917.44955 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1728, "high": 0.1747, "low": 0.1728, "close": 0.1741, "volume": 14671.4, "close_time": 1772589599999, "quote_volume": 2552.11211, "trades": 28, "taker_buy_base": 10721.8, "taker_buy_quote": 1862.17928 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1732, "high": 0.1732, "low": 0.173, "close": 0.173, "volume": 3538.3, "close_time": 1772593199999, "quote_volume": 612.14434, "trades": 2, "taker_buy_base": 3446.1, "taker_buy_quote": 596.1753 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1721, "high": 0.1721, "low": 0.1699, "close": 0.1707, "volume": 4589.5, "close_time": 1772596799999, "quote_volume": 783.10253, "trades": 7, "taker_buy_base": 3216.7, "taker_buy_quote": 549.09069 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1713, "high": 0.1713, "low": 0.1699, "close": 0.1703, "volume": 4933.3, "close_time": 1772600399999, "quote_volume": 839.85974, "trades": 4, "taker_buy_base": 1463.8, "taker_buy_quote": 249.37904 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1701, "high": 0.1701, "low": 0.1694, "close": 0.1695, "volume": 4192.8, "close_time": 1772603999999, "quote_volume": 711.32338, "trades": 4, "taker_buy_base": 2636.8, "taker_buy_quote": 446.82974 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 2707.3, "close_time": 1772607599999, "quote_volume": 462.40684, "trades": 1, "taker_buy_base": 2707.3, "taker_buy_quote": 462.40684 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 93.9, "close_time": 1772611199999, "quote_volume": 16.08507, "trades": 1, "taker_buy_base": 93.9, "taker_buy_quote": 16.08507 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1713, "high": 0.1765, "low": 0.1713, "close": 0.1762, "volume": 35918.4, "close_time": 1772614799999, "quote_volume": 6197.43437, "trades": 34, "taker_buy_base": 21387.4, "taker_buy_quote": 3686.19909 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1757, "high": 0.1783, "low": 0.1757, "close": 0.1765, "volume": 29528.4, "close_time": 1772618399999, "quote_volume": 5237.99403, "trades": 29, "taker_buy_base": 20484.4, "taker_buy_quote": 3630.28014 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1768, "high": 0.1773, "low": 0.1763, "close": 0.1763, "volume": 40220.5, "close_time": 1772621999999, "quote_volume": 7115.29893, "trades": 25, "taker_buy_base": 9288.2, "taker_buy_quote": 1643.64571 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.1756, "high": 0.1763, "low": 0.1756, "close": 0.1763, "volume": 367.0, "close_time": 1772625599999, "quote_volume": 64.46788, "trades": 2, "taker_buy_base": 334.6, "taker_buy_quote": 58.75576 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1769, "high": 0.1773, "low": 0.1747, "close": 0.1773, "volume": 21944.8, "close_time": 1772629199999, "quote_volume": 3869.85448, "trades": 26, "taker_buy_base": 15112.5, "taker_buy_quote": 2665.36153 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1769, "high": 0.1791, "low": 0.1769, "close": 0.1784, "volume": 10145.9, "close_time": 1772632799999, "quote_volume": 1805.77954, "trades": 15, "taker_buy_base": 3732.8, "taker_buy_quote": 667.08088 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1792, "high": 0.1807, "low": 0.1787, "close": 0.1787, "volume": 17714.9, "close_time": 1772636399999, "quote_volume": 3178.03767, "trades": 14, "taker_buy_base": 9437.2, "taker_buy_quote": 1694.03539 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.1796, "high": 0.1818, "low": 0.1793, "close": 0.1816, "volume": 71487.2, "close_time": 1772639999999, "quote_volume": 12963.74077, "trades": 27, "taker_buy_base": 61822.7, "taker_buy_quote": 11213.71903 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1825, "high": 0.1825, "low": 0.1792, "close": 0.1801, "volume": 7405.7, "close_time": 1772643599999, "quote_volume": 1334.08736, "trades": 19, "taker_buy_base": 3578.4, "taker_buy_quote": 644.26449 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1799, "high": 0.1802, "low": 0.1782, "close": 0.1789, "volume": 34276.5, "close_time": 1772647199999, "quote_volume": 6150.55759, "trades": 39, "taker_buy_base": 4499.0, "taker_buy_quote": 805.16111 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1784, "high": 0.1784, "low": 0.1784, "close": 0.1784, "volume": 198.5, "close_time": 1772650799999, "quote_volume": 35.4124, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1791, "high": 0.1799, "low": 0.1788, "close": 0.1788, "volume": 12115.9, "close_time": 1772654399999, "quote_volume": 2171.34154, "trades": 9, "taker_buy_base": 11605.5, "taker_buy_quote": 2079.75282 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 2359.7, "close_time": 1772657999999, "quote_volume": 422.15033, "trades": 1, "taker_buy_base": 2359.7, "taker_buy_quote": 422.15033 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.178, "high": 0.178, "low": 0.1776, "close": 0.1776, "volume": 124.3, "close_time": 1772661599999, "quote_volume": 22.0894, "trades": 2, "taker_buy_base": 34.3, "taker_buy_quote": 6.1054 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1782, "high": 0.1782, "low": 0.1775, "close": 0.1775, "volume": 2848.3, "close_time": 1772665199999, "quote_volume": 505.67139, "trades": 2, "taker_buy_base": 2708.1, "taker_buy_quote": 480.68775 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1771, "high": 0.1771, "low": 0.1765, "close": 0.1769, "volume": 4727.1, "close_time": 1772668799999, "quote_volume": 835.86555, "trades": 10, "taker_buy_base": 4365.7, "taker_buy_quote": 771.98081 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1772, "high": 0.1781, "low": 0.1766, "close": 0.1779, "volume": 25822.1, "close_time": 1772672399999, "quote_volume": 4575.31052, "trades": 23, "taker_buy_base": 16238.8, "taker_buy_quote": 2879.5162 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1783, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 10595.4, "close_time": 1772675999999, "quote_volume": 1883.03263, "trades": 10, "taker_buy_base": 10505.4, "taker_buy_quote": 1867.04863 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 89.9, "close_time": 1772679599999, "quote_volume": 16.0921, "trades": 1, "taker_buy_base": 89.9, "taker_buy_quote": 16.0921 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1787, "high": 0.1793, "low": 0.1787, "close": 0.1791, "volume": 4036.9, "close_time": 1772683199999, "quote_volume": 721.84403, "trades": 3, "taker_buy_base": 3691.6, "taker_buy_quote": 660.0008 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.179, "high": 0.1792, "low": 0.1785, "close": 0.1792, "volume": 3237.0, "close_time": 1772686799999, "quote_volume": 578.4302, "trades": 5, "taker_buy_base": 2902.2, "taker_buy_quote": 518.501 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1785, "high": 0.1785, "low": 0.1785, "close": 0.1785, "volume": 292.2, "close_time": 1772690399999, "quote_volume": 52.1577, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.1777, "volume": 13961.9, "close_time": 1772693999999, "quote_volume": 2478.46374, "trades": 10, "taker_buy_base": 6436.9, "taker_buy_quote": 1144.63984 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1765, "high": 0.1765, "low": 0.175, "close": 0.175, "volume": 467.7, "close_time": 1772697599999, "quote_volume": 82.16169, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1754, "high": 0.1754, "low": 0.1739, "close": 0.1752, "volume": 1850.7, "close_time": 1772701199999, "quote_volume": 323.43511, "trades": 7, "taker_buy_base": 996.0, "taker_buy_quote": 174.5916 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1757, "high": 0.1758, "low": 0.1756, "close": 0.1758, "volume": 2227.8, "close_time": 1772704799999, "quote_volume": 391.22704, "trades": 6, "taker_buy_base": 172.6, "taker_buy_quote": 30.33392 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1757, "high": 0.1768, "low": 0.1757, "close": 0.1768, "volume": 3853.9, "close_time": 1772708399999, "quote_volume": 677.45414, "trades": 6, "taker_buy_base": 3853.9, "taker_buy_quote": 677.45414 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1765, "high": 0.1765, "low": 0.1754, "close": 0.1754, "volume": 459.0, "close_time": 1772711999999, "quote_volume": 80.91329, "trades": 2, "taker_buy_base": 367.9, "taker_buy_quote": 64.93435 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1752, "high": 0.1757, "low": 0.1747, "close": 0.1757, "volume": 4861.9, "close_time": 1772715599999, "quote_volume": 850.10905, "trades": 7, "taker_buy_base": 553.5, "taker_buy_quote": 96.9732 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1743, "high": 0.1748, "low": 0.1738, "close": 0.1748, "volume": 6510.1, "close_time": 1772719199999, "quote_volume": 1133.71107, "trades": 8, "taker_buy_base": 3184.8, "taker_buy_quote": 554.79857 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1747, "high": 0.1781, "low": 0.1747, "close": 0.1762, "volume": 38844.5, "close_time": 1772722799999, "quote_volume": 6844.15537, "trades": 68, "taker_buy_base": 30416.0, "taker_buy_quote": 5356.03508 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.176, "high": 0.176, "low": 0.1721, "close": 0.173, "volume": 12178.2, "close_time": 1772726399999, "quote_volume": 2119.16294, "trades": 24, "taker_buy_base": 5888.3, "taker_buy_quote": 1019.87686 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1727, "high": 0.1729, "low": 0.171, "close": 0.1724, "volume": 8331.0, "close_time": 1772729999999, "quote_volume": 1432.34225, "trades": 14, "taker_buy_base": 413.5, "taker_buy_quote": 71.15932 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1716, "high": 0.1716, "low": 0.1708, "close": 0.1708, "volume": 6267.2, "close_time": 1772733599999, "quote_volume": 1073.62084, "trades": 6, "taker_buy_base": 2218.3, "taker_buy_quote": 378.88564 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 0.0, "close_time": 1772737199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1724, "high": 0.1735, "low": 0.1724, "close": 0.1732, "volume": 4709.9, "close_time": 1772740799999, "quote_volume": 813.37133, "trades": 50, "taker_buy_base": 3314.0, "taker_buy_quote": 572.06117 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "close_time": 1772744399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "close_time": 1772747999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 0.0, "close_time": 1772751599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 92.8, "close_time": 1772755199999, "quote_volume": 15.97088, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1719, "high": 0.1719, "low": 0.1718, "close": 0.1718, "volume": 873.5, "close_time": 1772758799999, "quote_volume": 150.09548, "trades": 3, "taker_buy_base": 591.7, "taker_buy_quote": 101.65406 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.171, "high": 0.1717, "low": 0.171, "close": 0.1716, "volume": 1212.6, "close_time": 1772762399999, "quote_volume": 208.13249, "trades": 4, "taker_buy_base": 1119.2, "taker_buy_quote": 192.16109 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "close_time": 1772765999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1716, "high": 0.1716, "low": 0.1716, "close": 0.1716, "volume": 0.0, "close_time": 1772769599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 136.5, "close_time": 1772773199999, "quote_volume": 23.2869, "trades": 1, "taker_buy_base": 136.5, "taker_buy_quote": 23.2869 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1699, "high": 0.1699, "low": 0.1689, "close": 0.1697, "volume": 21550.1, "close_time": 1772776799999, "quote_volume": 3650.68734, "trades": 18, "taker_buy_base": 8270.8, "taker_buy_quote": 1399.8128 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.169, "high": 0.1693, "low": 0.169, "close": 0.1693, "volume": 6583.5, "close_time": 1772780399999, "quote_volume": 1114.37334, "trades": 4, "taker_buy_base": 6583.5, "taker_buy_quote": 1114.37334 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.1694, "high": 0.1716, "low": 0.1694, "close": 0.1714, "volume": 15804.3, "close_time": 1772783999999, "quote_volume": 2706.99143, "trades": 20, "taker_buy_base": 5093.3, "taker_buy_quote": 870.87448 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1713, "high": 0.1751, "low": 0.1713, "close": 0.1739, "volume": 55673.9, "close_time": 1772787599999, "quote_volume": 9654.15434, "trades": 65, "taker_buy_base": 37929.3, "taker_buy_quote": 6567.94435 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1732, "high": 0.1732, "low": 0.1726, "close": 0.1727, "volume": 25104.5, "close_time": 1772791199999, "quote_volume": 4347.4526, "trades": 18, "taker_buy_base": 1484.9, "taker_buy_quote": 257.1562 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1737, "high": 0.1746, "low": 0.1737, "close": 0.1746, "volume": 5041.1, "close_time": 1772794799999, "quote_volume": 877.23567, "trades": 3, "taker_buy_base": 2614.9, "taker_buy_quote": 455.80473 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1746, "high": 0.1746, "low": 0.1746, "close": 0.1746, "volume": 0.0, "close_time": 1772798399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1747, "high": 0.1747, "low": 0.1732, "close": 0.1738, "volume": 10671.4, "close_time": 1772801999999, "quote_volume": 1856.23889, "trades": 11, "taker_buy_base": 7334.0, "taker_buy_quote": 1277.03867 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.1744, "high": 0.1763, "low": 0.173, "close": 0.1743, "volume": 20176.0, "close_time": 1772805599999, "quote_volume": 3528.88944, "trades": 26, "taker_buy_base": 11166.0, "taker_buy_quote": 1949.42573 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.1737, "high": 0.1742, "low": 0.171, "close": 0.1717, "volume": 6499.4, "close_time": 1772809199999, "quote_volume": 1128.51604, "trades": 15, "taker_buy_base": 1101.6, "taker_buy_quote": 190.9944 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.1707, "high": 0.1709, "low": 0.1689, "close": 0.1689, "volume": 3500.7, "close_time": 1772812799999, "quote_volume": 597.1471, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1688, "high": 0.1699, "low": 0.1688, "close": 0.1693, "volume": 6600.2, "close_time": 1772816399999, "quote_volume": 1115.65018, "trades": 4, "taker_buy_base": 3331.3, "taker_buy_quote": 562.51759 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.1678, "high": 0.1678, "low": 0.1667, "close": 0.1675, "volume": 11941.8, "close_time": 1772819999999, "quote_volume": 1997.49598, "trades": 16, "taker_buy_base": 5477.7, "taker_buy_quote": 916.90296 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.1681, "high": 0.17, "low": 0.1681, "close": 0.17, "volume": 3248.3, "close_time": 1772823599999, "quote_volume": 551.94358, "trades": 3, "taker_buy_base": 190.8, "taker_buy_quote": 32.16858 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.1703, "high": 0.1703, "low": 0.1689, "close": 0.1689, "volume": 189.1, "close_time": 1772827199999, "quote_volume": 32.07129, "trades": 2, "taker_buy_base": 94.5, "taker_buy_quote": 16.09335 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 2789.4, "close_time": 1772830799999, "quote_volume": 471.96648, "trades": 1, "taker_buy_base": 2789.4, "taker_buy_quote": 471.96648 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "close_time": 1772834399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 94.5, "close_time": 1772837999999, "quote_volume": 16.09335, "trades": 1, "taker_buy_base": 94.5, "taker_buy_quote": 16.09335 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.1704, "high": 0.1706, "low": 0.1704, "close": 0.1706, "volume": 352.7, "close_time": 1772841599999, "quote_volume": 60.12938, "trades": 3, "taker_buy_base": 146.5, "taker_buy_quote": 24.9929 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 0.0, "close_time": 1772845199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.1706, "high": 0.1712, "low": 0.1706, "close": 0.1707, "volume": 3623.5, "close_time": 1772848799999, "quote_volume": 618.59855, "trades": 4, "taker_buy_base": 456.4, "taker_buy_quote": 77.97458 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1689, "close": 0.1689, "volume": 5065.8, "close_time": 1772852399999, "quote_volume": 860.75137, "trades": 5, "taker_buy_base": 423.5, "taker_buy_quote": 71.5715 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.17, "high": 0.1713, "low": 0.1699, "close": 0.1699, "volume": 3834.8, "close_time": 1772855999999, "quote_volume": 652.29804, "trades": 7, "taker_buy_base": 3740.8, "taker_buy_quote": 636.32744 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1689, "high": 0.1694, "low": 0.1685, "close": 0.1694, "volume": 3947.1, "close_time": 1772859599999, "quote_volume": 668.2399, "trades": 5, "taker_buy_base": 242.3, "taker_buy_quote": 40.82755 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.1699, "high": 0.1699, "low": 0.1694, "close": 0.1694, "volume": 2456.3, "close_time": 1772863199999, "quote_volume": 417.28927, "trades": 4, "taker_buy_base": 2456.3, "taker_buy_quote": 417.28927 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1662, "close": 0.1662, "volume": 1540.9, "close_time": 1772866799999, "quote_volume": 257.87725, "trades": 49, "taker_buy_base": 1077.1, "taker_buy_quote": 180.19883 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 3353.8, "close_time": 1772870399999, "quote_volume": 559.41384, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 149.7, "close_time": 1772873999999, "quote_volume": 24.98493, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.1664, "high": 0.1667, "low": 0.1664, "close": 0.1667, "volume": 949.6, "close_time": 1772877599999, "quote_volume": 158.28236, "trades": 2, "taker_buy_base": 896.4, "taker_buy_quote": 149.42988 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 215.3, "close_time": 1772881199999, "quote_volume": 35.99816, "trades": 1, "taker_buy_base": 215.3, "taker_buy_quote": 35.99816 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 0.0, "close_time": 1772884799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1666, "high": 0.1666, "low": 0.1657, "close": 0.1657, "volume": 893.1, "close_time": 1772888399999, "quote_volume": 148.68151, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.1657, "high": 0.1657, "low": 0.1653, "close": 0.1653, "volume": 4188.0, "close_time": 1772891999999, "quote_volume": 692.57496, "trades": 5, "taker_buy_base": 2888.0, "taker_buy_quote": 477.42496 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.1647, "high": 0.1647, "low": 0.1644, "close": 0.1644, "volume": 186.8, "close_time": 1772895599999, "quote_volume": 30.73902, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.1641, "high": 0.1641, "low": 0.1605, "close": 0.1618, "volume": 45734.8, "close_time": 1772899199999, "quote_volume": 7383.41505, "trades": 43, "taker_buy_base": 11112.4, "taker_buy_quote": 1799.52573 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1627, "high": 0.1628, "low": 0.1627, "close": 0.1628, "volume": 3315.0, "close_time": 1772902799999, "quote_volume": 539.35656, "trades": 2, "taker_buy_base": 3315.0, "taker_buy_quote": 539.35656 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.1625, "high": 0.1639, "low": 0.1625, "close": 0.1636, "volume": 4426.9, "close_time": 1772906399999, "quote_volume": 723.53583, "trades": 6, "taker_buy_base": 3046.6, "taker_buy_quote": 498.95398 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.1633, "high": 0.1633, "low": 0.1632, "close": 0.1632, "volume": 4473.5, "close_time": 1772909999999, "quote_volume": 730.15613, "trades": 3, "taker_buy_base": 3664.2, "taker_buy_quote": 597.99744 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.1626, "high": 0.1626, "low": 0.1616, "close": 0.1616, "volume": 259.0, "close_time": 1772913599999, "quote_volume": 41.96506, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1619, "high": 0.1619, "low": 0.1611, "close": 0.1611, "volume": 6554.2, "close_time": 1772917199999, "quote_volume": 1058.36746, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.1608, "high": 0.1608, "low": 0.1596, "close": 0.1596, "volume": 4162.0, "close_time": 1772920799999, "quote_volume": 668.38646, "trades": 6, "taker_buy_base": 3081.4, "taker_buy_quote": 495.415 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.1597, "high": 0.1597, "low": 0.1592, "close": 0.1592, "volume": 7029.6, "close_time": 1772924399999, "quote_volume": 1120.70572, "trades": 3, "taker_buy_base": 3842.8, "taker_buy_quote": 611.77376 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 411.4, "close_time": 1772927999999, "quote_volume": 66.07084, "trades": 2, "taker_buy_base": 411.4, "taker_buy_quote": 66.07084 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1605, "high": 0.1605, "low": 0.1599, "close": 0.1599, "volume": 13283.4, "close_time": 1772931599999, "quote_volume": 2127.24501, "trades": 7, "taker_buy_base": 9618.1, "taker_buy_quote": 1540.06395 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.1588, "high": 0.1588, "low": 0.1575, "close": 0.1576, "volume": 22288.8, "close_time": 1772935199999, "quote_volume": 3524.42103, "trades": 13, "taker_buy_base": 2846.8, "taker_buy_quote": 450.96283 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.1583, "high": 0.1583, "low": 0.1572, "close": 0.1572, "volume": 559.0, "close_time": 1772938799999, "quote_volume": 88.4259, "trades": 3, "taker_buy_base": 559.0, "taker_buy_quote": 88.4259 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 3717.0, "close_time": 1772942399999, "quote_volume": 586.1709, "trades": 1, "taker_buy_base": 3717.0, "taker_buy_quote": 586.1709 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1576, "high": 0.1583, "low": 0.1576, "close": 0.1583, "volume": 4457.2, "close_time": 1772945999999, "quote_volume": 703.01437, "trades": 2, "taker_buy_base": 3657.7, "taker_buy_quote": 576.45352 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.1589, "high": 0.1598, "low": 0.1589, "close": 0.1596, "volume": 239.5, "close_time": 1772949599999, "quote_volume": 38.17343, "trades": 3, "taker_buy_base": 202.0, "taker_buy_quote": 32.18843 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.1606, "high": 0.161, "low": 0.1606, "close": 0.161, "volume": 3646.0, "close_time": 1772953199999, "quote_volume": 586.61024, "trades": 5, "taker_buy_base": 3646.0, "taker_buy_quote": 586.61024 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.1608, "high": 0.1608, "low": 0.158, "close": 0.1591, "volume": 34834.7, "close_time": 1772956799999, "quote_volume": 5558.10278, "trades": 26, "taker_buy_base": 15802.5, "taker_buy_quote": 2520.78298 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 101.4, "close_time": 1772960399999, "quote_volume": 15.98064, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.1582, "high": 0.1589, "low": 0.1581, "close": 0.1589, "volume": 417.4, "close_time": 1772963999999, "quote_volume": 66.08778, "trades": 6, "taker_buy_base": 417.4, "taker_buy_quote": 66.08778 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.1592, "high": 0.1594, "low": 0.1592, "close": 0.1594, "volume": 3868.8, "close_time": 1772967599999, "quote_volume": 616.66474, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.1595, "high": 0.1595, "low": 0.1577, "close": 0.1577, "volume": 665.2, "close_time": 1772971199999, "quote_volume": 105.47714, "trades": 5, "taker_buy_base": 319.5, "taker_buy_quote": 50.96025 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1576, "high": 0.1586, "low": 0.1576, "close": 0.1582, "volume": 3087.4, "close_time": 1772974799999, "quote_volume": 488.39112, "trades": 4, "taker_buy_base": 63.2, "taker_buy_quote": 10.02352 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.1571, "high": 0.1577, "low": 0.1568, "close": 0.1577, "volume": 6989.6, "close_time": 1772978399999, "quote_volume": 1098.56752, "trades": 8, "taker_buy_base": 3404.2, "taker_buy_quote": 533.77856 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.157, "high": 0.157, "low": 0.1566, "close": 0.1566, "volume": 7946.8, "close_time": 1772981999999, "quote_volume": 1246.17654, "trades": 5, "taker_buy_base": 7308.3, "taker_buy_quote": 1146.18744 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 185.1, "close_time": 1772985599999, "quote_volume": 28.85709, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1557, "high": 0.1557, "low": 0.1549, "close": 0.1549, "volume": 1622.8, "close_time": 1772989199999, "quote_volume": 252.29692, "trades": 5, "taker_buy_base": 466.3, "taker_buy_quote": 72.22987 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.1565, "high": 0.1573, "low": 0.1564, "close": 0.1573, "volume": 9775.5, "close_time": 1772992799999, "quote_volume": 1531.85019, "trades": 5, "taker_buy_base": 230.8, "taker_buy_quote": 36.2356 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 119.4, "close_time": 1772996399999, "quote_volume": 18.78162, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.1589, "high": 0.1597, "low": 0.1589, "close": 0.1597, "volume": 4921.3, "close_time": 1772999999999, "quote_volume": 783.03473, "trades": 5, "taker_buy_base": 4671.3, "taker_buy_quote": 743.13473 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "close_time": 1773003599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 2657.2, "close_time": 1773007199999, "quote_volume": 419.8376, "trades": 1, "taker_buy_base": 2657.2, "taker_buy_quote": 419.8376 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.1576, "high": 0.1576, "low": 0.1552, "close": 0.1567, "volume": 13107.7, "close_time": 1773010799999, "quote_volume": 2050.18938, "trades": 17, "taker_buy_base": 3774.6, "taker_buy_quote": 590.9565 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.1563, "high": 0.1563, "low": 0.1554, "close": 0.1554, "volume": 4744.6, "close_time": 1773014399999, "quote_volume": 738.76659, "trades": 3, "taker_buy_base": 3613.1, "taker_buy_quote": 561.91314 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1556, "high": 0.1569, "low": 0.1556, "close": 0.1569, "volume": 3953.9, "close_time": 1773017999999, "quote_volume": 615.5506, "trades": 3, "taker_buy_base": 163.9, "taker_buy_quote": 25.60118 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.1579, "high": 0.1589, "low": 0.1579, "close": 0.1589, "volume": 2784.1, "close_time": 1773021599999, "quote_volume": 439.71069, "trades": 2, "taker_buy_base": 2784.1, "taker_buy_quote": 439.71069 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.1598, "high": 0.1598, "low": 0.1598, "close": 0.1598, "volume": 100.7, "close_time": 1773025199999, "quote_volume": 16.09186, "trades": 1, "taker_buy_base": 100.7, "taker_buy_quote": 16.09186 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.1601, "high": 0.1619, "low": 0.1601, "close": 0.1609, "volume": 7652.3, "close_time": 1773028799999, "quote_volume": 1228.49892, "trades": 8, "taker_buy_base": 7552.8, "taker_buy_quote": 1212.51922 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1596, "high": 0.1596, "low": 0.1585, "close": 0.1585, "volume": 3931.0, "close_time": 1773032399999, "quote_volume": 627.27672, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.1577, "high": 0.1598, "low": 0.1577, "close": 0.1598, "volume": 3249.9, "close_time": 1773035999999, "quote_volume": 517.51078, "trades": 4, "taker_buy_base": 3094.5, "taker_buy_quote": 493.0042 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.1589, "high": 0.1589, "low": 0.1576, "close": 0.1576, "volume": 8313.7, "close_time": 1773039599999, "quote_volume": 1319.37017, "trades": 8, "taker_buy_base": 3782.0, "taker_buy_quote": 599.8252 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 0.0, "close_time": 1773043199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1576, "high": 0.1577, "low": 0.157, "close": 0.157, "volume": 1503.6, "close_time": 1773046799999, "quote_volume": 236.58548, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.1568, "high": 0.1577, "low": 0.1567, "close": 0.1577, "volume": 3510.1, "close_time": 1773050399999, "quote_volume": 551.78557, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.1572, "high": 0.1575, "low": 0.1572, "close": 0.1575, "volume": 3410.2, "close_time": 1773053999999, "quote_volume": 537.03969, "trades": 2, "taker_buy_base": 3187.5, "taker_buy_quote": 502.03125 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.1586, "high": 0.1591, "low": 0.1586, "close": 0.1591, "volume": 3597.4, "close_time": 1773057599999, "quote_volume": 572.17948, "trades": 10, "taker_buy_base": 3597.4, "taker_buy_quote": 572.17948 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1598, "high": 0.1599, "low": 0.1595, "close": 0.1597, "volume": 4560.1, "close_time": 1773061199999, "quote_volume": 728.44194, "trades": 14, "taker_buy_base": 3386.5, "taker_buy_quote": 540.84332 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 99.9, "close_time": 1773064799999, "quote_volume": 16.07391, "trades": 1, "taker_buy_base": 99.9, "taker_buy_quote": 16.07391 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.1606, "high": 0.1615, "low": 0.1606, "close": 0.1615, "volume": 4688.8, "close_time": 1773068399999, "quote_volume": 756.406, "trades": 3, "taker_buy_base": 3760.8, "taker_buy_quote": 607.3692 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 0.0, "close_time": 1773071999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1597, "high": 0.1597, "low": 0.1594, "close": 0.1596, "volume": 2721.4, "close_time": 1773075599999, "quote_volume": 433.99439, "trades": 10, "taker_buy_base": 1154.9, "taker_buy_quote": 184.22732 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 0.0, "close_time": 1773079199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.1585, "high": 0.159, "low": 0.1585, "close": 0.159, "volume": 1458.3, "close_time": 1773082799999, "quote_volume": 231.8193, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.1598, "high": 0.1609, "low": 0.1596, "close": 0.1596, "volume": 300.8, "close_time": 1773086399999, "quote_volume": 48.15782, "trades": 3, "taker_buy_base": 200.7, "taker_buy_quote": 32.18186 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1587, "high": 0.1587, "low": 0.1585, "close": 0.1585, "volume": 3639.5, "close_time": 1773089999999, "quote_volume": 577.56849, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 2919.2, "close_time": 1773093599999, "quote_volume": 463.86088, "trades": 1, "taker_buy_base": 2919.2, "taker_buy_quote": 463.86088 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 2207.2, "close_time": 1773097199999, "quote_volume": 348.95832, "trades": 2, "taker_buy_base": 2207.2, "taker_buy_quote": 348.95832 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.1583, "high": 0.1584, "low": 0.1583, "close": 0.1584, "volume": 3008.0, "close_time": 1773100799999, "quote_volume": 476.17876, "trades": 2, "taker_buy_base": 3008.0, "taker_buy_quote": 476.17876 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1589, "high": 0.1598, "low": 0.1589, "close": 0.1598, "volume": 3663.6, "close_time": 1773104399999, "quote_volume": 582.23667, "trades": 5, "taker_buy_base": 100.7, "taker_buy_quote": 16.09186 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 3211.1, "close_time": 1773107999999, "quote_volume": 511.84934, "trades": 1, "taker_buy_base": 3211.1, "taker_buy_quote": 511.84934 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1596, "high": 0.1597, "low": 0.1596, "close": 0.1597, "volume": 5844.1, "close_time": 1773111599999, "quote_volume": 933.00483, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "close_time": 1773115199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "close_time": 1773118799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 1273.3, "close_time": 1773122399999, "quote_volume": 203.98266, "trades": 2, "taker_buy_base": 1231.8, "taker_buy_quote": 197.33436 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.1609, "high": 0.1619, "low": 0.1609, "close": 0.1616, "volume": 9361.5, "close_time": 1773125999999, "quote_volume": 1509.92875, "trades": 11, "taker_buy_base": 9361.5, "taker_buy_quote": 1509.92875 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 6323.5, "close_time": 1773129599999, "quote_volume": 1018.0835, "trades": 3, "taker_buy_base": 3168.1, "taker_buy_quote": 510.0641 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 98.8, "close_time": 1773133199999, "quote_volume": 16.09452, "trades": 1, "taker_buy_base": 98.8, "taker_buy_quote": 16.09452 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 861.9, "close_time": 1773136799999, "quote_volume": 140.4897, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "close_time": 1773140399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "close_time": 1773143999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1616, "high": 0.1617, "low": 0.1616, "close": 0.1617, "volume": 2755.1, "close_time": 1773147599999, "quote_volume": 445.48978, "trades": 2, "taker_buy_base": 2656.2, "taker_buy_quote": 429.50754 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.1617, "high": 0.1617, "low": 0.1604, "close": 0.1605, "volume": 13613.4, "close_time": 1773151199999, "quote_volume": 2195.14288, "trades": 21, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.1606, "high": 0.1629, "low": 0.1596, "close": 0.1629, "volume": 5977.3, "close_time": 1773154799999, "quote_volume": 963.34664, "trades": 20, "taker_buy_base": 4257.7, "taker_buy_quote": 687.76494 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.1623, "high": 0.1623, "low": 0.162, "close": 0.162, "volume": 1673.7, "close_time": 1773158399999, "quote_volume": 271.3989, "trades": 3, "taker_buy_base": 1673.7, "taker_buy_quote": 271.3989 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1616, "high": 0.1621, "low": 0.1616, "close": 0.1621, "volume": 3325.2, "close_time": 1773161999999, "quote_volume": 538.96547, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1618, "high": 0.1618, "low": 0.161, "close": 0.161, "volume": 9262.1, "close_time": 1773165599999, "quote_volume": 1495.17298, "trades": 4, "taker_buy_base": 4968.6, "taker_buy_quote": 803.91948 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1606, "high": 0.1606, "low": 0.1604, "close": 0.1604, "volume": 265.8, "close_time": 1773169199999, "quote_volume": 42.67616, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1598, "high": 0.1598, "low": 0.1585, "close": 0.1586, "volume": 4070.3, "close_time": 1773172799999, "quote_volume": 646.62801, "trades": 7, "taker_buy_base": 491.6, "taker_buy_quote": 77.96776 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "close_time": 1773176399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "close_time": 1773179999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 0.0, "close_time": 1773183599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.1589, "high": 0.159, "low": 0.1587, "close": 0.159, "volume": 5022.4, "close_time": 1773187199999, "quote_volume": 798.29519, "trades": 7, "taker_buy_base": 1269.7, "taker_buy_quote": 201.75533 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1584, "high": 0.1585, "low": 0.1577, "close": 0.1577, "volume": 4794.3, "close_time": 1773190799999, "quote_volume": 758.7002, "trades": 8, "taker_buy_base": 4631.6, "taker_buy_quote": 732.92852 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1576, "high": 0.1576, "low": 0.1574, "close": 0.1574, "volume": 419.0, "close_time": 1773194399999, "quote_volume": 65.97088, "trades": 3, "taker_buy_base": 317.6, "taker_buy_quote": 49.99024 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "close_time": 1773197999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 0.0, "close_time": 1773201599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1558, "high": 0.1582, "low": 0.1558, "close": 0.1582, "volume": 5757.3, "close_time": 1773205199999, "quote_volume": 905.75123, "trades": 11, "taker_buy_base": 5548.5, "taker_buy_quote": 872.90699 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.1585, "high": 0.1589, "low": 0.1576, "close": 0.1583, "volume": 1633.5, "close_time": 1773208799999, "quote_volume": 258.85739, "trades": 12, "taker_buy_base": 1417.0, "taker_buy_quote": 224.65642 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.1589, "high": 0.1598, "low": 0.1589, "close": 0.1598, "volume": 412.6, "close_time": 1773212399999, "quote_volume": 65.75807, "trades": 4, "taker_buy_base": 412.6, "taker_buy_quote": 65.75807 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.1589, "high": 0.1589, "low": 0.1585, "close": 0.1585, "volume": 365.2, "close_time": 1773215999999, "quote_volume": 57.904, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1583, "high": 0.159, "low": 0.1583, "close": 0.159, "volume": 5706.8, "close_time": 1773219599999, "quote_volume": 904.93, "trades": 3, "taker_buy_base": 5706.8, "taker_buy_quote": 904.93 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1586, "high": 0.1598, "low": 0.1586, "close": 0.1598, "volume": 8202.3, "close_time": 1773223199999, "quote_volume": 1301.58043, "trades": 6, "taker_buy_base": 5540.7, "taker_buy_quote": 879.41986 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 32.0, "close_time": 1773226799999, "quote_volume": 5.0944, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1588, "high": 0.1588, "low": 0.1581, "close": 0.1586, "volume": 1994.9, "close_time": 1773230399999, "quote_volume": 316.69553, "trades": 9, "taker_buy_base": 1730.1, "taker_buy_quote": 274.73988 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1595, "high": 0.1601, "low": 0.159, "close": 0.159, "volume": 3349.5, "close_time": 1773233999999, "quote_volume": 534.27586, "trades": 9, "taker_buy_base": 1811.9, "taker_buy_quote": 289.69703 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1592, "high": 0.1609, "low": 0.1592, "close": 0.1596, "volume": 8193.1, "close_time": 1773237599999, "quote_volume": 1309.87442, "trades": 12, "taker_buy_base": 2623.0, "taker_buy_quote": 419.55911 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.1609, "high": 0.1612, "low": 0.1603, "close": 0.1605, "volume": 8320.1, "close_time": 1773241199999, "quote_volume": 1336.15639, "trades": 11, "taker_buy_base": 2349.5, "taker_buy_quote": 377.55254 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1596, "high": 0.1596, "low": 0.1585, "close": 0.1585, "volume": 10519.1, "close_time": 1773244799999, "quote_volume": 1676.61644, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1586, "high": 0.1587, "low": 0.1586, "close": 0.1587, "volume": 2396.1, "close_time": 1773248399999, "quote_volume": 380.03638, "trades": 4, "taker_buy_base": 362.6, "taker_buy_quote": 57.52328 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.1597, "high": 0.1598, "low": 0.1585, "close": 0.1585, "volume": 3123.8, "close_time": 1773251999999, "quote_volume": 498.77797, "trades": 4, "taker_buy_base": 3038.0, "taker_buy_quote": 485.17867 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 0.0, "close_time": 1773255599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1609, "high": 0.1612, "low": 0.1608, "close": 0.1612, "volume": 710.7, "close_time": 1773259199999, "quote_volume": 114.506, "trades": 4, "taker_buy_base": 710.7, "taker_buy_quote": 114.506 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1605, "high": 0.1608, "low": 0.1602, "close": 0.1607, "volume": 11386.0, "close_time": 1773262799999, "quote_volume": 1828.33478, "trades": 9, "taker_buy_base": 6067.4, "taker_buy_quote": 973.86236 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1615, "high": 0.1619, "low": 0.1615, "close": 0.1619, "volume": 5639.8, "close_time": 1773266399999, "quote_volume": 911.76989, "trades": 3, "taker_buy_base": 3107.5, "taker_buy_quote": 502.80344 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 2000.0, "close_time": 1773269999999, "quote_volume": 324.6, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1624, "high": 0.1624, "low": 0.1618, "close": 0.1618, "volume": 7323.9, "close_time": 1773273599999, "quote_volume": 1187.49166, "trades": 4, "taker_buy_base": 1508.0, "taker_buy_quote": 244.7484 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.162, "high": 0.162, "low": 0.1618, "close": 0.1618, "volume": 3832.9, "close_time": 1773277199999, "quote_volume": 620.88362, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 310.4, "close_time": 1773280799999, "quote_volume": 49.9744, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.1617, "high": 0.1629, "low": 0.1605, "close": 0.1607, "volume": 27860.4, "close_time": 1773284399999, "quote_volume": 4498.81989, "trades": 26, "taker_buy_base": 20423.2, "taker_buy_quote": 3296.53743 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1613, "high": 0.1613, "low": 0.1605, "close": 0.1608, "volume": 10374.7, "close_time": 1773287999999, "quote_volume": 1668.42997, "trades": 16, "taker_buy_base": 5343.7, "taker_buy_quote": 858.9774 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 100.1, "close_time": 1773291599999, "quote_volume": 15.97596, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 3646.9, "close_time": 1773295199999, "quote_volume": 581.68055, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 628.9, "close_time": 1773298799999, "quote_volume": 100.30955, "trades": 1, "taker_buy_base": 628.9, "taker_buy_quote": 100.30955 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.1596, "high": 0.1597, "low": 0.1596, "close": 0.1597, "volume": 661.5, "close_time": 1773302399999, "quote_volume": 105.59105, "trades": 2, "taker_buy_base": 505.0, "taker_buy_quote": 80.598 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 1366.8, "close_time": 1773305999999, "quote_volume": 218.14128, "trades": 1, "taker_buy_base": 1366.8, "taker_buy_quote": 218.14128 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 2775.8, "close_time": 1773309599999, "quote_volume": 446.62622, "trades": 2, "taker_buy_base": 2775.8, "taker_buy_quote": 446.62622 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1619, "high": 0.1629, "low": 0.1619, "close": 0.1629, "volume": 2137.5, "close_time": 1773313199999, "quote_volume": 346.44273, "trades": 7, "taker_buy_base": 2137.5, "taker_buy_quote": 346.44273 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 98.9, "close_time": 1773316799999, "quote_volume": 15.98224, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1614, "high": 0.1614, "low": 0.1606, "close": 0.161, "volume": 4285.6, "close_time": 1773320399999, "quote_volume": 689.899, "trades": 8, "taker_buy_base": 669.5, "taker_buy_quote": 107.7467 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.161, "high": 0.1613, "low": 0.1599, "close": 0.1599, "volume": 9178.3, "close_time": 1773323999999, "quote_volume": 1475.15958, "trades": 4, "taker_buy_base": 3131.7, "taker_buy_quote": 504.24132 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1602, "high": 0.1602, "low": 0.1593, "close": 0.1593, "volume": 5318.3, "close_time": 1773327599999, "quote_volume": 847.37562, "trades": 3, "taker_buy_base": 156.0, "taker_buy_quote": 24.9912 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.16, "high": 0.1602, "low": 0.1599, "close": 0.1599, "volume": 3860.3, "close_time": 1773331199999, "quote_volume": 617.63505, "trades": 5, "taker_buy_base": 3860.3, "taker_buy_quote": 617.63505 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1597, "high": 0.1598, "low": 0.1597, "close": 0.1598, "volume": 2078.4, "close_time": 1773334799999, "quote_volume": 332.09702, "trades": 4, "taker_buy_base": 313.0, "taker_buy_quote": 49.9861 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.1598, "high": 0.1601, "low": 0.1598, "close": 0.1601, "volume": 468.6, "close_time": 1773338399999, "quote_volume": 74.97594, "trades": 3, "taker_buy_base": 468.6, "taker_buy_quote": 74.97594 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "close_time": 1773341999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "close_time": 1773345599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "close_time": 1773349199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1601, "high": 0.1601, "low": 0.1601, "close": 0.1601, "volume": 0.0, "close_time": 1773352799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 3731.2, "close_time": 1773356399999, "quote_volume": 595.1264, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1603, "high": 0.1603, "low": 0.1602, "close": 0.1602, "volume": 3359.2, "close_time": 1773359999999, "quote_volume": 538.4011, "trades": 9, "taker_buy_base": 2572.6, "taker_buy_quote": 412.38778 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1606, "high": 0.1639, "low": 0.1606, "close": 0.1626, "volume": 7616.7, "close_time": 1773363599999, "quote_volume": 1238.12316, "trades": 16, "taker_buy_base": 3835.1, "taker_buy_quote": 618.83784 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "close_time": 1773367199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 98.3, "close_time": 1773370799999, "quote_volume": 16.11137, "trades": 1, "taker_buy_base": 98.3, "taker_buy_quote": 16.11137 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 97.6, "close_time": 1773374399999, "quote_volume": 16.09424, "trades": 1, "taker_buy_base": 97.6, "taker_buy_quote": 16.09424 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1647, "high": 0.1649, "low": 0.1636, "close": 0.1636, "volume": 24226.7, "close_time": 1773377999999, "quote_volume": 3979.23146, "trades": 14, "taker_buy_base": 15668.6, "taker_buy_quote": 2572.12506 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1638, "high": 0.1649, "low": 0.1638, "close": 0.1644, "volume": 27143.8, "close_time": 1773381599999, "quote_volume": 4460.07095, "trades": 16, "taker_buy_base": 17270.6, "taker_buy_quote": 2837.31708 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 66.4, "close_time": 1773385199999, "quote_volume": 10.88296, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1646, "high": 0.1646, "low": 0.1644, "close": 0.1644, "volume": 5553.1, "close_time": 1773388799999, "quote_volume": 913.32964, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1636, "high": 0.1636, "low": 0.1633, "close": 0.1633, "volume": 299.4, "close_time": 1773392399999, "quote_volume": 48.92133, "trades": 2, "taker_buy_base": 201.7, "taker_buy_quote": 32.93761 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 739.3, "close_time": 1773395999999, "quote_volume": 120.72769, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1649, "high": 0.1669, "low": 0.1649, "close": 0.1668, "volume": 11177.3, "close_time": 1773399599999, "quote_volume": 1861.34113, "trades": 7, "taker_buy_base": 5708.5, "taker_buy_quote": 950.62904 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1669, "high": 0.1703, "low": 0.1669, "close": 0.1703, "volume": 43202.6, "close_time": 1773403199999, "quote_volume": 7299.58677, "trades": 45, "taker_buy_base": 31593.3, "taker_buy_quote": 5334.98161 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1713, "high": 0.1839, "low": 0.1691, "close": 0.1717, "volume": 840297.2, "close_time": 1773406799999, "quote_volume": 145281.20987, "trades": 795, "taker_buy_base": 453056.2, "taker_buy_quote": 78620.8972 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1718, "high": 0.1746, "low": 0.1708, "close": 0.1745, "volume": 79187.5, "close_time": 1773410399999, "quote_volume": 13616.1254, "trades": 42, "taker_buy_base": 38595.8, "taker_buy_quote": 6654.3626 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1742, "high": 0.1749, "low": 0.1713, "close": 0.1718, "volume": 93606.2, "close_time": 1773413999999, "quote_volume": 16240.91757, "trades": 72, "taker_buy_base": 41232.1, "taker_buy_quote": 7143.73372 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1723, "high": 0.1744, "low": 0.1719, "close": 0.1727, "volume": 37524.3, "close_time": 1773417599999, "quote_volume": 6506.64664, "trades": 27, "taker_buy_base": 16668.8, "taker_buy_quote": 2892.59595 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1735, "high": 0.1769, "low": 0.1734, "close": 0.1747, "volume": 41284.7, "close_time": 1773421199999, "quote_volume": 7222.08603, "trades": 39, "taker_buy_base": 20402.9, "taker_buy_quote": 3576.8457 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1747, "high": 0.1784, "low": 0.1719, "close": 0.1728, "volume": 45058.7, "close_time": 1773424799999, "quote_volume": 7925.20355, "trades": 74, "taker_buy_base": 24005.6, "taker_buy_quote": 4250.32477 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.171, "high": 0.1722, "low": 0.1708, "close": 0.1722, "volume": 19735.5, "close_time": 1773428399999, "quote_volume": 3383.63965, "trades": 16, "taker_buy_base": 14376.8, "taker_buy_quote": 2467.97311 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 3158.9, "close_time": 1773431999999, "quote_volume": 541.43546, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1724, "high": 0.1735, "low": 0.1721, "close": 0.1735, "volume": 3788.2, "close_time": 1773435599999, "quote_volume": 654.23737, "trades": 5, "taker_buy_base": 3684.7, "taker_buy_quote": 636.42502 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1721, "high": 0.1721, "low": 0.171, "close": 0.1712, "volume": 5341.4, "close_time": 1773439199999, "quote_volume": 915.03042, "trades": 5, "taker_buy_base": 2434.5, "taker_buy_quote": 416.7864 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.1713, "high": 0.1717, "low": 0.1706, "close": 0.1706, "volume": 19215.2, "close_time": 1773442799999, "quote_volume": 3290.18136, "trades": 13, "taker_buy_base": 5016.8, "taker_buy_quote": 860.21566 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.171, "high": 0.171, "low": 0.1699, "close": 0.1699, "volume": 5617.2, "close_time": 1773446399999, "quote_volume": 956.52255, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1697, "high": 0.1697, "low": 0.1678, "close": 0.1678, "volume": 20983.9, "close_time": 1773449999999, "quote_volume": 3539.43423, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 4749.1, "close_time": 1773453599999, "quote_volume": 800.22335, "trades": 2, "taker_buy_base": 4749.1, "taker_buy_quote": 800.22335 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1689, "high": 0.1692, "low": 0.1689, "close": 0.169, "volume": 5975.4, "close_time": 1773457199999, "quote_volume": 1009.55199, "trades": 6, "taker_buy_base": 3414.0, "taker_buy_quote": 576.67539 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1691, "high": 0.1703, "low": 0.1691, "close": 0.1703, "volume": 200.2, "close_time": 1773460799999, "quote_volume": 33.96722, "trades": 2, "taker_buy_base": 94.5, "taker_buy_quote": 16.09335 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 35.8, "close_time": 1773464399999, "quote_volume": 6.10032, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1693, "high": 0.1696, "low": 0.1692, "close": 0.1696, "volume": 4583.3, "close_time": 1773467999999, "quote_volume": 775.95028, "trades": 15, "taker_buy_base": 4583.3, "taker_buy_quote": 775.95028 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1689, "high": 0.1689, "low": 0.1667, "close": 0.1667, "volume": 11488.7, "close_time": 1773471599999, "quote_volume": 1933.89185, "trades": 15, "taker_buy_base": 1136.2, "taker_buy_quote": 191.56332 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.1674, "high": 0.1675, "low": 0.1666, "close": 0.1666, "volume": 1592.8, "close_time": 1773475199999, "quote_volume": 266.10863, "trades": 11, "taker_buy_base": 1263.8, "taker_buy_quote": 211.29723 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1671, "high": 0.1673, "low": 0.1671, "close": 0.1673, "volume": 3215.9, "close_time": 1773478799999, "quote_volume": 537.4516, "trades": 4, "taker_buy_base": 3215.9, "taker_buy_quote": 537.4516 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1674, "high": 0.1674, "low": 0.1669, "close": 0.1669, "volume": 3514.0, "close_time": 1773482399999, "quote_volume": 587.87069, "trades": 4, "taker_buy_base": 240.4, "taker_buy_quote": 40.19741 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 84.3, "close_time": 1773485999999, "quote_volume": 13.9938, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1664, "high": 0.1684, "low": 0.1664, "close": 0.1684, "volume": 14598.6, "close_time": 1773489599999, "quote_volume": 2449.08594, "trades": 13, "taker_buy_base": 13535.7, "taker_buy_quote": 2270.4919 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1685, "high": 0.1693, "low": 0.1685, "close": 0.1693, "volume": 16408.7, "close_time": 1773493199999, "quote_volume": 2773.19281, "trades": 13, "taker_buy_base": 6070.8, "taker_buy_quote": 1025.73562 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1703, "high": 0.1727, "low": 0.1703, "close": 0.1721, "volume": 13540.4, "close_time": 1773496799999, "quote_volume": 2331.40057, "trades": 14, "taker_buy_base": 8275.8, "taker_buy_quote": 1424.94571 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.1718, "high": 0.1718, "low": 0.1664, "close": 0.1664, "volume": 41094.0, "close_time": 1773500399999, "quote_volume": 6957.33138, "trades": 70, "taker_buy_base": 28682.2, "taker_buy_quote": 4846.48034 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1665, "high": 0.1665, "low": 0.1653, "close": 0.1658, "volume": 6376.8, "close_time": 1773503999999, "quote_volume": 1059.04208, "trades": 16, "taker_buy_base": 612.5, "taker_buy_quote": 101.85875 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 2475.1, "close_time": 1773507599999, "quote_volume": 411.60913, "trades": 1, "taker_buy_base": 2475.1, "taker_buy_quote": 411.60913 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 2502.6, "close_time": 1773511199999, "quote_volume": 416.43264, "trades": 1, "taker_buy_base": 2502.6, "taker_buy_quote": 416.43264 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 0.0, "close_time": 1773514799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.165, "high": 0.165, "low": 0.1636, "close": 0.1636, "volume": 13355.8, "close_time": 1773518399999, "quote_volume": 2191.06861, "trades": 20, "taker_buy_base": 3696.1, "taker_buy_quote": 605.15187 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1636, "high": 0.1638, "low": 0.1636, "close": 0.1638, "volume": 12810.5, "close_time": 1773521999999, "quote_volume": 2095.80638, "trades": 9, "taker_buy_base": 42.9, "taker_buy_quote": 7.02702 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1632, "high": 0.1633, "low": 0.1629, "close": 0.1633, "volume": 17786.8, "close_time": 1773525599999, "quote_volume": 2899.13706, "trades": 6, "taker_buy_base": 12754.8, "taker_buy_quote": 2077.75692 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "close_time": 1773529199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.1633, "high": 0.1638, "low": 0.1632, "close": 0.1638, "volume": 19574.3, "close_time": 1773532799999, "quote_volume": 3198.50523, "trades": 12, "taker_buy_base": 6168.2, "taker_buy_quote": 1009.31852 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1627, "high": 0.1629, "low": 0.1627, "close": 0.1629, "volume": 298.0, "close_time": 1773536399999, "quote_volume": 48.52452, "trades": 2, "taker_buy_base": 199.6, "taker_buy_quote": 32.51484 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1626, "high": 0.1626, "low": 0.1616, "close": 0.1616, "volume": 3144.4, "close_time": 1773539999999, "quote_volume": 509.6983, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1629, "high": 0.1629, "low": 0.1625, "close": 0.1625, "volume": 6496.9, "close_time": 1773543599999, "quote_volume": 1057.34105, "trades": 5, "taker_buy_base": 3738.6, "taker_buy_quote": 608.85606 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "close_time": 1773547199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 2745.5, "close_time": 1773550799999, "quote_volume": 446.69285, "trades": 2, "taker_buy_base": 2745.5, "taker_buy_quote": 446.69285 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 3260.5, "close_time": 1773554399999, "quote_volume": 532.7657, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "close_time": 1773557999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "close_time": 1773561599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 3086.7, "close_time": 1773565199999, "quote_volume": 502.51476, "trades": 1, "taker_buy_base": 3086.7, "taker_buy_quote": 502.51476 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1631, "high": 0.1633, "low": 0.163, "close": 0.1633, "volume": 5332.2, "close_time": 1773568799999, "quote_volume": 869.5585, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.163, "high": 0.163, "low": 0.1626, "close": 0.1626, "volume": 2716.1, "close_time": 1773572399999, "quote_volume": 442.69518, "trades": 3, "taker_buy_base": 2627.6, "taker_buy_quote": 428.2988 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1628, "high": 0.1629, "low": 0.1616, "close": 0.1616, "volume": 3122.5, "close_time": 1773575999999, "quote_volume": 507.89662, "trades": 18, "taker_buy_base": 2608.9, "taker_buy_quote": 424.67762 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 1847.2, "close_time": 1773579599999, "quote_volume": 299.98528, "trades": 1, "taker_buy_base": 1847.2, "taker_buy_quote": 299.98528 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.161, "high": 0.161, "low": 0.1606, "close": 0.1606, "volume": 186.4, "close_time": 1773583199999, "quote_volume": 29.9706, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 62.5, "close_time": 1773586799999, "quote_volume": 10.0, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1607, "high": 0.1618, "low": 0.1607, "close": 0.1618, "volume": 5543.4, "close_time": 1773590399999, "quote_volume": 894.83724, "trades": 4, "taker_buy_base": 5543.4, "taker_buy_quote": 894.83724 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.161, "high": 0.161, "low": 0.1607, "close": 0.1607, "volume": 3821.0, "close_time": 1773593999999, "quote_volume": 614.206, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 98.7, "close_time": 1773597599999, "quote_volume": 15.83148, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.1609, "volume": 4361.1, "close_time": 1773601199999, "quote_volume": 701.24101, "trades": 8, "taker_buy_base": 1240.2, "taker_buy_quote": 199.1697 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 24630.8, "close_time": 1773604799999, "quote_volume": 3963.09572, "trades": 4, "taker_buy_base": 2842.7, "taker_buy_quote": 457.39043 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1614, "high": 0.1619, "low": 0.1614, "close": 0.1619, "volume": 3554.2, "close_time": 1773608399999, "quote_volume": 573.69763, "trades": 2, "taker_buy_base": 3554.2, "taker_buy_quote": 573.69763 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1613, "high": 0.1621, "low": 0.1612, "close": 0.162, "volume": 54911.1, "close_time": 1773611999999, "quote_volume": 8864.98337, "trades": 23, "taker_buy_base": 35923.7, "taker_buy_quote": 5795.1787 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1619, "high": 0.1639, "low": 0.1619, "close": 0.1639, "volume": 3670.7, "close_time": 1773615599999, "quote_volume": 595.07097, "trades": 4, "taker_buy_base": 546.6, "taker_buy_quote": 89.27918 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 98.3, "close_time": 1773619199999, "quote_volume": 15.98358, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1634, "high": 0.165, "low": 0.1616, "close": 0.1629, "volume": 41801.7, "close_time": 1773622799999, "quote_volume": 6838.88769, "trades": 46, "taker_buy_base": 27956.3, "taker_buy_quote": 4569.08463 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1639, "high": 0.1646, "low": 0.1639, "close": 0.1643, "volume": 7032.9, "close_time": 1773626399999, "quote_volume": 1156.29835, "trades": 4, "taker_buy_base": 3744.9, "taker_buy_quote": 616.07995 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "close_time": 1773629999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1627, "high": 0.1649, "low": 0.1627, "close": 0.1649, "volume": 6644.2, "close_time": 1773633599999, "quote_volume": 1088.25778, "trades": 4, "taker_buy_base": 297.8, "taker_buy_quote": 48.7869 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1647, "high": 0.1661, "low": 0.1645, "close": 0.1657, "volume": 11517.3, "close_time": 1773637199999, "quote_volume": 1904.02026, "trades": 8, "taker_buy_base": 7803.3, "taker_buy_quote": 1289.0825 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1656, "high": 0.1659, "low": 0.1656, "close": 0.1659, "volume": 5787.5, "close_time": 1773640799999, "quote_volume": 959.40549, "trades": 3, "taker_buy_base": 2469.2, "taker_buy_quote": 408.89952 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1648, "high": 0.165, "low": 0.1648, "close": 0.165, "volume": 10101.2, "close_time": 1773644399999, "quote_volume": 1665.76866, "trades": 5, "taker_buy_base": 3246.5, "taker_buy_quote": 535.6725 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1652, "high": 0.1656, "low": 0.1652, "close": 0.1655, "volume": 1254.5, "close_time": 1773647999999, "quote_volume": 207.59845, "trades": 6, "taker_buy_base": 866.1, "taker_buy_quote": 143.29836 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1652, "high": 0.1657, "low": 0.1652, "close": 0.1657, "volume": 2348.6, "close_time": 1773651599999, "quote_volume": 388.86042, "trades": 4, "taker_buy_base": 2197.3, "taker_buy_quote": 363.86566 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "close_time": 1773655199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1666, "high": 0.167, "low": 0.1664, "close": 0.167, "volume": 5953.6, "close_time": 1773658799999, "quote_volume": 991.29211, "trades": 4, "taker_buy_base": 2903.4, "taker_buy_quote": 483.73883 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 77.4, "close_time": 1773662399999, "quote_volume": 12.99546, "trades": 1, "taker_buy_base": 77.4, "taker_buy_quote": 12.99546 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1681, "high": 0.1684, "low": 0.1678, "close": 0.1678, "volume": 4619.1, "close_time": 1773665999999, "quote_volume": 777.6936, "trades": 6, "taker_buy_base": 512.5, "taker_buy_quote": 86.14216 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1675, "high": 0.1676, "low": 0.1668, "close": 0.1668, "volume": 10158.4, "close_time": 1773669599999, "quote_volume": 1700.57229, "trades": 23, "taker_buy_base": 5968.5, "taker_buy_quote": 999.00011 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1659, "high": 0.1659, "low": 0.1645, "close": 0.1648, "volume": 8053.0, "close_time": 1773673199999, "quote_volume": 1326.26802, "trades": 25, "taker_buy_base": 2481.1, "taker_buy_quote": 408.19386 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1653, "high": 0.1664, "low": 0.1653, "close": 0.1657, "volume": 101485.1, "close_time": 1773676799999, "quote_volume": 16827.86676, "trades": 34, "taker_buy_base": 11731.7, "taker_buy_quote": 1944.316 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1658, "high": 0.1663, "low": 0.1654, "close": 0.1663, "volume": 1711.7, "close_time": 1773680399999, "quote_volume": 283.84081, "trades": 4, "taker_buy_base": 1430.0, "taker_buy_quote": 237.094 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.167, "high": 0.1703, "low": 0.167, "close": 0.1703, "volume": 49473.0, "close_time": 1773683999999, "quote_volume": 8373.84983, "trades": 42, "taker_buy_base": 33772.8, "taker_buy_quote": 5704.86789 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1709, "high": 0.171, "low": 0.1701, "close": 0.1701, "volume": 49169.0, "close_time": 1773687599999, "quote_volume": 8392.583, "trades": 25, "taker_buy_base": 16213.8, "taker_buy_quote": 2766.39592 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1702, "high": 0.1715, "low": 0.1702, "close": 0.1702, "volume": 29173.3, "close_time": 1773691199999, "quote_volume": 4979.74683, "trades": 38, "taker_buy_base": 20778.0, "taker_buy_quote": 3548.9911 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 3152.5, "close_time": 1773694799999, "quote_volume": 535.60975, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1713, "high": 0.1716, "low": 0.1713, "close": 0.1716, "volume": 1917.9, "close_time": 1773698399999, "quote_volume": 329.08347, "trades": 2, "taker_buy_base": 1917.9, "taker_buy_quote": 329.08347 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1717, "high": 0.1724, "low": 0.1717, "close": 0.1724, "volume": 1555.4, "close_time": 1773701999999, "quote_volume": 267.3637, "trades": 5, "taker_buy_base": 787.4, "taker_buy_quote": 135.4981 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1724, "high": 0.1729, "low": 0.1718, "close": 0.1718, "volume": 5750.7, "close_time": 1773705599999, "quote_volume": 992.73473, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1722, "high": 0.1728, "low": 0.1722, "close": 0.1727, "volume": 3526.8, "close_time": 1773709199999, "quote_volume": 607.45892, "trades": 3, "taker_buy_base": 3412.4, "taker_buy_quote": 587.70204 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1723, "high": 0.1728, "low": 0.1716, "close": 0.1719, "volume": 7351.5, "close_time": 1773712799999, "quote_volume": 1263.44695, "trades": 15, "taker_buy_base": 2798.5, "taker_buy_quote": 481.43355 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1718, "high": 0.1718, "low": 0.1714, "close": 0.1715, "volume": 3510.4, "close_time": 1773716399999, "quote_volume": 601.81634, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.171, "high": 0.171, "low": 0.1688, "close": 0.1688, "volume": 7858.0, "close_time": 1773719999999, "quote_volume": 1335.08137, "trades": 21, "taker_buy_base": 35.0, "taker_buy_quote": 5.9185 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1692, "high": 0.1692, "low": 0.1668, "close": 0.1668, "volume": 300.6, "close_time": 1773723599999, "quote_volume": 50.49832, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "close_time": 1773727199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1681, "high": 0.1682, "low": 0.1679, "close": 0.1682, "volume": 5090.5, "close_time": 1773730799999, "quote_volume": 855.16061, "trades": 3, "taker_buy_base": 5090.5, "taker_buy_quote": 855.16061 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "close_time": 1773734399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 0.0, "close_time": 1773737999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 654.1, "close_time": 1773741599999, "quote_volume": 109.82339, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "close_time": 1773745199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 0.0, "close_time": 1773748799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1683, "high": 0.1683, "low": 0.1662, "close": 0.1662, "volume": 12135.2, "close_time": 1773752399999, "quote_volume": 2033.68682, "trades": 11, "taker_buy_base": 3400.9, "taker_buy_quote": 569.68362 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 258.7, "close_time": 1773755999999, "quote_volume": 42.86659, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1669, "high": 0.1669, "low": 0.1666, "close": 0.1666, "volume": 749.4, "close_time": 1773759599999, "quote_volume": 124.93986, "trades": 8, "taker_buy_base": 749.4, "taker_buy_quote": 124.93986 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1669, "high": 0.1675, "low": 0.1658, "close": 0.1658, "volume": 11000.1, "close_time": 1773763199999, "quote_volume": 1831.57028, "trades": 18, "taker_buy_base": 3476.9, "taker_buy_quote": 580.45212 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1671, "high": 0.1673, "low": 0.1663, "close": 0.1663, "volume": 6298.4, "close_time": 1773766799999, "quote_volume": 1053.06132, "trades": 4, "taker_buy_base": 6298.4, "taker_buy_quote": 1053.06132 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1664, "high": 0.1664, "low": 0.1657, "close": 0.1661, "volume": 475.3, "close_time": 1773770399999, "quote_volume": 78.90874, "trades": 5, "taker_buy_base": 301.0, "taker_buy_quote": 49.9961 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1666, "high": 0.1668, "low": 0.1666, "close": 0.1668, "volume": 715.3, "close_time": 1773773999999, "quote_volume": 119.25206, "trades": 6, "taker_buy_base": 715.3, "taker_buy_quote": 119.25206 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.167, "high": 0.1673, "low": 0.1632, "close": 0.1641, "volume": 76009.3, "close_time": 1773777599999, "quote_volume": 12548.87565, "trades": 141, "taker_buy_base": 36754.2, "taker_buy_quote": 6066.90681 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "close_time": 1773781199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1652, "high": 0.1658, "low": 0.1651, "close": 0.1658, "volume": 7231.6, "close_time": 1773784799999, "quote_volume": 1194.73459, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1658, "high": 0.1661, "low": 0.1652, "close": 0.1657, "volume": 1682.6, "close_time": 1773788399999, "quote_volume": 279.09457, "trades": 11, "taker_buy_base": 1558.4, "taker_buy_quote": 258.53976 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 0.0, "close_time": 1773791999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1648, "high": 0.1648, "low": 0.1622, "close": 0.1625, "volume": 22295.1, "close_time": 1773795599999, "quote_volume": 3632.02853, "trades": 21, "taker_buy_base": 8920.5, "taker_buy_quote": 1454.22788 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "close_time": 1773799199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1624, "high": 0.1638, "low": 0.1624, "close": 0.1638, "volume": 7913.2, "close_time": 1773802799999, "quote_volume": 1290.0516, "trades": 5, "taker_buy_base": 7880.2, "taker_buy_quote": 1284.6561 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 304.4, "close_time": 1773806399999, "quote_volume": 49.98248, "trades": 2, "taker_buy_base": 304.4, "taker_buy_quote": 49.98248 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1639, "high": 0.1639, "low": 0.1632, "close": 0.1632, "volume": 3300.8, "close_time": 1773809999999, "quote_volume": 539.01081, "trades": 4, "taker_buy_base": 457.5, "taker_buy_quote": 74.98425 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 3224.3, "close_time": 1773813599999, "quote_volume": 528.46277, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1646, "high": 0.1646, "low": 0.1645, "close": 0.1645, "volume": 3116.3, "close_time": 1773817199999, "quote_volume": 512.92296, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 505.0, "close_time": 1773820799999, "quote_volume": 82.1635, "trades": 1, "taker_buy_base": 505.0, "taker_buy_quote": 82.1635 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 41.0, "close_time": 1773824399999, "quote_volume": 6.6461, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.162, "high": 0.1631, "low": 0.1619, "close": 0.1624, "volume": 10789.2, "close_time": 1773827999999, "quote_volume": 1753.72765, "trades": 8, "taker_buy_base": 10789.2, "taker_buy_quote": 1753.72765 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1626, "high": 0.163, "low": 0.1606, "close": 0.1606, "volume": 13989.0, "close_time": 1773831599999, "quote_volume": 2251.89609, "trades": 16, "taker_buy_base": 7174.8, "taker_buy_quote": 1157.47015 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.16, "high": 0.16, "low": 0.158, "close": 0.1581, "volume": 8690.9, "close_time": 1773835199999, "quote_volume": 1381.18821, "trades": 9, "taker_buy_base": 4608.3, "taker_buy_quote": 730.61971 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.158, "high": 0.158, "low": 0.1557, "close": 0.1557, "volume": 13142.9, "close_time": 1773838799999, "quote_volume": 2067.01478, "trades": 6, "taker_buy_base": 12507.9, "taker_buy_quote": 1967.00228 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1556, "high": 0.157, "low": 0.1556, "close": 0.1563, "volume": 9406.3, "close_time": 1773842399999, "quote_volume": 1471.66133, "trades": 6, "taker_buy_base": 6796.6, "taker_buy_quote": 1065.59201 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1539, "high": 0.154, "low": 0.1533, "close": 0.1533, "volume": 7367.9, "close_time": 1773845999999, "quote_volume": 1132.27733, "trades": 11, "taker_buy_base": 5036.6, "taker_buy_quote": 774.67771 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1536, "high": 0.1547, "low": 0.1536, "close": 0.1544, "volume": 11315.5, "close_time": 1773849599999, "quote_volume": 1745.94393, "trades": 7, "taker_buy_base": 5129.2, "taker_buy_quote": 790.34848 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 0.0, "close_time": 1773853199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1541, "high": 0.1541, "low": 0.1539, "close": 0.154, "volume": 1424.8, "close_time": 1773856799999, "quote_volume": 219.32539, "trades": 4, "taker_buy_base": 1100.1, "taker_buy_quote": 169.33783 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1541, "high": 0.1541, "low": 0.1538, "close": 0.1538, "volume": 4174.0, "close_time": 1773860399999, "quote_volume": 642.5018, "trades": 4, "taker_buy_base": 711.0, "taker_buy_quote": 109.5651 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 6816.0, "close_time": 1773863999999, "quote_volume": 1046.9376, "trades": 3, "taker_buy_base": 6816.0, "taker_buy_quote": 1046.9376 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1529, "high": 0.1535, "low": 0.1529, "close": 0.1535, "volume": 3537.9, "close_time": 1773867599999, "quote_volume": 542.63145, "trades": 2, "taker_buy_base": 727.0, "taker_buy_quote": 111.1583 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 0.0, "close_time": 1773871199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 160.8, "close_time": 1773874799999, "quote_volume": 24.98832, "trades": 1, "taker_buy_base": 160.8, "taker_buy_quote": 24.98832 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1554, "high": 0.1557, "low": 0.1554, "close": 0.1557, "volume": 1213.6, "close_time": 1773878399999, "quote_volume": 188.64159, "trades": 3, "taker_buy_base": 891.9, "taker_buy_quote": 138.64941 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1557, "high": 0.1557, "low": 0.1553, "close": 0.1553, "volume": 449.3, "close_time": 1773881999999, "quote_volume": 69.82749, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 0.0, "close_time": 1773885599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 3637.7, "close_time": 1773889199999, "quote_volume": 566.02612, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1561, "high": 0.1566, "low": 0.1561, "close": 0.1566, "volume": 4208.0, "close_time": 1773892799999, "quote_volume": 657.0736, "trades": 3, "taker_buy_base": 4208.0, "taker_buy_quote": 657.0736 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 1277.1, "close_time": 1773896399999, "quote_volume": 199.99386, "trades": 1, "taker_buy_base": 1277.1, "taker_buy_quote": 199.99386 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1547, "high": 0.1547, "low": 0.154, "close": 0.1547, "volume": 4923.6, "close_time": 1773899999999, "quote_volume": 759.19607, "trades": 8, "taker_buy_base": 463.0, "taker_buy_quote": 71.4173 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 1385.4, "close_time": 1773903599999, "quote_volume": 212.93598, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1535, "high": 0.1535, "low": 0.1511, "close": 0.1521, "volume": 13450.3, "close_time": 1773907199999, "quote_volume": 2039.89008, "trades": 24, "taker_buy_base": 3285.2, "taker_buy_quote": 498.75303 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 50.2, "close_time": 1773910799999, "quote_volume": 7.6053, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1515, "high": 0.1515, "low": 0.1515, "close": 0.1515, "volume": 0.0, "close_time": 1773914399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1535, "high": 0.1554, "low": 0.1533, "close": 0.1548, "volume": 33037.4, "close_time": 1773917999999, "quote_volume": 5105.80105, "trades": 18, "taker_buy_base": 26078.3, "taker_buy_quote": 4035.19884 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1549, "high": 0.1551, "low": 0.1531, "close": 0.1531, "volume": 4412.9, "close_time": 1773921599999, "quote_volume": 678.35553, "trades": 7, "taker_buy_base": 1386.4, "taker_buy_quote": 214.99838 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.153, "high": 0.153, "low": 0.1527, "close": 0.1527, "volume": 5100.4, "close_time": 1773925199999, "quote_volume": 779.05608, "trades": 5, "taker_buy_base": 38.5, "taker_buy_quote": 5.87895 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.1527, "high": 0.1527, "low": 0.1527, "close": 0.1527, "volume": 2413.3, "close_time": 1773928799999, "quote_volume": 368.51091, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1535, "high": 0.1537, "low": 0.1526, "close": 0.1537, "volume": 7632.5, "close_time": 1773932399999, "quote_volume": 1170.52289, "trades": 5, "taker_buy_base": 6322.0, "taker_buy_quote": 970.45032 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 116.4, "close_time": 1773935999999, "quote_volume": 17.82084, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1524, "high": 0.1524, "low": 0.1524, "close": 0.1524, "volume": 2874.9, "close_time": 1773939599999, "quote_volume": 438.13476, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1534, "high": 0.154, "low": 0.1534, "close": 0.154, "volume": 4102.0, "close_time": 1773943199999, "quote_volume": 629.57332, "trades": 2, "taker_buy_base": 4102.0, "taker_buy_quote": 629.57332 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1537, "high": 0.154, "low": 0.1537, "close": 0.154, "volume": 942.5, "close_time": 1773946799999, "quote_volume": 145.01496, "trades": 9, "taker_buy_base": 942.5, "taker_buy_quote": 145.01496 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.1546, "high": 0.155, "low": 0.1546, "close": 0.1549, "volume": 484.2, "close_time": 1773950399999, "quote_volume": 74.97019, "trades": 3, "taker_buy_base": 484.2, "taker_buy_quote": 74.97019 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1551, "high": 0.1555, "low": 0.1551, "close": 0.1555, "volume": 3055.0, "close_time": 1773953999999, "quote_volume": 474.95588, "trades": 4, "taker_buy_base": 482.7, "taker_buy_quote": 74.96323 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 3205.0, "close_time": 1773957599999, "quote_volume": 498.057, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 4379.2, "close_time": 1773961199999, "quote_volume": 681.40352, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "close_time": 1773964799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "close_time": 1773968399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "close_time": 1773971999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "close_time": 1773975599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 3680.9, "close_time": 1773979199999, "quote_volume": 569.80332, "trades": 1, "taker_buy_base": 3680.9, "taker_buy_quote": 569.80332 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "close_time": 1773982799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "close_time": 1773986399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "close_time": 1773989999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "close_time": 1773993599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "close_time": 1773997199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "close_time": 1774000799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "close_time": 1774004399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "close_time": 1774007999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 130.0, "close_time": 1774011599999, "quote_volume": 19.929, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 0.0, "close_time": 1774015199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1526, "high": 0.1526, "low": 0.1519, "close": 0.1519, "volume": 10928.0, "close_time": 1774018799999, "quote_volume": 1664.09878, "trades": 5, "taker_buy_base": 4741.0, "taker_buy_quote": 723.0829 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 60.7, "close_time": 1774022399999, "quote_volume": 9.20819, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "close_time": 1774025999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1522, "high": 0.1522, "low": 0.1522, "close": 0.1522, "volume": 254.3, "close_time": 1774029599999, "quote_volume": 38.70446, "trades": 1, "taker_buy_base": 254.3, "taker_buy_quote": 38.70446 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1524, "high": 0.1525, "low": 0.1524, "close": 0.1525, "volume": 7192.0, "close_time": 1774033199999, "quote_volume": 1096.36959, "trades": 3, "taker_buy_base": 4104.1, "taker_buy_quote": 625.46484 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 2804.0, "close_time": 1774036799999, "quote_volume": 425.6472, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "close_time": 1774040399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1518, "high": 0.1518, "low": 0.1518, "close": 0.1518, "volume": 0.0, "close_time": 1774043999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 3705.8, "close_time": 1774047599999, "quote_volume": 566.24624, "trades": 1, "taker_buy_base": 3705.8, "taker_buy_quote": 566.24624 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "close_time": 1774051199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "close_time": 1774054799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "close_time": 1774058399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "close_time": 1774061999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "close_time": 1774065599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1531, "high": 0.1533, "low": 0.153, "close": 0.1532, "volume": 11130.9, "close_time": 1774069199999, "quote_volume": 1704.63245, "trades": 10, "taker_buy_base": 3106.1, "taker_buy_quote": 475.94391 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1536, "high": 0.1537, "low": 0.1536, "close": 0.1537, "volume": 10198.2, "close_time": 1774072799999, "quote_volume": 1567.07849, "trades": 7, "taker_buy_base": 10198.2, "taker_buy_quote": 1567.07849 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 550.2, "close_time": 1774076399999, "quote_volume": 84.23562, "trades": 1, "taker_buy_base": 550.2, "taker_buy_quote": 84.23562 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "close_time": 1774079999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "close_time": 1774083599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "close_time": 1774087199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "close_time": 1774090799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "close_time": 1774094399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "close_time": 1774097999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 3397.2, "close_time": 1774101599999, "quote_volume": 516.71412, "trades": 1, "taker_buy_base": 3397.2, "taker_buy_quote": 516.71412 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "close_time": 1774105199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 43.0, "close_time": 1774108799999, "quote_volume": 6.5231, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1517, "high": 0.1517, "low": 0.1517, "close": 0.1517, "volume": 0.0, "close_time": 1774112399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 518.6, "close_time": 1774115999999, "quote_volume": 78.87906, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "close_time": 1774119599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "close_time": 1774123199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "close_time": 1774126799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "close_time": 1774130399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 0.0, "close_time": 1774133999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1521, "high": 0.1521, "low": 0.1477, "close": 0.1482, "volume": 59913.6, "close_time": 1774137599999, "quote_volume": 8962.49059, "trades": 84, "taker_buy_base": 31917.1, "taker_buy_quote": 4776.50415 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1474, "high": 0.1474, "low": 0.1467, "close": 0.1474, "volume": 20884.7, "close_time": 1774141199999, "quote_volume": 3067.31938, "trades": 25, "taker_buy_base": 4627.4, "taker_buy_quote": 680.85668 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 0.0, "close_time": 1774144799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 0.0, "close_time": 1774148399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1474, "high": 0.1474, "low": 0.1474, "close": 0.1474, "volume": 0.0, "close_time": 1774151999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1488, "high": 0.1488, "low": 0.1487, "close": 0.1487, "volume": 5076.7, "close_time": 1774155599999, "quote_volume": 755.29911, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.1487, "high": 0.1487, "low": 0.1487, "close": 0.1487, "volume": 0.0, "close_time": 1774159199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 2999.3, "close_time": 1774162799999, "quote_volume": 445.39605, "trades": 1, "taker_buy_base": 2999.3, "taker_buy_quote": 445.39605 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.1485, "high": 0.1485, "low": 0.1485, "close": 0.1485, "volume": 0.0, "close_time": 1774166399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1467, "high": 0.1467, "low": 0.1457, "close": 0.1458, "volume": 8110.4, "close_time": 1774169999999, "quote_volume": 1184.77258, "trades": 3, "taker_buy_base": 5223.1, "taker_buy_quote": 761.20567 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.145, "high": 0.1452, "low": 0.145, "close": 0.1452, "volume": 8386.9, "close_time": 1774173599999, "quote_volume": 1216.72414, "trades": 2, "taker_buy_base": 3118.2, "taker_buy_quote": 452.76264 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 3756.6, "close_time": 1774177199999, "quote_volume": 544.707, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 815.5, "close_time": 1774180799999, "quote_volume": 117.51355, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 2831.9, "close_time": 1774184399999, "quote_volume": 410.34231, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 2005.9, "close_time": 1774187999999, "quote_volume": 289.45137, "trades": 1, "taker_buy_base": 2005.9, "taker_buy_quote": 289.45137 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 1398.3, "close_time": 1774191599999, "quote_volume": 201.91452, "trades": 1, "taker_buy_base": 1398.3, "taker_buy_quote": 201.91452 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "close_time": 1774195199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1444, "high": 0.1449, "low": 0.1444, "close": 0.1449, "volume": 6171.8, "close_time": 1774198799999, "quote_volume": 891.23217, "trades": 5, "taker_buy_base": 6171.8, "taker_buy_quote": 891.23217 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 0.0, "close_time": 1774202399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.1415, "high": 0.1415, "low": 0.141, "close": 0.141, "volume": 2402.3, "close_time": 1774205999999, "quote_volume": 339.48197, "trades": 3, "taker_buy_base": 354.7, "taker_buy_quote": 50.0127 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.1408, "high": 0.1408, "low": 0.1403, "close": 0.1403, "volume": 11023.1, "close_time": 1774209599999, "quote_volume": 1548.87483, "trades": 3, "taker_buy_base": 8136.1, "taker_buy_quote": 1143.54003 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 0.0, "close_time": 1774213199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.1402, "high": 0.1409, "low": 0.1402, "close": 0.1409, "volume": 3200.9, "close_time": 1774216799999, "quote_volume": 450.882, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "close_time": 1774220399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "close_time": 1774223999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "close_time": 1774227599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 175.0, "close_time": 1774231199999, "quote_volume": 24.99, "trades": 3, "taker_buy_base": 175.0, "taker_buy_quote": 24.99 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.1448, "high": 0.1448, "low": 0.1448, "close": 0.1448, "volume": 2306.0, "close_time": 1774234799999, "quote_volume": 333.9088, "trades": 1, "taker_buy_base": 2306.0, "taker_buy_quote": 333.9088 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 76.0, "close_time": 1774238399999, "quote_volume": 10.8756, "trades": 1, "taker_buy_base": 76.0, "taker_buy_quote": 10.8756 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 3483.1, "close_time": 1774241999999, "quote_volume": 498.43161, "trades": 2, "taker_buy_base": 3483.1, "taker_buy_quote": 498.43161 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "close_time": 1774245599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.14, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 1034.0, "close_time": 1774249199999, "quote_volume": 144.6636, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.1396, "high": 0.1397, "low": 0.1383, "close": 0.1385, "volume": 20973.0, "close_time": 1774252799999, "quote_volume": 2912.49289, "trades": 16, "taker_buy_base": 8533.3, "taker_buy_quote": 1183.99359 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1392, "high": 0.1392, "low": 0.1383, "close": 0.1383, "volume": 845.8, "close_time": 1774256399999, "quote_volume": 117.26916, "trades": 3, "taker_buy_base": 327.8, "taker_buy_quote": 45.62976 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.1378, "high": 0.1378, "low": 0.1377, "close": 0.1377, "volume": 3029.4, "close_time": 1774259999999, "quote_volume": 417.43886, "trades": 4, "taker_buy_base": 2904.8, "taker_buy_quote": 400.28144 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "close_time": 1774263599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.1385, "high": 0.1437, "low": 0.1385, "close": 0.1413, "volume": 31863.3, "close_time": 1774267199999, "quote_volume": 4493.31537, "trades": 95, "taker_buy_base": 28454.0, "taker_buy_quote": 4009.43149 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1411, "high": 0.1413, "low": 0.1404, "close": 0.141, "volume": 2924.2, "close_time": 1774270799999, "quote_volume": 411.79642, "trades": 17, "taker_buy_base": 387.8, "taker_buy_quote": 54.74295 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 240.3, "close_time": 1774274399999, "quote_volume": 33.95439, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "close_time": 1774277999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.1433, "high": 0.1433, "low": 0.1407, "close": 0.1407, "volume": 4318.9, "close_time": 1774281599999, "quote_volume": 616.74278, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1407, "high": 0.1408, "low": 0.1403, "close": 0.1408, "volume": 5571.0, "close_time": 1774285199999, "quote_volume": 783.36666, "trades": 6, "taker_buy_base": 5515.8, "taker_buy_quote": 775.5945 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.1408, "high": 0.1413, "low": 0.1404, "close": 0.1413, "volume": 1658.8, "close_time": 1774288799999, "quote_volume": 233.71777, "trades": 12, "taker_buy_base": 1241.5, "taker_buy_quote": 174.96193 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.1416, "high": 0.1416, "low": 0.141, "close": 0.141, "volume": 1254.4, "close_time": 1774292399999, "quote_volume": 176.9763, "trades": 5, "taker_buy_base": 353.8, "taker_buy_quote": 49.9917 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.1411, "high": 0.1412, "low": 0.1411, "close": 0.1411, "volume": 2887.7, "close_time": 1774295999999, "quote_volume": 407.53961, "trades": 5, "taker_buy_base": 899.8, "taker_buy_quote": 127.04692 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.142, "high": 0.1424, "low": 0.142, "close": 0.1424, "volume": 444.2, "close_time": 1774299599999, "quote_volume": 63.09352, "trades": 3, "taker_buy_base": 444.2, "taker_buy_quote": 63.09352 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 0.0, "close_time": 1774303199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1408, "high": 0.1408, "low": 0.1407, "close": 0.1408, "volume": 5806.3, "close_time": 1774306799999, "quote_volume": 817.49991, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 726.6, "close_time": 1774310399999, "quote_volume": 101.65134, "trades": 1, "taker_buy_base": 726.6, "taker_buy_quote": 101.65134 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1397, "high": 0.1397, "low": 0.1382, "close": 0.1384, "volume": 9483.0, "close_time": 1774313999999, "quote_volume": 1317.30826, "trades": 5, "taker_buy_base": 3952.9, "taker_buy_quote": 551.15963 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1387, "high": 0.1387, "low": 0.1376, "close": 0.1376, "volume": 15533.1, "close_time": 1774317599999, "quote_volume": 2148.05948, "trades": 7, "taker_buy_base": 11766.7, "taker_buy_quote": 1628.29628 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 743.9, "close_time": 1774321199999, "quote_volume": 102.28625, "trades": 1, "taker_buy_base": 743.9, "taker_buy_quote": 102.28625 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 140.3, "close_time": 1774324799999, "quote_volume": 19.34737, "trades": 1, "taker_buy_base": 140.3, "taker_buy_quote": 19.34737 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1378, "high": 0.1379, "low": 0.1372, "close": 0.1374, "volume": 2252.6, "close_time": 1774328399999, "quote_volume": 310.01205, "trades": 11, "taker_buy_base": 2208.6, "taker_buy_quote": 303.96645 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.1366, "high": 0.1373, "low": 0.1362, "close": 0.1372, "volume": 10955.4, "close_time": 1774331999999, "quote_volume": 1500.14442, "trades": 14, "taker_buy_base": 7115.7, "taker_buy_quote": 973.50007 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.1372, "high": 0.1379, "low": 0.1372, "close": 0.1379, "volume": 1009.2, "close_time": 1774335599999, "quote_volume": 138.91025, "trades": 4, "taker_buy_base": 887.9, "taker_buy_quote": 122.20623 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.1392, "high": 0.14, "low": 0.1389, "close": 0.14, "volume": 16661.2, "close_time": 1774339199999, "quote_volume": 2321.47043, "trades": 13, "taker_buy_base": 8282.6, "taker_buy_quote": 1155.60542 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "close_time": 1774342799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.1379, "high": 0.1381, "low": 0.1373, "close": 0.1381, "volume": 13358.3, "close_time": 1774346399999, "quote_volume": 1839.14686, "trades": 5, "taker_buy_base": 7919.3, "taker_buy_quote": 1090.00971 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.1376, "high": 0.1378, "low": 0.1372, "close": 0.1378, "volume": 14965.3, "close_time": 1774349999999, "quote_volume": 2057.21599, "trades": 4, "taker_buy_base": 11064.8, "taker_buy_quote": 1520.50719 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.1373, "high": 0.1373, "low": 0.1349, "close": 0.1356, "volume": 12375.2, "close_time": 1774353599999, "quote_volume": 1678.81086, "trades": 12, "taker_buy_base": 3582.3, "taker_buy_quote": 487.43919 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1347, "high": 0.1347, "low": 0.1337, "close": 0.1339, "volume": 10132.2, "close_time": 1774357199999, "quote_volume": 1358.46096, "trades": 6, "taker_buy_base": 7409.6, "taker_buy_quote": 991.80144 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1333, "high": 0.1337, "low": 0.1331, "close": 0.1332, "volume": 28066.5, "close_time": 1774360799999, "quote_volume": 3742.39853, "trades": 12, "taker_buy_base": 15620.9, "taker_buy_quote": 2082.44715 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1327, "high": 0.1337, "low": 0.1318, "close": 0.1334, "volume": 26080.0, "close_time": 1774364399999, "quote_volume": 3468.54484, "trades": 11, "taker_buy_base": 14569.5, "taker_buy_quote": 1932.29154 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.1342, "high": 0.1342, "low": 0.1341, "close": 0.1341, "volume": 4730.1, "close_time": 1774367999999, "quote_volume": 634.33487, "trades": 2, "taker_buy_base": 4730.1, "taker_buy_quote": 634.33487 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 5063.3, "close_time": 1774371599999, "quote_volume": 682.53284, "trades": 3, "taker_buy_base": 142.3, "taker_buy_quote": 19.18204 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.1348, "high": 0.135, "low": 0.1339, "close": 0.1339, "volume": 13892.0, "close_time": 1774375199999, "quote_volume": 1870.93707, "trades": 10, "taker_buy_base": 3714.4, "taker_buy_quote": 500.70112 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "close_time": 1774378799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 3731.4, "close_time": 1774382399999, "quote_volume": 500.0076, "trades": 2, "taker_buy_base": 3731.4, "taker_buy_quote": 500.0076 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1332, "high": 0.1343, "low": 0.1332, "close": 0.1343, "volume": 11463.3, "close_time": 1774385999999, "quote_volume": 1529.77517, "trades": 4, "taker_buy_base": 3877.8, "taker_buy_quote": 516.52296 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1352, "high": 0.1353, "low": 0.1352, "close": 0.1353, "volume": 10139.5, "close_time": 1774389599999, "quote_volume": 1371.16559, "trades": 6, "taker_buy_base": 10139.5, "taker_buy_quote": 1371.16559 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 2664.9, "close_time": 1774393199999, "quote_volume": 361.09395, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 3403.8, "close_time": 1774396799999, "quote_volume": 461.55528, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1362, "high": 0.1366, "low": 0.1362, "close": 0.1366, "volume": 5826.7, "close_time": 1774400399999, "quote_volume": 795.31895, "trades": 3, "taker_buy_base": 1658.0, "taker_buy_quote": 225.87453 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "close_time": 1774403999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "close_time": 1774407599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "close_time": 1774411199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "close_time": 1774414799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "close_time": 1774418399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.134, "high": 0.1347, "low": 0.134, "close": 0.1347, "volume": 4392.2, "close_time": 1774421999999, "quote_volume": 591.59686, "trades": 2, "taker_buy_base": 4345.8, "taker_buy_quote": 585.37926 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1345, "high": 0.1351, "low": 0.1345, "close": 0.1351, "volume": 4407.8, "close_time": 1774425599999, "quote_volume": 595.1792, "trades": 4, "taker_buy_base": 3859.2, "taker_buy_quote": 521.37792 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1359, "high": 0.1363, "low": 0.1359, "close": 0.1363, "volume": 9199.5, "close_time": 1774429199999, "quote_volume": 1250.25029, "trades": 5, "taker_buy_base": 95.6, "taker_buy_quote": 13.03028 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 2019.0, "close_time": 1774432799999, "quote_volume": 273.5745, "trades": 1, "taker_buy_base": 2019.0, "taker_buy_quote": 273.5745 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 0.0, "close_time": 1774436399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.1374, "high": 0.1376, "low": 0.1374, "close": 0.1376, "volume": 1454.6, "close_time": 1774439999999, "quote_volume": 199.99759, "trades": 3, "taker_buy_base": 1454.6, "taker_buy_quote": 199.99759 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 1000.0, "close_time": 1774443599999, "quote_volume": 136.6, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1363, "high": 0.1366, "low": 0.1363, "close": 0.1366, "volume": 3485.1, "close_time": 1774447199999, "quote_volume": 476.04468, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 157.3, "close_time": 1774450799999, "quote_volume": 21.42426, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 4874.5, "close_time": 1774454399999, "quote_volume": 667.31905, "trades": 3, "taker_buy_base": 4874.5, "taker_buy_quote": 667.31905 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "close_time": 1774457999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 0.0, "close_time": 1774461599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.141, "high": 0.1415, "low": 0.139, "close": 0.139, "volume": 16344.7, "close_time": 1774465199999, "quote_volume": 2290.8039, "trades": 12, "taker_buy_base": 9619.7, "taker_buy_quote": 1345.58353 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 3107.5, "close_time": 1774468799999, "quote_volume": 432.25325, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1396, "high": 0.1401, "low": 0.1396, "close": 0.1401, "volume": 3823.6, "close_time": 1774472399999, "quote_volume": 533.80331, "trades": 2, "taker_buy_base": 3766.1, "taker_buy_quote": 525.74756 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.1422, "high": 0.1425, "low": 0.1402, "close": 0.1407, "volume": 77101.5, "close_time": 1774475999999, "quote_volume": 10911.8919, "trades": 49, "taker_buy_base": 37488.0, "taker_buy_quote": 5302.21111 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.141, "high": 0.1513, "low": 0.141, "close": 0.1443, "volume": 350846.7, "close_time": 1774479599999, "quote_volume": 50707.41497, "trades": 342, "taker_buy_base": 235978.9, "taker_buy_quote": 34204.39389 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1434, "high": 0.1444, "low": 0.1428, "close": 0.1432, "volume": 53497.3, "close_time": 1774483199999, "quote_volume": 7699.62704, "trades": 24, "taker_buy_base": 21754.9, "taker_buy_quote": 3133.88133 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1435, "high": 0.145, "low": 0.1428, "close": 0.1445, "volume": 86676.6, "close_time": 1774486799999, "quote_volume": 12463.91946, "trades": 68, "taker_buy_base": 45513.6, "taker_buy_quote": 6539.40059 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1445, "high": 0.1445, "low": 0.1427, "close": 0.1434, "volume": 38826.5, "close_time": 1774490399999, "quote_volume": 5569.82524, "trades": 16, "taker_buy_base": 79.5, "taker_buy_quote": 11.3685 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1445, "high": 0.1445, "low": 0.1436, "close": 0.1441, "volume": 9730.2, "close_time": 1774493999999, "quote_volume": 1401.73291, "trades": 3, "taker_buy_base": 3086.0, "taker_buy_quote": 444.6926 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1445, "high": 0.1458, "low": 0.1445, "close": 0.1457, "volume": 30921.6, "close_time": 1774497599999, "quote_volume": 4491.04136, "trades": 18, "taker_buy_base": 23760.3, "taker_buy_quote": 3447.46757 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.146, "high": 0.146, "low": 0.1432, "close": 0.1435, "volume": 32594.7, "close_time": 1774501199999, "quote_volume": 4707.84542, "trades": 20, "taker_buy_base": 7306.4, "taker_buy_quote": 1056.75891 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1419, "high": 0.1419, "low": 0.1409, "close": 0.1409, "volume": 6367.6, "close_time": 1774504799999, "quote_volume": 898.18731, "trades": 8, "taker_buy_base": 4327.8, "taker_buy_quote": 610.59434 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.139, "high": 0.1394, "low": 0.1375, "close": 0.1375, "volume": 45231.3, "close_time": 1774508399999, "quote_volume": 6261.6956, "trades": 26, "taker_buy_base": 10651.1, "taker_buy_quote": 1472.94216 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1375, "high": 0.1375, "low": 0.1375, "close": 0.1375, "volume": 0.0, "close_time": 1774511999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.137, "high": 0.137, "low": 0.1364, "close": 0.1364, "volume": 6748.0, "close_time": 1774515599999, "quote_volume": 921.75987, "trades": 3, "taker_buy_base": 4374.3, "taker_buy_quote": 596.65452 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1367, "high": 0.1367, "low": 0.1356, "close": 0.1356, "volume": 13724.0, "close_time": 1774519199999, "quote_volume": 1869.17581, "trades": 9, "taker_buy_base": 7499.9, "taker_buy_quote": 1020.50567 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1345, "high": 0.1347, "low": 0.1345, "close": 0.1347, "volume": 3989.1, "close_time": 1774522799999, "quote_volume": 536.56757, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.1336, "high": 0.1336, "low": 0.1323, "close": 0.1323, "volume": 4492.5, "close_time": 1774526399999, "quote_volume": 594.40715, "trades": 2, "taker_buy_base": 4454.5, "taker_buy_quote": 589.33035 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1341, "high": 0.1347, "low": 0.1341, "close": 0.1347, "volume": 769.7, "close_time": 1774529999999, "quote_volume": 103.51257, "trades": 7, "taker_buy_base": 769.7, "taker_buy_quote": 103.51257 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.1358, "high": 0.1359, "low": 0.1351, "close": 0.1352, "volume": 8783.1, "close_time": 1774533599999, "quote_volume": 1187.28533, "trades": 6, "taker_buy_base": 4493.9, "taker_buy_quote": 607.81441 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.136, "high": 0.136, "low": 0.1359, "close": 0.1359, "volume": 734.2, "close_time": 1774537199999, "quote_volume": 99.81451, "trades": 2, "taker_buy_base": 367.3, "taker_buy_quote": 49.9528 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1359, "high": 0.1359, "low": 0.1349, "close": 0.1349, "volume": 4513.4, "close_time": 1774540799999, "quote_volume": 610.25588, "trades": 5, "taker_buy_base": 240.7, "taker_buy_quote": 32.50928 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 79.8, "close_time": 1774544399999, "quote_volume": 10.7331, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.1336, "high": 0.1336, "low": 0.1326, "close": 0.1326, "volume": 413.7, "close_time": 1774547999999, "quote_volume": 54.98792, "trades": 3, "taker_buy_base": 37.4, "taker_buy_quote": 4.99664 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 377.6, "close_time": 1774551599999, "quote_volume": 49.99424, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 0.0, "close_time": 1774555199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1337, "high": 0.1352, "low": 0.1337, "close": 0.1347, "volume": 20541.9, "close_time": 1774558799999, "quote_volume": 2761.23842, "trades": 46, "taker_buy_base": 10495.5, "taker_buy_quote": 1412.42616 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1346, "high": 0.1362, "low": 0.1346, "close": 0.1362, "volume": 3892.2, "close_time": 1774562399999, "quote_volume": 527.25662, "trades": 5, "taker_buy_base": 3892.2, "taker_buy_quote": 527.25662 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 2209.2, "close_time": 1774565999999, "quote_volume": 300.89304, "trades": 3, "taker_buy_base": 110.0, "taker_buy_quote": 14.982 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "close_time": 1774569599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "close_time": 1774573199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.1394, "high": 0.1394, "low": 0.1366, "close": 0.1366, "volume": 19497.2, "close_time": 1774576799999, "quote_volume": 2691.3236, "trades": 18, "taker_buy_base": 10616.1, "taker_buy_quote": 1468.96862 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "close_time": 1774580399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1366, "high": 0.1366, "low": 0.1366, "close": 0.1366, "volume": 0.0, "close_time": 1774583999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1352, "high": 0.136, "low": 0.1351, "close": 0.136, "volume": 8222.3, "close_time": 1774587599999, "quote_volume": 1114.57709, "trades": 4, "taker_buy_base": 3681.1, "taker_buy_quote": 500.6296 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1384, "high": 0.1384, "low": 0.1381, "close": 0.1381, "volume": 6229.4, "close_time": 1774591199999, "quote_volume": 860.88014, "trades": 2, "taker_buy_base": 6229.4, "taker_buy_quote": 860.88014 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.1393, "high": 0.1421, "low": 0.1393, "close": 0.1416, "volume": 21496.4, "close_time": 1774594799999, "quote_volume": 3043.69663, "trades": 8, "taker_buy_base": 21496.4, "taker_buy_quote": 3043.69663 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1418, "high": 0.1427, "low": 0.1418, "close": 0.1419, "volume": 23965.3, "close_time": 1774598399999, "quote_volume": 3411.02648, "trades": 10, "taker_buy_base": 15653.9, "taker_buy_quote": 2229.68411 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1414, "high": 0.1431, "low": 0.1378, "close": 0.1398, "volume": 61763.8, "close_time": 1774601999999, "quote_volume": 8706.85873, "trades": 72, "taker_buy_base": 35727.2, "taker_buy_quote": 5051.31727 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1396, "high": 0.1422, "low": 0.139, "close": 0.1422, "volume": 38430.9, "close_time": 1774605599999, "quote_volume": 5413.69581, "trades": 17, "taker_buy_base": 19395.3, "taker_buy_quote": 2728.81734 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.1424, "high": 0.1442, "low": 0.1398, "close": 0.1403, "volume": 94375.2, "close_time": 1774609199999, "quote_volume": 13469.33744, "trades": 52, "taker_buy_base": 53944.9, "taker_buy_quote": 7688.92033 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1402, "high": 0.1435, "low": 0.1402, "close": 0.1432, "volume": 39352.3, "close_time": 1774612799999, "quote_volume": 5587.33306, "trades": 18, "taker_buy_base": 17959.5, "taker_buy_quote": 2552.26817 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1433, "high": 0.144, "low": 0.142, "close": 0.1436, "volume": 72747.6, "close_time": 1774616399999, "quote_volume": 10421.78192, "trades": 38, "taker_buy_base": 45971.2, "taker_buy_quote": 6588.65018 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1448, "high": 0.1449, "low": 0.1431, "close": 0.1437, "volume": 34621.9, "close_time": 1774619999999, "quote_volume": 4990.8486, "trades": 14, "taker_buy_base": 16227.2, "taker_buy_quote": 2343.16261 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1431, "high": 0.1455, "low": 0.1431, "close": 0.1455, "volume": 30461.8, "close_time": 1774623599999, "quote_volume": 4382.63341, "trades": 15, "taker_buy_base": 20193.7, "taker_buy_quote": 2912.23588 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1451, "high": 0.1475, "low": 0.145, "close": 0.146, "volume": 55084.7, "close_time": 1774627199999, "quote_volume": 8057.35323, "trades": 21, "taker_buy_base": 27759.6, "taker_buy_quote": 4056.1545 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1458, "high": 0.1465, "low": 0.144, "close": 0.1456, "volume": 23157.3, "close_time": 1774630799999, "quote_volume": 3367.49836, "trades": 24, "taker_buy_base": 11824.7, "taker_buy_quote": 1717.57927 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1463, "high": 0.1466, "low": 0.1437, "close": 0.1437, "volume": 20503.9, "close_time": 1774634399999, "quote_volume": 2966.67789, "trades": 16, "taker_buy_base": 9754.5, "taker_buy_quote": 1416.03835 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.1423, "high": 0.147, "low": 0.1423, "close": 0.1462, "volume": 102820.8, "close_time": 1774637999999, "quote_volume": 14922.38788, "trades": 95, "taker_buy_base": 76792.3, "taker_buy_quote": 11138.72612 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1461, "high": 0.1468, "low": 0.1453, "close": 0.1463, "volume": 25045.6, "close_time": 1774641599999, "quote_volume": 3655.89383, "trades": 11, "taker_buy_base": 8940.9, "taker_buy_quote": 1306.34798 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1483, "high": 0.1513, "low": 0.1473, "close": 0.1501, "volume": 54043.3, "close_time": 1774645199999, "quote_volume": 8084.26537, "trades": 59, "taker_buy_base": 37697.4, "taker_buy_quote": 5646.93608 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1513, "high": 0.153, "low": 0.1489, "close": 0.1522, "volume": 194234.7, "close_time": 1774648799999, "quote_volume": 29339.09016, "trades": 129, "taker_buy_base": 78999.5, "taker_buy_quote": 11958.98022 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.153, "high": 0.1552, "low": 0.1505, "close": 0.1521, "volume": 187338.5, "close_time": 1774652399999, "quote_volume": 28774.39948, "trades": 169, "taker_buy_base": 91034.1, "taker_buy_quote": 13997.01138 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.1517, "high": 0.1523, "low": 0.1503, "close": 0.1507, "volume": 20490.5, "close_time": 1774655999999, "quote_volume": 3101.82601, "trades": 22, "taker_buy_base": 7332.8, "taker_buy_quote": 1114.31815 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1476, "high": 0.1476, "low": 0.1457, "close": 0.1458, "volume": 45578.5, "close_time": 1774659599999, "quote_volume": 6692.60095, "trades": 39, "taker_buy_base": 7446.0, "taker_buy_quote": 1090.5041 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.1458, "high": 0.1458, "low": 0.1438, "close": 0.1441, "volume": 22121.3, "close_time": 1774663199999, "quote_volume": 3198.68143, "trades": 23, "taker_buy_base": 11887.4, "taker_buy_quote": 1718.39915 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.1444, "high": 0.1444, "low": 0.1441, "close": 0.1441, "volume": 6674.4, "close_time": 1774666799999, "quote_volume": 962.79025, "trades": 3, "taker_buy_base": 3367.7, "taker_buy_quote": 485.30277 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1453, "high": 0.1455, "low": 0.145, "close": 0.145, "volume": 6368.9, "close_time": 1774670399999, "quote_volume": 924.39444, "trades": 8, "taker_buy_base": 3462.5, "taker_buy_quote": 502.49159 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.145, "high": 0.1462, "low": 0.1441, "close": 0.1447, "volume": 20742.3, "close_time": 1774673999999, "quote_volume": 3015.00587, "trades": 30, "taker_buy_base": 11645.6, "taker_buy_quote": 1694.97316 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.1437, "high": 0.1437, "low": 0.1432, "close": 0.1432, "volume": 5620.2, "close_time": 1774677599999, "quote_volume": 805.19494, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.1427, "high": 0.1427, "low": 0.1423, "close": 0.1423, "volume": 4222.7, "close_time": 1774681199999, "quote_volume": 600.90897, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 2806.4, "close_time": 1774684799999, "quote_volume": 399.36827, "trades": 3, "taker_buy_base": 2806.4, "taker_buy_quote": 399.36827 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1425, "high": 0.1461, "low": 0.1424, "close": 0.1452, "volume": 52546.7, "close_time": 1774688399999, "quote_volume": 7576.60805, "trades": 39, "taker_buy_base": 16423.0, "taker_buy_quote": 2380.82369 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.145, "high": 0.1453, "low": 0.145, "close": 0.1453, "volume": 2078.6, "close_time": 1774691999999, "quote_volume": 301.47764, "trades": 4, "taker_buy_base": 1809.8, "taker_buy_quote": 262.421 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1444, "high": 0.1455, "low": 0.1442, "close": 0.1455, "volume": 11977.0, "close_time": 1774695599999, "quote_volume": 1734.62055, "trades": 11, "taker_buy_base": 3922.3, "taker_buy_quote": 566.68905 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.146, "high": 0.146, "low": 0.1448, "close": 0.1452, "volume": 5311.6, "close_time": 1774699199999, "quote_volume": 771.47304, "trades": 10, "taker_buy_base": 3987.7, "taker_buy_quote": 578.89536 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1447, "high": 0.1447, "low": 0.1442, "close": 0.1442, "volume": 9410.4, "close_time": 1774702799999, "quote_volume": 1359.00052, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1445, "high": 0.1464, "low": 0.1445, "close": 0.1459, "volume": 20177.8, "close_time": 1774706399999, "quote_volume": 2934.26828, "trades": 26, "taker_buy_base": 12327.6, "taker_buy_quote": 1789.48731 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.1453, "high": 0.1454, "low": 0.1453, "close": 0.1454, "volume": 4888.4, "close_time": 1774709999999, "quote_volume": 710.47951, "trades": 3, "taker_buy_base": 4888.4, "taker_buy_quote": 710.47951 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.1458, "high": 0.1458, "low": 0.1455, "close": 0.1455, "volume": 10935.8, "close_time": 1774713599999, "quote_volume": 1592.06934, "trades": 7, "taker_buy_base": 6052.1, "taker_buy_quote": 881.16606 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.145, "high": 0.145, "low": 0.1449, "close": 0.1449, "volume": 91.1, "close_time": 1774717199999, "quote_volume": 13.20497, "trades": 2, "taker_buy_base": 45.8, "taker_buy_quote": 6.641 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 559.0, "close_time": 1774720799999, "quote_volume": 81.2786, "trades": 1, "taker_buy_base": 559.0, "taker_buy_quote": 81.2786 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.1436, "high": 0.144, "low": 0.1436, "close": 0.144, "volume": 9643.0, "close_time": 1774724399999, "quote_volume": 1386.75067, "trades": 6, "taker_buy_base": 9025.0, "taker_buy_quote": 1298.00587 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 364.6, "close_time": 1774727999999, "quote_volume": 52.3201, "trades": 1, "taker_buy_base": 364.6, "taker_buy_quote": 52.3201 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1428, "high": 0.1428, "low": 0.1419, "close": 0.1422, "volume": 26209.0, "close_time": 1774731599999, "quote_volume": 3730.30756, "trades": 21, "taker_buy_base": 3785.6, "taker_buy_quote": 538.46458 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 206.9, "close_time": 1774735199999, "quote_volume": 29.35911, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 345.6, "close_time": 1774738799999, "quote_volume": 49.0752, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.1402, "high": 0.1413, "low": 0.1402, "close": 0.1413, "volume": 12257.2, "close_time": 1774742399999, "quote_volume": 1724.80854, "trades": 4, "taker_buy_base": 12196.2, "taker_buy_quote": 1716.25634 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "close_time": 1774745999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "close_time": 1774749599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "close_time": 1774753199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "close_time": 1774756799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 3412.6, "close_time": 1774760399999, "quote_volume": 478.10526, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.139, "high": 0.139, "low": 0.1388, "close": 0.1388, "volume": 3709.3, "close_time": 1774763999999, "quote_volume": 515.28248, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 1186.2, "close_time": 1774767599999, "quote_volume": 165.4749, "trades": 1, "taker_buy_base": 1186.2, "taker_buy_quote": 165.4749 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1384, "high": 0.1386, "low": 0.1384, "close": 0.1386, "volume": 3022.3, "close_time": 1774771199999, "quote_volume": 418.3, "trades": 2, "taker_buy_base": 68.4, "taker_buy_quote": 9.48024 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 68.4, "close_time": 1774774799999, "quote_volume": 9.41868, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "close_time": 1774778399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 2190.6, "close_time": 1774781999999, "quote_volume": 300.1122, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "close_time": 1774785599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "close_time": 1774789199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "close_time": 1774792799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.1356, "high": 0.1356, "low": 0.1346, "close": 0.1346, "volume": 2231.0, "close_time": 1774796399999, "quote_volume": 302.3902, "trades": 4, "taker_buy_base": 2056.0, "taker_buy_quote": 278.7936 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1345, "high": 0.1347, "low": 0.1345, "close": 0.1347, "volume": 4788.1, "close_time": 1774799999999, "quote_volume": 644.00687, "trades": 4, "taker_buy_base": 4685.3, "taker_buy_quote": 630.18027 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 4467.4, "close_time": 1774803599999, "quote_volume": 598.6316, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.1327, "high": 0.1332, "low": 0.1327, "close": 0.1332, "volume": 1371.3, "close_time": 1774807199999, "quote_volume": 182.10016, "trades": 2, "taker_buy_base": 257.3, "taker_buy_quote": 34.27236 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.1326, "high": 0.1332, "low": 0.1324, "close": 0.133, "volume": 48274.3, "close_time": 1774810799999, "quote_volume": 6419.34714, "trades": 18, "taker_buy_base": 28019.9, "taker_buy_quote": 3724.80634 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 114.0, "close_time": 1774814399999, "quote_volume": 15.2532, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 3706.5, "close_time": 1774817999999, "quote_volume": 498.8949, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "close_time": 1774821599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.1336, "high": 0.1346, "low": 0.13, "close": 0.1303, "volume": 23294.5, "close_time": 1774825199999, "quote_volume": 3057.19242, "trades": 23, "taker_buy_base": 18486.5, "taker_buy_quote": 2421.51122 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 1463.6, "close_time": 1774828799999, "quote_volume": 193.927, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1324, "high": 0.1324, "low": 0.1323, "close": 0.1323, "volume": 5898.2, "close_time": 1774832399999, "quote_volume": 780.49616, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 4300.4, "close_time": 1774835999999, "quote_volume": 578.83384, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 0.0, "close_time": 1774839599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.1357, "high": 0.136, "low": 0.1357, "close": 0.136, "volume": 4480.7, "close_time": 1774843199999, "quote_volume": 608.05343, "trades": 2, "taker_buy_base": 4480.7, "taker_buy_quote": 608.05343 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1358, "high": 0.1358, "low": 0.1355, "close": 0.1356, "volume": 8884.5, "close_time": 1774846799999, "quote_volume": 1205.53456, "trades": 3, "taker_buy_base": 4032.7, "taker_buy_quote": 546.83412 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "close_time": 1774850399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "close_time": 1774853999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "close_time": 1774857599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.137, "high": 0.1381, "low": 0.137, "close": 0.1379, "volume": 17785.3, "close_time": 1774861199999, "quote_volume": 2450.00088, "trades": 12, "taker_buy_base": 3456.0, "taker_buy_quote": 475.83975 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "close_time": 1774864799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 0.0, "close_time": 1774868399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.1382, "high": 0.1387, "low": 0.1376, "close": 0.1376, "volume": 5599.9, "close_time": 1774871999999, "quote_volume": 771.53993, "trades": 4, "taker_buy_base": 5599.9, "taker_buy_quote": 771.53993 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 204.5, "close_time": 1774875599999, "quote_volume": 28.3437, "trades": 1, "taker_buy_base": 204.5, "taker_buy_quote": 28.3437 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.1391, "high": 0.1396, "low": 0.1391, "close": 0.1396, "volume": 10385.9, "close_time": 1774879199999, "quote_volume": 1447.12198, "trades": 3, "taker_buy_base": 3132.8, "taker_buy_quote": 436.71232 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.1383, "high": 0.1403, "low": 0.1383, "close": 0.1403, "volume": 18745.6, "close_time": 1774882799999, "quote_volume": 2610.79152, "trades": 7, "taker_buy_base": 11795.0, "taker_buy_quote": 1641.83818 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.141, "high": 0.141, "low": 0.1406, "close": 0.1408, "volume": 16834.4, "close_time": 1774886399999, "quote_volume": 2369.82244, "trades": 5, "taker_buy_base": 8531.0, "taker_buy_quote": 1201.9598 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 357.6, "close_time": 1774889999999, "quote_volume": 49.99248, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.1387, "high": 0.1387, "low": 0.1371, "close": 0.1373, "volume": 6046.7, "close_time": 1774893599999, "quote_volume": 835.79464, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.1368, "high": 0.1368, "low": 0.1366, "close": 0.1366, "volume": 4514.3, "close_time": 1774897199999, "quote_volume": 616.68168, "trades": 2, "taker_buy_base": 4372.8, "taker_buy_quote": 597.32448 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.1358, "high": 0.1362, "low": 0.1358, "close": 0.1362, "volume": 8044.0, "close_time": 1774900799999, "quote_volume": 1093.4411, "trades": 3, "taker_buy_base": 4822.5, "taker_buy_quote": 655.9614 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1364, "high": 0.1364, "low": 0.1361, "close": 0.1361, "volume": 8882.5, "close_time": 1774904399999, "quote_volume": 1210.23469, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.1362, "high": 0.137, "low": 0.1361, "close": 0.1368, "volume": 15238.5, "close_time": 1774907999999, "quote_volume": 2080.86732, "trades": 4, "taker_buy_base": 7986.5, "taker_buy_quote": 1090.96778 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.1364, "high": 0.1366, "low": 0.1364, "close": 0.1366, "volume": 13063.7, "close_time": 1774911599999, "quote_volume": 1783.21946, "trades": 6, "taker_buy_base": 13063.7, "taker_buy_quote": 1783.21946 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 3197.8, "close_time": 1774915199999, "quote_volume": 435.86014, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1353, "high": 0.1356, "low": 0.1351, "close": 0.1356, "volume": 4800.9, "close_time": 1774918799999, "quote_volume": 648.88549, "trades": 8, "taker_buy_base": 1085.2, "taker_buy_quote": 146.84212 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "close_time": 1774922399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "close_time": 1774925999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "close_time": 1774929599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 2962.0, "close_time": 1774933199999, "quote_volume": 403.4244, "trades": 1, "taker_buy_base": 2962.0, "taker_buy_quote": 403.4244 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 2196.5, "close_time": 1774936799999, "quote_volume": 297.8454, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 3568.3, "close_time": 1774940399999, "quote_volume": 484.93197, "trades": 1, "taker_buy_base": 3568.3, "taker_buy_quote": 484.93197 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "close_time": 1774943999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "close_time": 1774947599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 0.0, "close_time": 1774951199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 44.1, "close_time": 1774954799999, "quote_volume": 5.90058, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 1688.2, "close_time": 1774958399999, "quote_volume": 225.54352, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1338, "high": 0.1338, "low": 0.1279, "close": 0.1305, "volume": 86727.6, "close_time": 1774961999999, "quote_volume": 11290.77258, "trades": 100, "taker_buy_base": 35329.3, "taker_buy_quote": 4580.0774 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1321, "high": 0.1353, "low": 0.1321, "close": 0.135, "volume": 14747.9, "close_time": 1774965599999, "quote_volume": 1983.45343, "trades": 8, "taker_buy_base": 11580.5, "taker_buy_quote": 1555.85443 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1362, "high": 0.1364, "low": 0.1334, "close": 0.1334, "volume": 15335.9, "close_time": 1774969199999, "quote_volume": 2086.17637, "trades": 6, "taker_buy_base": 7542.2, "taker_buy_quote": 1027.58121 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "close_time": 1774972799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "close_time": 1774976399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 0.0, "close_time": 1774979999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.1346, "high": 0.1352, "low": 0.1346, "close": 0.1352, "volume": 11710.1, "close_time": 1774983599999, "quote_volume": 1578.26206, "trades": 3, "taker_buy_base": 8239.1, "taker_buy_quote": 1108.98286 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 293.4, "close_time": 1774987199999, "quote_volume": 39.69702, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "close_time": 1774990799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "close_time": 1774994399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1341, "high": 0.1344, "low": 0.1341, "close": 0.1344, "volume": 8231.1, "close_time": 1774997999999, "quote_volume": 1104.9681, "trades": 2, "taker_buy_base": 3925.3, "taker_buy_quote": 527.56032 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 186.5, "close_time": 1775001599999, "quote_volume": 24.991, "trades": 1, "taker_buy_base": 186.5, "taker_buy_quote": 24.991 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1343, "high": 0.1343, "low": 0.1333, "close": 0.1334, "volume": 4311.5, "close_time": 1775005199999, "quote_volume": 574.92779, "trades": 3, "taker_buy_base": 373.5, "taker_buy_quote": 49.99239 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 225.5, "close_time": 1775008799999, "quote_volume": 29.9013, "trades": 1, "taker_buy_base": 225.5, "taker_buy_quote": 29.9013 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.1328, "high": 0.1328, "low": 0.1318, "close": 0.1318, "volume": 1140.5, "close_time": 1775012399999, "quote_volume": 150.4212, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.1318, "high": 0.1318, "low": 0.1318, "close": 0.1318, "volume": 0.0, "close_time": 1775015999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1331, "high": 0.1331, "low": 0.1324, "close": 0.1324, "volume": 11686.4, "close_time": 1775019599999, "quote_volume": 1550.9822, "trades": 6, "taker_buy_base": 4013.2, "taker_buy_quote": 534.15692 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.1327, "high": 0.1328, "low": 0.1327, "close": 0.1328, "volume": 749.7, "close_time": 1775023199999, "quote_volume": 99.50665, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 74.8, "close_time": 1775026799999, "quote_volume": 9.99328, "trades": 1, "taker_buy_base": 74.8, "taker_buy_quote": 9.99328 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 2536.8, "close_time": 1775030399999, "quote_volume": 339.9312, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.134, "high": 0.134, "low": 0.1336, "close": 0.1336, "volume": 10712.8, "close_time": 1775033999999, "quote_volume": 1431.6826, "trades": 8, "taker_buy_base": 3604.7, "taker_buy_quote": 481.58792 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 3138.0, "close_time": 1775037599999, "quote_volume": 415.1574, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.1323, "high": 0.1323, "low": 0.1319, "close": 0.1319, "volume": 3669.5, "close_time": 1775041199999, "quote_volume": 484.03265, "trades": 2, "taker_buy_base": 3669.5, "taker_buy_quote": 484.03265 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 189.9, "close_time": 1775044799999, "quote_volume": 24.99084, "trades": 1, "taker_buy_base": 189.9, "taker_buy_quote": 24.99084 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1317, "high": 0.1325, "low": 0.1304, "close": 0.1304, "volume": 7938.2, "close_time": 1775048399999, "quote_volume": 1042.70802, "trades": 21, "taker_buy_base": 4360.1, "taker_buy_quote": 574.98304 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 0.0, "close_time": 1775051999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.1287, "high": 0.1314, "low": 0.1287, "close": 0.1314, "volume": 410.7, "close_time": 1775055599999, "quote_volume": 53.25264, "trades": 3, "taker_buy_base": 310.8, "taker_buy_quote": 40.39551 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.1326, "high": 0.1328, "low": 0.132, "close": 0.1325, "volume": 15750.7, "close_time": 1775059199999, "quote_volume": 2084.33819, "trades": 12, "taker_buy_base": 7262.1, "taker_buy_quote": 962.36011 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1319, "high": 0.1391, "low": 0.1317, "close": 0.1391, "volume": 122187.6, "close_time": 1775062799999, "quote_volume": 16540.85143, "trades": 79, "taker_buy_base": 95999.7, "taker_buy_quote": 12973.48344 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.1388, "high": 0.1406, "low": 0.1371, "close": 0.1371, "volume": 13107.0, "close_time": 1775066399999, "quote_volume": 1828.0534, "trades": 16, "taker_buy_base": 4197.6, "taker_buy_quote": 585.64706 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1376, "high": 0.1423, "low": 0.1367, "close": 0.1376, "volume": 116598.6, "close_time": 1775069999999, "quote_volume": 16266.53282, "trades": 166, "taker_buy_base": 70829.9, "taker_buy_quote": 9868.94906 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.1374, "high": 0.1374, "low": 0.1349, "close": 0.1349, "volume": 13763.0, "close_time": 1775073599999, "quote_volume": 1867.57229, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1349, "high": 0.1349, "low": 0.1348, "close": 0.1349, "volume": 598.3, "close_time": 1775077199999, "quote_volume": 80.68193, "trades": 4, "taker_buy_base": 125.6, "taker_buy_quote": 16.94344 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.1355, "high": 0.1368, "low": 0.1355, "close": 0.1366, "volume": 1318.9, "close_time": 1775080799999, "quote_volume": 179.98681, "trades": 4, "taker_buy_base": 1020.9, "taker_buy_quote": 139.48296 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 185.8, "close_time": 1775084399999, "quote_volume": 24.9901, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 4421.6, "close_time": 1775087999999, "quote_volume": 596.47384, "trades": 1, "taker_buy_base": 4421.6, "taker_buy_quote": 596.47384 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1343, "high": 0.1349, "low": 0.1343, "close": 0.1349, "volume": 249.4, "close_time": 1775091599999, "quote_volume": 33.5324, "trades": 2, "taker_buy_base": 63.3, "taker_buy_quote": 8.53917 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1343, "high": 0.1347, "low": 0.1294, "close": 0.1294, "volume": 13589.8, "close_time": 1775095199999, "quote_volume": 1784.81106, "trades": 18, "taker_buy_base": 5335.1, "taker_buy_quote": 691.96194 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.1296, "high": 0.1296, "low": 0.1263, "close": 0.1263, "volume": 10349.8, "close_time": 1775098799999, "quote_volume": 1324.58492, "trades": 10, "taker_buy_base": 403.4, "taker_buy_quote": 52.28064 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.1261, "high": 0.1267, "low": 0.1261, "close": 0.1267, "volume": 12227.9, "close_time": 1775102399999, "quote_volume": 1542.15527, "trades": 6, "taker_buy_base": 4278.8, "taker_buy_quote": 539.77376 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1253, "high": 0.1253, "low": 0.1249, "close": 0.1249, "volume": 15070.1, "close_time": 1775105999999, "quote_volume": 1886.12406, "trades": 9, "taker_buy_base": 11768.4, "taker_buy_quote": 1473.74173 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.1249, "high": 0.1249, "low": 0.1244, "close": 0.1248, "volume": 12367.4, "close_time": 1775109599999, "quote_volume": 1539.83553, "trades": 6, "taker_buy_base": 9069.5, "taker_buy_quote": 1129.24698 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.1256, "high": 0.1289, "low": 0.1256, "close": 0.1281, "volume": 104784.7, "close_time": 1775113199999, "quote_volume": 13333.71648, "trades": 89, "taker_buy_base": 60681.2, "taker_buy_quote": 7720.10344 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.1282, "high": 0.1286, "low": 0.1282, "close": 0.1286, "volume": 1229.7, "close_time": 1775116799999, "quote_volume": 157.7253, "trades": 4, "taker_buy_base": 389.4, "taker_buy_quote": 49.99884 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "close_time": 1775120399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.1276, "high": 0.1276, "low": 0.1257, "close": 0.126, "volume": 20473.2, "close_time": 1775123999999, "quote_volume": 2591.32351, "trades": 16, "taker_buy_base": 10784.9, "taker_buy_quote": 1366.76914 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 0.0, "close_time": 1775127599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.1255, "high": 0.1274, "low": 0.1255, "close": 0.1273, "volume": 27776.0, "close_time": 1775131199999, "quote_volume": 3523.87636, "trades": 21, "taker_buy_base": 11198.5, "taker_buy_quote": 1419.12682 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.128, "high": 0.1286, "low": 0.1275, "close": 0.1286, "volume": 7795.0, "close_time": 1775134799999, "quote_volume": 999.00049, "trades": 5, "taker_buy_base": 7795.0, "taker_buy_quote": 999.00049 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 3289.3, "close_time": 1775138399999, "quote_volume": 420.70147, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.1265, "high": 0.1274, "low": 0.1265, "close": 0.127, "volume": 10947.4, "close_time": 1775141999999, "quote_volume": 1388.36004, "trades": 10, "taker_buy_base": 4251.9, "taker_buy_quote": 538.70109 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.1269, "high": 0.127, "low": 0.1267, "close": 0.1268, "volume": 41227.3, "close_time": 1775145599999, "quote_volume": 5234.16509, "trades": 9, "taker_buy_base": 10344.2, "taker_buy_quote": 1313.0517 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 236.4, "close_time": 1775149199999, "quote_volume": 29.99916, "trades": 1, "taker_buy_base": 236.4, "taker_buy_quote": 29.99916 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 0.0, "close_time": 1775152799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 100.0, "close_time": 1775156399999, "quote_volume": 12.64, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 904.1, "close_time": 1775159999999, "quote_volume": 114.09742, "trades": 2, "taker_buy_base": 904.1, "taker_buy_quote": 114.09742 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 0.0, "close_time": 1775163599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 5577.8, "close_time": 1775167199999, "quote_volume": 711.26008, "trades": 2, "taker_buy_base": 905.8, "taker_buy_quote": 115.58008 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "close_time": 1775170799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "close_time": 1775174399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1288, "high": 0.1357, "low": 0.1271, "close": 0.1315, "volume": 251782.4, "close_time": 1775177999999, "quote_volume": 33265.5581, "trades": 180, "taker_buy_base": 182938.5, "taker_buy_quote": 24302.15711 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.1323, "high": 0.1347, "low": 0.1323, "close": 0.1329, "volume": 6360.1, "close_time": 1775181599999, "quote_volume": 844.65192, "trades": 15, "taker_buy_base": 2033.2, "taker_buy_quote": 270.90498 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 0.0, "close_time": 1775185199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.1349, "high": 0.1349, "low": 0.1349, "close": 0.1349, "volume": 4380.7, "close_time": 1775188799999, "quote_volume": 590.95643, "trades": 1, "taker_buy_base": 4380.7, "taker_buy_quote": 590.95643 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1341, "high": 0.1341, "low": 0.129, "close": 0.129, "volume": 34479.8, "close_time": 1775192399999, "quote_volume": 4543.25075, "trades": 53, "taker_buy_base": 14836.1, "taker_buy_quote": 1948.98255 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.1287, "high": 0.1294, "low": 0.1281, "close": 0.1294, "volume": 1649.2, "close_time": 1775195999999, "quote_volume": 212.127, "trades": 4, "taker_buy_base": 216.5, "taker_buy_quote": 27.9718 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.129, "high": 0.1298, "low": 0.1288, "close": 0.1298, "volume": 25573.5, "close_time": 1775199599999, "quote_volume": 3301.90538, "trades": 10, "taker_buy_base": 5088.1, "taker_buy_quote": 660.43538 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.1306, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 3041.2, "close_time": 1775203199999, "quote_volume": 397.03701, "trades": 5, "taker_buy_base": 2840.3, "taker_buy_quote": 370.81956 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "close_time": 1775206799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.1335, "high": 0.1337, "low": 0.1335, "close": 0.1337, "volume": 2197.7, "close_time": 1775210399999, "quote_volume": 293.82351, "trades": 3, "taker_buy_base": 2197.7, "taker_buy_quote": 293.82351 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1339, "high": 0.1343, "low": 0.1337, "close": 0.1343, "volume": 14086.1, "close_time": 1775213999999, "quote_volume": 1887.43785, "trades": 6, "taker_buy_base": 9939.7, "taker_buy_quote": 1332.23489 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 238.5, "close_time": 1775217599999, "quote_volume": 32.2452, "trades": 1, "taker_buy_base": 238.5, "taker_buy_quote": 32.2452 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1355, "high": 0.1369, "low": 0.1354, "close": 0.1357, "volume": 7855.8, "close_time": 1775221199999, "quote_volume": 1068.61204, "trades": 12, "taker_buy_base": 6448.1, "taker_buy_quote": 878.00946 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 690.0, "close_time": 1775224799999, "quote_volume": 93.219, "trades": 1, "taker_buy_base": 690.0, "taker_buy_quote": 93.219 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.1326, "high": 0.1326, "low": 0.1309, "close": 0.1309, "volume": 486.5, "close_time": 1775228399999, "quote_volume": 64.14185, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 0.0, "close_time": 1775231999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1311, "high": 0.1313, "low": 0.131, "close": 0.1313, "volume": 953.0, "close_time": 1775235599999, "quote_volume": 124.9573, "trades": 6, "taker_buy_base": 953.0, "taker_buy_quote": 124.9573 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.1308, "high": 0.1308, "low": 0.1302, "close": 0.1302, "volume": 4717.2, "close_time": 1775239199999, "quote_volume": 614.61089, "trades": 11, "taker_buy_base": 769.2, "taker_buy_quote": 100.14984 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 46.1, "close_time": 1775242799999, "quote_volume": 6.0391, "trades": 1, "taker_buy_base": 46.1, "taker_buy_quote": 6.0391 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.1303, "high": 0.1303, "low": 0.1289, "close": 0.1289, "volume": 31728.3, "close_time": 1775246399999, "quote_volume": 4104.26744, "trades": 12, "taker_buy_base": 4684.9, "taker_buy_quote": 606.22606 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "close_time": 1775249999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.1285, "high": 0.1287, "low": 0.1281, "close": 0.1287, "volume": 2013.7, "close_time": 1775253599999, "quote_volume": 258.69945, "trades": 23, "taker_buy_base": 1189.9, "taker_buy_quote": 152.84538 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 0.0, "close_time": 1775257199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1281, "high": 0.1283, "low": 0.1281, "close": 0.1283, "volume": 972.1, "close_time": 1775260799999, "quote_volume": 124.56435, "trades": 7, "taker_buy_base": 780.4, "taker_buy_quote": 99.96924 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 195.1, "close_time": 1775264399999, "quote_volume": 24.99231, "trades": 1, "taker_buy_base": 195.1, "taker_buy_quote": 24.99231 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 779.6, "close_time": 1775267999999, "quote_volume": 99.77828, "trades": 2, "taker_buy_base": 727.0, "taker_buy_quote": 93.056 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "close_time": 1775271599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "close_time": 1775275199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1275, "high": 0.1282, "low": 0.1272, "close": 0.1282, "volume": 7526.7, "close_time": 1775278799999, "quote_volume": 960.94335, "trades": 9, "taker_buy_base": 3833.1, "taker_buy_quote": 491.07861 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.1282, "high": 0.1292, "low": 0.1282, "close": 0.1292, "volume": 3892.4, "close_time": 1775282399999, "quote_volume": 501.37901, "trades": 24, "taker_buy_base": 3691.7, "taker_buy_quote": 475.46864 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 1472.0, "close_time": 1775285999999, "quote_volume": 189.7408, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 0.0, "close_time": 1775289599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 160.0, "close_time": 1775293199999, "quote_volume": 20.576, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 55.3, "close_time": 1775296799999, "quote_volume": 7.08946, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "close_time": 1775300399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 1969.9, "close_time": 1775303999999, "quote_volume": 250.57128, "trades": 1, "taker_buy_base": 1969.9, "taker_buy_quote": 250.57128 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1281, "high": 0.1283, "low": 0.1281, "close": 0.1283, "volume": 7292.1, "close_time": 1775307599999, "quote_volume": 934.45131, "trades": 8, "taker_buy_base": 7156.7, "taker_buy_quote": 917.07949 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "close_time": 1775311199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 0.0, "close_time": 1775314799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 1080.2, "close_time": 1775318399999, "quote_volume": 139.99392, "trades": 1, "taker_buy_base": 1080.2, "taker_buy_quote": 139.99392 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 0.0, "close_time": 1775321999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 0.0, "close_time": 1775325599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 0.0, "close_time": 1775329199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 113.0, "close_time": 1775332799999, "quote_volume": 14.577, "trades": 1, "taker_buy_base": 113.0, "taker_buy_quote": 14.577 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 2267.4, "close_time": 1775336399999, "quote_volume": 290.00046, "trades": 3, "taker_buy_base": 2137.3, "taker_buy_quote": 273.36067 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 156.0, "close_time": 1775339999999, "quote_volume": 19.9992, "trades": 1, "taker_buy_base": 156.0, "taker_buy_quote": 19.9992 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "close_time": 1775343599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.127, "high": 0.1274, "low": 0.127, "close": 0.1274, "volume": 3839.9, "close_time": 1775347199999, "quote_volume": 487.68298, "trades": 2, "taker_buy_base": 39.2, "taker_buy_quote": 4.99408 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 0.0, "close_time": 1775350799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 0.0, "close_time": 1775354399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 1790.1, "close_time": 1775357999999, "quote_volume": 225.24856, "trades": 4, "taker_buy_base": 1790.1, "taker_buy_quote": 225.24856 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 63.6, "close_time": 1775361599999, "quote_volume": 8.03268, "trades": 1, "taker_buy_base": 63.6, "taker_buy_quote": 8.03268 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "close_time": 1775365199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 6521.1, "close_time": 1775368799999, "quote_volume": 820.35438, "trades": 3, "taker_buy_base": 6521.1, "taker_buy_quote": 820.35438 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 2416.3, "close_time": 1775372399999, "quote_volume": 300.10446, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 405.0, "close_time": 1775375999999, "quote_volume": 50.5845, "trades": 1, "taker_buy_base": 405.0, "taker_buy_quote": 50.5845 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 0.0, "close_time": 1775379599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 4024.0, "close_time": 1775383199999, "quote_volume": 509.4384, "trades": 1, "taker_buy_base": 4024.0, "taker_buy_quote": 509.4384 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "close_time": 1775386799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "close_time": 1775390399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1269, "high": 0.1274, "low": 0.1256, "close": 0.1261, "volume": 3156.2, "close_time": 1775393999999, "quote_volume": 399.91443, "trades": 20, "taker_buy_base": 2014.9, "taker_buy_quote": 255.26419 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.1254, "high": 0.1264, "low": 0.1254, "close": 0.1264, "volume": 6916.3, "close_time": 1775397599999, "quote_volume": 871.4165, "trades": 10, "taker_buy_base": 5177.0, "taker_buy_quote": 652.19618 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "close_time": 1775401199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.1276, "high": 0.128, "low": 0.1276, "close": 0.128, "volume": 4835.8, "close_time": 1775404799999, "quote_volume": 617.17476, "trades": 3, "taker_buy_base": 316.7, "taker_buy_quote": 40.5376 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 3780.1, "close_time": 1775408399999, "quote_volume": 478.56066, "trades": 1, "taker_buy_base": 3780.1, "taker_buy_quote": 478.56066 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "close_time": 1775411999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 454.5, "close_time": 1775415599999, "quote_volume": 57.40335, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 316.3, "close_time": 1775419199999, "quote_volume": 39.8538, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 198.2, "close_time": 1775422799999, "quote_volume": 24.99302, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.1259, "high": 0.1263, "low": 0.1256, "close": 0.1256, "volume": 6379.0, "close_time": 1775426399999, "quote_volume": 802.3345, "trades": 4, "taker_buy_base": 123.8, "taker_buy_quote": 15.63594 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 123.6, "close_time": 1775429999999, "quote_volume": 15.53652, "trades": 1, "taker_buy_base": 123.6, "taker_buy_quote": 15.53652 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 9412.7, "close_time": 1775433599999, "quote_volume": 1201.3735, "trades": 9, "taker_buy_base": 9412.7, "taker_buy_quote": 1201.3735 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1284, "volume": 251.4, "close_time": 1775437199999, "quote_volume": 32.30488, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1284, "volume": 36244.0, "close_time": 1775440799999, "quote_volume": 4654.86897, "trades": 13, "taker_buy_base": 22761.3, "taker_buy_quote": 2922.55092 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 0.0, "close_time": 1775444399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 1586.0, "close_time": 1775447999999, "quote_volume": 205.387, "trades": 1, "taker_buy_base": 1586.0, "taker_buy_quote": 205.387 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 2846.8, "close_time": 1775451599999, "quote_volume": 366.66784, "trades": 2, "taker_buy_base": 2846.8, "taker_buy_quote": 366.66784 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "close_time": 1775455199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 200.1, "close_time": 1775458799999, "quote_volume": 25.6128, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 1324.9, "close_time": 1775462399999, "quote_volume": 169.98467, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 3738.0, "close_time": 1775465999999, "quote_volume": 481.4544, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 2016.3, "close_time": 1775469599999, "quote_volume": 262.52226, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.1306, "high": 0.1347, "low": 0.1306, "close": 0.1316, "volume": 102044.9, "close_time": 1775473199999, "quote_volume": 13600.59144, "trades": 99, "taker_buy_base": 50082.7, "taker_buy_quote": 6665.64374 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.1324, "high": 0.1337, "low": 0.132, "close": 0.133, "volume": 42123.2, "close_time": 1775476799999, "quote_volume": 5606.39407, "trades": 20, "taker_buy_base": 37125.9, "taker_buy_quote": 4941.48023 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1334, "high": 0.1349, "low": 0.133, "close": 0.1341, "volume": 98928.2, "close_time": 1775480399999, "quote_volume": 13259.9457, "trades": 36, "taker_buy_base": 68753.5, "taker_buy_quote": 9222.03285 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1335, "high": 0.1367, "low": 0.1335, "close": 0.1361, "volume": 58313.8, "close_time": 1775483999999, "quote_volume": 7912.7571, "trades": 33, "taker_buy_base": 44088.7, "taker_buy_quote": 5987.4717 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1368, "high": 0.1371, "low": 0.1344, "close": 0.1363, "volume": 35031.6, "close_time": 1775487599999, "quote_volume": 4782.26507, "trades": 32, "taker_buy_base": 30002.4, "taker_buy_quote": 4097.45908 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.1364, "high": 0.1395, "low": 0.1364, "close": 0.1371, "volume": 22282.4, "close_time": 1775491199999, "quote_volume": 3081.60269, "trades": 21, "taker_buy_base": 18161.9, "taker_buy_quote": 2518.30725 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.138, "high": 0.1402, "low": 0.1378, "close": 0.1378, "volume": 46005.9, "close_time": 1775494799999, "quote_volume": 6396.52631, "trades": 54, "taker_buy_base": 31475.9, "taker_buy_quote": 4380.32245 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.1373, "high": 0.1374, "low": 0.1356, "close": 0.1367, "volume": 38435.3, "close_time": 1775498399999, "quote_volume": 5245.22493, "trades": 35, "taker_buy_base": 20587.8, "taker_buy_quote": 2807.74862 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.1383, "high": 0.1413, "low": 0.1383, "close": 0.139, "volume": 59291.3, "close_time": 1775501999999, "quote_volume": 8300.77233, "trades": 48, "taker_buy_base": 41851.0, "taker_buy_quote": 5863.87153 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.1394, "high": 0.1394, "low": 0.1371, "close": 0.1375, "volume": 32171.8, "close_time": 1775505599999, "quote_volume": 4443.83072, "trades": 13, "taker_buy_base": 7872.4, "taker_buy_quote": 1092.1915 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1388, "high": 0.1391, "low": 0.1383, "close": 0.1383, "volume": 5910.2, "close_time": 1775509199999, "quote_volume": 821.17376, "trades": 9, "taker_buy_base": 5593.0, "taker_buy_quote": 777.2372 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.1368, "high": 0.1368, "low": 0.1361, "close": 0.1364, "volume": 11506.4, "close_time": 1775512799999, "quote_volume": 1567.34047, "trades": 6, "taker_buy_base": 4930.6, "taker_buy_quote": 672.32333 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.1362, "high": 0.1362, "low": 0.1348, "close": 0.1348, "volume": 10629.2, "close_time": 1775516399999, "quote_volume": 1438.50568, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.1341, "high": 0.1346, "low": 0.134, "close": 0.1346, "volume": 45064.3, "close_time": 1775519999999, "quote_volume": 6040.19599, "trades": 18, "taker_buy_base": 1069.5, "taker_buy_quote": 143.41995 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.134, "high": 0.1345, "low": 0.1338, "close": 0.1338, "volume": 8447.5, "close_time": 1775523599999, "quote_volume": 1131.90807, "trades": 4, "taker_buy_base": 3819.4, "taker_buy_quote": 511.72403 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1335, "high": 0.1335, "low": 0.1323, "close": 0.1323, "volume": 15412.5, "close_time": 1775527199999, "quote_volume": 2045.44825, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1327, "high": 0.1342, "low": 0.1327, "close": 0.1342, "volume": 7815.3, "close_time": 1775530799999, "quote_volume": 1046.78513, "trades": 3, "taker_buy_base": 4264.1, "taker_buy_quote": 571.63457 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.1335, "high": 0.1347, "low": 0.1335, "close": 0.1347, "volume": 4300.3, "close_time": 1775534399999, "quote_volume": 577.94913, "trades": 2, "taker_buy_base": 3215.9, "taker_buy_quote": 433.18173 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1344, "high": 0.1352, "low": 0.1342, "close": 0.1352, "volume": 12537.2, "close_time": 1775537999999, "quote_volume": 1685.77892, "trades": 21, "taker_buy_base": 4593.2, "taker_buy_quote": 618.47453 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.1351, "high": 0.1379, "low": 0.1351, "close": 0.1373, "volume": 81030.3, "close_time": 1775541599999, "quote_volume": 11032.0705, "trades": 39, "taker_buy_base": 6605.6, "taker_buy_quote": 908.16493 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.1379, "high": 0.1418, "low": 0.1379, "close": 0.1396, "volume": 80698.9, "close_time": 1775545199999, "quote_volume": 11318.64161, "trades": 46, "taker_buy_base": 52760.8, "taker_buy_quote": 7392.28572 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.1401, "high": 0.1401, "low": 0.1378, "close": 0.1388, "volume": 23399.4, "close_time": 1775548799999, "quote_volume": 3254.14108, "trades": 27, "taker_buy_base": 12780.6, "taker_buy_quote": 1779.04995 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1385, "high": 0.14, "low": 0.1382, "close": 0.1389, "volume": 37585.6, "close_time": 1775552399999, "quote_volume": 5232.75889, "trades": 27, "taker_buy_base": 30167.4, "taker_buy_quote": 4200.73059 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.1414, "high": 0.1427, "low": 0.1384, "close": 0.1418, "volume": 186300.7, "close_time": 1775555999999, "quote_volume": 26270.90856, "trades": 101, "taker_buy_base": 114983.3, "taker_buy_quote": 16209.82162 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.1419, "high": 0.1443, "low": 0.139, "close": 0.139, "volume": 100667.8, "close_time": 1775559599999, "quote_volume": 14358.63716, "trades": 77, "taker_buy_base": 54699.1, "taker_buy_quote": 7830.98967 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.1384, "high": 0.1384, "low": 0.1356, "close": 0.136, "volume": 29154.1, "close_time": 1775563199999, "quote_volume": 3969.42311, "trades": 21, "taker_buy_base": 10306.0, "taker_buy_quote": 1403.08908 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1358, "high": 0.1359, "low": 0.1349, "close": 0.1352, "volume": 7432.5, "close_time": 1775566799999, "quote_volume": 1009.11906, "trades": 6, "taker_buy_base": 369.3, "taker_buy_quote": 50.14107 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 88.2, "close_time": 1775570399999, "quote_volume": 11.88936, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.1371, "high": 0.1379, "low": 0.1368, "close": 0.1371, "volume": 23395.8, "close_time": 1775573999999, "quote_volume": 3215.57822, "trades": 14, "taker_buy_base": 15594.9, "taker_buy_quote": 2145.49622 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.1365, "high": 0.1374, "low": 0.1365, "close": 0.1374, "volume": 3656.8, "close_time": 1775577599999, "quote_volume": 502.32444, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1376, "high": 0.138, "low": 0.1376, "close": 0.1379, "volume": 1887.6, "close_time": 1775581199999, "quote_volume": 260.19724, "trades": 12, "taker_buy_base": 476.5, "taker_buy_quote": 65.72576 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.1397, "high": 0.14, "low": 0.1397, "close": 0.14, "volume": 7039.4, "close_time": 1775584799999, "quote_volume": 985.28365, "trades": 3, "taker_buy_base": 3677.6, "taker_buy_quote": 514.63165 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 0.0, "close_time": 1775588399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.1392, "high": 0.1395, "low": 0.1385, "close": 0.1395, "volume": 66824.5, "close_time": 1775591999999, "quote_volume": 9264.11359, "trades": 20, "taker_buy_base": 44951.0, "taker_buy_quote": 6225.9794 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 276.6, "close_time": 1775595599999, "quote_volume": 38.39208, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 434.0, "close_time": 1775599199999, "quote_volume": 60.7166, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.1406, "high": 0.1409, "low": 0.1399, "close": 0.1399, "volume": 4705.2, "close_time": 1775602799999, "quote_volume": 660.64358, "trades": 9, "taker_buy_base": 186.9, "taker_buy_quote": 26.32197 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.1413, "high": 0.1422, "low": 0.1413, "close": 0.1422, "volume": 152.8, "close_time": 1775606399999, "quote_volume": 21.67227, "trades": 2, "taker_buy_base": 152.8, "taker_buy_quote": 21.67227 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1424, "high": 0.1424, "low": 0.1406, "close": 0.1408, "volume": 4575.0, "close_time": 1775609999999, "quote_volume": 646.16532, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "close_time": 1775613599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.1403, "high": 0.1403, "low": 0.1395, "close": 0.1395, "volume": 3933.6, "close_time": 1775617199999, "quote_volume": 551.67688, "trades": 3, "taker_buy_base": 3663.2, "taker_buy_quote": 513.94696 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1395, "high": 0.1395, "low": 0.1392, "close": 0.1393, "volume": 8165.3, "close_time": 1775620799999, "quote_volume": 1137.09172, "trades": 4, "taker_buy_base": 8000.0, "taker_buy_quote": 1114.03237 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1392, "high": 0.1392, "low": 0.1381, "close": 0.1388, "volume": 41017.6, "close_time": 1775624399999, "quote_volume": 5693.27665, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1399, "high": 0.1403, "low": 0.1383, "close": 0.1403, "volume": 45155.8, "close_time": 1775627999999, "quote_volume": 6285.3662, "trades": 21, "taker_buy_base": 4547.1, "taker_buy_quote": 637.63275 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.1395, "high": 0.1401, "low": 0.1392, "close": 0.1392, "volume": 2221.0, "close_time": 1775631599999, "quote_volume": 311.03358, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1382, "high": 0.1382, "low": 0.138, "close": 0.138, "volume": 756.4, "close_time": 1775635199999, "quote_volume": 104.45552, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1376, "high": 0.1376, "low": 0.1354, "close": 0.1366, "volume": 2268.6, "close_time": 1775638799999, "quote_volume": 309.87314, "trades": 7, "taker_buy_base": 1056.6, "taker_buy_quote": 144.33156 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1369, "high": 0.1381, "low": 0.1369, "close": 0.1376, "volume": 2924.7, "close_time": 1775642399999, "quote_volume": 402.08864, "trades": 11, "taker_buy_base": 2392.2, "taker_buy_quote": 328.90412 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1376, "high": 0.1376, "low": 0.1376, "close": 0.1376, "volume": 0.0, "close_time": 1775645999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1368, "high": 0.1368, "low": 0.1361, "close": 0.1361, "volume": 844.5, "close_time": 1775649599999, "quote_volume": 115.19671, "trades": 6, "taker_buy_base": 472.7, "taker_buy_quote": 64.33447 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1361, "high": 0.1364, "low": 0.1361, "close": 0.1364, "volume": 733.6, "close_time": 1775653199999, "quote_volume": 99.95288, "trades": 4, "taker_buy_base": 733.6, "taker_buy_quote": 99.95288 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1366, "high": 0.1366, "low": 0.136, "close": 0.1364, "volume": 4272.2, "close_time": 1775656799999, "quote_volume": 582.91143, "trades": 16, "taker_buy_base": 3827.9, "taker_buy_quote": 522.46752 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 226.3, "close_time": 1775660399999, "quote_volume": 30.3242, "trades": 2, "taker_buy_base": 113.2, "taker_buy_quote": 15.1688 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.1338, "high": 0.1339, "low": 0.1337, "close": 0.1337, "volume": 9595.7, "close_time": 1775663999999, "quote_volume": 1283.64222, "trades": 5, "taker_buy_base": 1268.7, "taker_buy_quote": 169.87893 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1355, "high": 0.1365, "low": 0.1355, "close": 0.1362, "volume": 11748.7, "close_time": 1775667599999, "quote_volume": 1597.86482, "trades": 34, "taker_buy_base": 7194.1, "taker_buy_quote": 977.85478 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.1362, "high": 0.1362, "low": 0.1362, "close": 0.1362, "volume": 0.0, "close_time": 1775671199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1353, "high": 0.1357, "low": 0.1353, "close": 0.1357, "volume": 2751.0, "close_time": 1775674799999, "quote_volume": 372.80006, "trades": 4, "taker_buy_base": 2751.0, "taker_buy_quote": 372.80006 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "close_time": 1775678399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "close_time": 1775681999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 0.0, "close_time": 1775685599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1342, "high": 0.135, "low": 0.134, "close": 0.1347, "volume": 3122.6, "close_time": 1775689199999, "quote_volume": 419.78074, "trades": 10, "taker_buy_base": 1818.2, "taker_buy_quote": 244.6587 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.1333, "high": 0.1333, "low": 0.133, "close": 0.133, "volume": 6531.9, "close_time": 1775692799999, "quote_volume": 869.80949, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "close_time": 1775696399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 0.0, "close_time": 1775699999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.1327, "high": 0.1333, "low": 0.1326, "close": 0.1333, "volume": 8891.8, "close_time": 1775703599999, "quote_volume": 1180.52073, "trades": 10, "taker_buy_base": 2412.0, "taker_buy_quote": 320.91366 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "close_time": 1775707199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "close_time": 1775710799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "close_time": 1775714399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 0.0, "close_time": 1775717999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 230.5, "close_time": 1775721599999, "quote_volume": 30.9792, "trades": 1, "taker_buy_base": 230.5, "taker_buy_quote": 30.9792 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 47.9, "close_time": 1775725199999, "quote_volume": 6.42818, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 91.9, "close_time": 1775728799999, "quote_volume": 12.30541, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "close_time": 1775732399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 1439.1, "close_time": 1775735999999, "quote_volume": 191.54421, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 51.9, "close_time": 1775739599999, "quote_volume": 6.88194, "trades": 1, "taker_buy_base": 51.9, "taker_buy_quote": 6.88194 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.1333, "high": 0.1333, "low": 0.1326, "close": 0.1326, "volume": 4187.1, "close_time": 1775743199999, "quote_volume": 555.31535, "trades": 3, "taker_buy_base": 4055.0, "taker_buy_quote": 537.78568 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 4034.0, "close_time": 1775746799999, "quote_volume": 534.9084, "trades": 2, "taker_buy_base": 4034.0, "taker_buy_quote": 534.9084 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 647.6, "close_time": 1775750399999, "quote_volume": 87.29648, "trades": 6, "taker_buy_base": 647.6, "taker_buy_quote": 87.29648 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "close_time": 1775753999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "close_time": 1775757599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 357.5, "close_time": 1775761199999, "quote_volume": 48.29825, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.1352, "high": 0.1353, "low": 0.1352, "close": 0.1353, "volume": 6500.3, "close_time": 1775764799999, "quote_volume": 879.12047, "trades": 2, "taker_buy_base": 6500.3, "taker_buy_quote": 879.12047 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 0.0, "close_time": 1775768399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.1347, "high": 0.1352, "low": 0.1347, "close": 0.1352, "volume": 252.4, "close_time": 1775771999999, "quote_volume": 34.04133, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1358, "high": 0.1362, "low": 0.1355, "close": 0.1355, "volume": 605.3, "close_time": 1775775599999, "quote_volume": 82.251, "trades": 3, "taker_buy_base": 183.5, "taker_buy_quote": 24.9927 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1345, "high": 0.1345, "low": 0.1333, "close": 0.1333, "volume": 3330.0, "close_time": 1775779199999, "quote_volume": 444.89052, "trades": 6, "taker_buy_base": 1665.1, "taker_buy_quote": 222.79119 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1334, "high": 0.1334, "low": 0.133, "close": 0.1331, "volume": 563.1, "close_time": 1775782799999, "quote_volume": 74.98604, "trades": 3, "taker_buy_base": 563.1, "taker_buy_quote": 74.98604 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 376.4, "close_time": 1775786399999, "quote_volume": 49.98592, "trades": 2, "taker_buy_base": 376.4, "taker_buy_quote": 49.98592 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.1334, "high": 0.1338, "low": 0.1334, "close": 0.1336, "volume": 585.5, "close_time": 1775789999999, "quote_volume": 78.192, "trades": 5, "taker_buy_base": 501.6, "taker_buy_quote": 66.98296 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "close_time": 1775793599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "close_time": 1775797199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.1331, "high": 0.1344, "low": 0.1331, "close": 0.1341, "volume": 2394.3, "close_time": 1775800799999, "quote_volume": 321.09848, "trades": 8, "taker_buy_base": 1545.5, "taker_buy_quote": 207.43902 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1349, "high": 0.1349, "low": 0.1339, "close": 0.1339, "volume": 1081.9, "close_time": 1775804399999, "quote_volume": 145.00149, "trades": 3, "taker_buy_base": 62.6, "taker_buy_quote": 8.44474 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "close_time": 1775807999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 0.0, "close_time": 1775811599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.1343, "high": 0.1359, "low": 0.1343, "close": 0.1359, "volume": 23410.3, "close_time": 1775815199999, "quote_volume": 3156.90844, "trades": 17, "taker_buy_base": 23250.0, "taker_buy_quote": 3135.34809 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.1365, "high": 0.1365, "low": 0.1359, "close": 0.1364, "volume": 14236.5, "close_time": 1775818799999, "quote_volume": 1938.72927, "trades": 7, "taker_buy_base": 3814.6, "taker_buy_quote": 520.31144 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.1362, "high": 0.1362, "low": 0.1358, "close": 0.1358, "volume": 7761.6, "close_time": 1775822399999, "quote_volume": 1055.20428, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1359, "high": 0.1366, "low": 0.1356, "close": 0.1357, "volume": 6130.6, "close_time": 1775825999999, "quote_volume": 833.08336, "trades": 8, "taker_buy_base": 2263.6, "taker_buy_quote": 308.35837 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.1363, "high": 0.1363, "low": 0.1362, "close": 0.1362, "volume": 1011.6, "close_time": 1775829599999, "quote_volume": 137.85496, "trades": 2, "taker_buy_base": 1011.6, "taker_buy_quote": 137.85496 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.1374, "high": 0.1374, "low": 0.1374, "close": 0.1374, "volume": 4143.6, "close_time": 1775833199999, "quote_volume": 569.33064, "trades": 5, "taker_buy_base": 4143.6, "taker_buy_quote": 569.33064 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.1371, "high": 0.1371, "low": 0.1362, "close": 0.1362, "volume": 1844.3, "close_time": 1775836799999, "quote_volume": 252.36523, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1359, "high": 0.1359, "low": 0.1359, "close": 0.1359, "volume": 183.9, "close_time": 1775840399999, "quote_volume": 24.99201, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.1353, "high": 0.1356, "low": 0.1353, "close": 0.1356, "volume": 738.2, "close_time": 1775843999999, "quote_volume": 99.97067, "trades": 4, "taker_buy_base": 738.2, "taker_buy_quote": 99.97067 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.1355, "high": 0.1356, "low": 0.1355, "close": 0.1356, "volume": 2069.6, "close_time": 1775847599999, "quote_volume": 280.61931, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 0.0, "close_time": 1775851199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1371, "high": 0.1372, "low": 0.1371, "close": 0.1372, "volume": 7291.6, "close_time": 1775854799999, "quote_volume": 999.99501, "trades": 3, "taker_buy_base": 7291.6, "taker_buy_quote": 999.99501 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 188.9, "close_time": 1775858399999, "quote_volume": 25.82263, "trades": 1, "taker_buy_base": 188.9, "taker_buy_quote": 25.82263 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 3938.3, "close_time": 1775861999999, "quote_volume": 538.36561, "trades": 1, "taker_buy_base": 3938.3, "taker_buy_quote": 538.36561 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "close_time": 1775865599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 0.0, "close_time": 1775869199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 500.0, "close_time": 1775872799999, "quote_volume": 68.0, "trades": 1, "taker_buy_base": 500.0, "taker_buy_quote": 68.0 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 409.6, "close_time": 1775876399999, "quote_volume": 57.18016, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.1394, "high": 0.1434, "low": 0.1385, "close": 0.1391, "volume": 108833.4, "close_time": 1775879999999, "quote_volume": 15383.03758, "trades": 54, "taker_buy_base": 72698.4, "taker_buy_quote": 10271.05194 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1395, "high": 0.1416, "low": 0.1384, "close": 0.1395, "volume": 45417.6, "close_time": 1775883599999, "quote_volume": 6353.7679, "trades": 67, "taker_buy_base": 24176.9, "taker_buy_quote": 3383.51187 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.1394, "high": 0.142, "low": 0.1393, "close": 0.1395, "volume": 13464.4, "close_time": 1775887199999, "quote_volume": 1891.7036, "trades": 14, "taker_buy_base": 7052.2, "taker_buy_quote": 996.41678 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.1389, "high": 0.1403, "low": 0.1389, "close": 0.1401, "volume": 18197.4, "close_time": 1775890799999, "quote_volume": 2541.54672, "trades": 21, "taker_buy_base": 4141.8, "taker_buy_quote": 580.26618 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.1409, "high": 0.1427, "low": 0.1392, "close": 0.1394, "volume": 93817.6, "close_time": 1775894399999, "quote_volume": 13274.29889, "trades": 56, "taker_buy_base": 60628.1, "taker_buy_quote": 8601.90233 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1407, "high": 0.143, "low": 0.1404, "close": 0.143, "volume": 19048.4, "close_time": 1775897999999, "quote_volume": 2701.4771, "trades": 10, "taker_buy_base": 10147.4, "taker_buy_quote": 1437.01109 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.143, "high": 0.1449, "low": 0.142, "close": 0.1435, "volume": 56466.0, "close_time": 1775901599999, "quote_volume": 8121.62808, "trades": 39, "taker_buy_base": 40849.9, "taker_buy_quote": 5878.51852 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.1455, "high": 0.1469, "low": 0.1428, "close": 0.146, "volume": 70517.6, "close_time": 1775905199999, "quote_volume": 10230.74096, "trades": 51, "taker_buy_base": 46743.9, "taker_buy_quote": 6809.00362 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.1454, "high": 0.18, "low": 0.1452, "close": 0.1504, "volume": 1031889.0, "close_time": 1775908799999, "quote_volume": 165834.26462, "trades": 1963, "taker_buy_base": 561169.1, "taker_buy_quote": 90426.8711 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1518, "high": 0.1523, "low": 0.144, "close": 0.1461, "volume": 167749.9, "close_time": 1775912399999, "quote_volume": 24714.96741, "trades": 130, "taker_buy_base": 70198.0, "taker_buy_quote": 10346.24912 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.1441, "high": 0.1453, "low": 0.1439, "close": 0.1447, "volume": 22280.3, "close_time": 1775915999999, "quote_volume": 3217.34915, "trades": 14, "taker_buy_base": 7593.4, "taker_buy_quote": 1097.57963 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.144, "high": 0.1456, "low": 0.144, "close": 0.1456, "volume": 8282.4, "close_time": 1775919599999, "quote_volume": 1200.95554, "trades": 4, "taker_buy_base": 4989.4, "taker_buy_quote": 722.86618 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.1463, "high": 0.1474, "low": 0.1452, "close": 0.1469, "volume": 30771.8, "close_time": 1775923199999, "quote_volume": 4504.55637, "trades": 24, "taker_buy_base": 14230.9, "taker_buy_quote": 2090.17742 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1447, "high": 0.1452, "low": 0.1442, "close": 0.1445, "volume": 36654.8, "close_time": 1775926799999, "quote_volume": 5307.99049, "trades": 27, "taker_buy_base": 17836.9, "taker_buy_quote": 2586.96246 } ] }, "4h": { "count": 896, "start_date": "2025-11-13T12:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.4671, "high": 0.5758, "low": 0.436, "close": 0.44, "volume": 1558517.7, "close_time": 1763049599999, "quote_volume": 746744.26961, "trades": 5241, "taker_buy_base": 600845.3, "taker_buy_quote": 288714.49815 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.4409, "high": 0.4481, "low": 0.392, "close": 0.406, "volume": 1149416.8, "close_time": 1763063999999, "quote_volume": 473419.2738, "trades": 4175, "taker_buy_base": 552827.3, "taker_buy_quote": 227540.43373 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.4054, "high": 0.459, "low": 0.4016, "close": 0.4204, "volume": 422615.5, "close_time": 1763078399999, "quote_volume": 176727.91096, "trades": 2685, "taker_buy_base": 191437.1, "taker_buy_quote": 80426.60512 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.421, "high": 0.459, "low": 0.4107, "close": 0.4464, "volume": 444996.2, "close_time": 1763092799999, "quote_volume": 192808.20902, "trades": 3328, "taker_buy_base": 252819.8, "taker_buy_quote": 110644.75644 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.4458, "high": 0.4944, "low": 0.4284, "close": 0.4914, "volume": 921181.5, "close_time": 1763107199999, "quote_volume": 426285.54692, "trades": 6219, "taker_buy_base": 548323.6, "taker_buy_quote": 254107.83835 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.4911, "high": 0.5036, "low": 0.4692, "close": 0.4747, "volume": 1440513.3, "close_time": 1763121599999, "quote_volume": 704117.6062, "trades": 16657, "taker_buy_base": 816957.6, "taker_buy_quote": 399840.89769 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.4754, "high": 0.4766, "low": 0.4414, "close": 0.4643, "volume": 878102.0, "close_time": 1763135999999, "quote_volume": 401350.90334, "trades": 8122, "taker_buy_base": 479222.8, "taker_buy_quote": 219158.8755 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.464, "high": 0.5092, "low": 0.4564, "close": 0.4728, "volume": 1015616.9, "close_time": 1763150399999, "quote_volume": 494305.93165, "trades": 10880, "taker_buy_base": 562818.0, "taker_buy_quote": 274872.56307 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.4726, "high": 0.4726, "low": 0.4507, "close": 0.4587, "volume": 298505.7, "close_time": 1763164799999, "quote_volume": 137528.31431, "trades": 5318, "taker_buy_base": 141795.3, "taker_buy_quote": 65488.48551 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.4582, "high": 0.4934, "low": 0.4548, "close": 0.4784, "volume": 340860.8, "close_time": 1763179199999, "quote_volume": 161344.47799, "trades": 7326, "taker_buy_base": 197018.8, "taker_buy_quote": 93232.22349 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.4785, "high": 0.4942, "low": 0.4715, "close": 0.4797, "volume": 492070.0, "close_time": 1763193599999, "quote_volume": 239124.1827, "trades": 4791, "taker_buy_base": 175494.2, "taker_buy_quote": 85159.66566 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.4788, "high": 0.483, "low": 0.4452, "close": 0.4485, "volume": 800592.5, "close_time": 1763207999999, "quote_volume": 369467.71593, "trades": 5620, "taker_buy_base": 426578.1, "taker_buy_quote": 196873.68722 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.4482, "high": 0.4667, "low": 0.4452, "close": 0.4618, "volume": 248397.0, "close_time": 1763222399999, "quote_volume": 112863.04676, "trades": 4374, "taker_buy_base": 127859.6, "taker_buy_quote": 58202.76482 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.4616, "high": 0.4616, "low": 0.4392, "close": 0.443, "volume": 204200.0, "close_time": 1763236799999, "quote_volume": 91506.02726, "trades": 3297, "taker_buy_base": 84225.8, "taker_buy_quote": 37769.97505 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.443, "high": 0.444, "low": 0.4288, "close": 0.4306, "volume": 182600.7, "close_time": 1763251199999, "quote_volume": 79866.06138, "trades": 2369, "taker_buy_base": 87802.6, "taker_buy_quote": 38397.82169 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.4306, "high": 0.4322, "low": 0.4, "close": 0.4123, "volume": 793227.4, "close_time": 1763265599999, "quote_volume": 331684.45157, "trades": 7299, "taker_buy_base": 249136.9, "taker_buy_quote": 104316.86529 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.4126, "high": 0.4254, "low": 0.4035, "close": 0.4227, "volume": 425019.2, "close_time": 1763279999999, "quote_volume": 177262.21623, "trades": 4177, "taker_buy_base": 149754.5, "taker_buy_quote": 62287.80392 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.4225, "high": 0.4351, "low": 0.4138, "close": 0.4192, "volume": 498161.6, "close_time": 1763294399999, "quote_volume": 211011.69983, "trades": 4965, "taker_buy_base": 288313.9, "taker_buy_quote": 122464.98222 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.4191, "high": 0.4287, "low": 0.4092, "close": 0.4115, "volume": 450559.5, "close_time": 1763308799999, "quote_volume": 189017.08946, "trades": 5541, "taker_buy_base": 234026.1, "taker_buy_quote": 98462.98251 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.4111, "high": 0.4261, "low": 0.3998, "close": 0.4173, "volume": 452043.4, "close_time": 1763323199999, "quote_volume": 186599.24615, "trades": 4149, "taker_buy_base": 244491.5, "taker_buy_quote": 100840.35376 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.4169, "high": 0.4368, "low": 0.416, "close": 0.4338, "volume": 294451.5, "close_time": 1763337599999, "quote_volume": 125032.93701, "trades": 3295, "taker_buy_base": 222111.4, "taker_buy_quote": 94392.14339 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.4338, "high": 0.4514, "low": 0.4281, "close": 0.448, "volume": 204778.6, "close_time": 1763351999999, "quote_volume": 89828.363, "trades": 3681, "taker_buy_base": 126176.1, "taker_buy_quote": 55426.22675 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.4482, "high": 0.4578, "low": 0.4363, "close": 0.4402, "volume": 491153.8, "close_time": 1763366399999, "quote_volume": 218466.61023, "trades": 6356, "taker_buy_base": 246133.8, "taker_buy_quote": 109817.05012 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.4396, "high": 0.4491, "low": 0.4317, "close": 0.4422, "volume": 351601.8, "close_time": 1763380799999, "quote_volume": 155292.36722, "trades": 3682, "taker_buy_base": 196442.6, "taker_buy_quote": 87013.99234 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.4422, "high": 0.4462, "low": 0.4166, "close": 0.4199, "volume": 637699.9, "close_time": 1763395199999, "quote_volume": 273574.90716, "trades": 4027, "taker_buy_base": 267469.9, "taker_buy_quote": 114674.2982 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.42, "high": 0.4251, "low": 0.4025, "close": 0.4104, "volume": 396736.2, "close_time": 1763409599999, "quote_volume": 163001.28297, "trades": 3069, "taker_buy_base": 206516.6, "taker_buy_quote": 84627.46004 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.4104, "high": 0.4227, "low": 0.4004, "close": 0.404, "volume": 161497.4, "close_time": 1763423999999, "quote_volume": 66441.14349, "trades": 1832, "taker_buy_base": 63401.9, "taker_buy_quote": 26174.08734 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.4035, "high": 0.4135, "low": 0.3878, "close": 0.4106, "volume": 488229.6, "close_time": 1763438399999, "quote_volume": 194733.62521, "trades": 6295, "taker_buy_base": 208122.0, "taker_buy_quote": 83330.58806 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.4111, "high": 0.504, "low": 0.4105, "close": 0.4425, "volume": 3886355.1, "close_time": 1763452799999, "quote_volume": 1758359.5493, "trades": 17936, "taker_buy_base": 2348467.0, "taker_buy_quote": 1058312.78805 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.442, "high": 0.4703, "low": 0.428, "close": 0.4491, "volume": 2670984.5, "close_time": 1763467199999, "quote_volume": 1205085.47768, "trades": 18339, "taker_buy_base": 1659925.4, "taker_buy_quote": 749826.0607 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.449, "high": 0.4553, "low": 0.4291, "close": 0.4424, "volume": 902397.7, "close_time": 1763481599999, "quote_volume": 398928.69417, "trades": 11625, "taker_buy_base": 560525.4, "taker_buy_quote": 247610.21971 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.4423, "high": 0.4564, "low": 0.4249, "close": 0.4264, "volume": 170233.5, "close_time": 1763495999999, "quote_volume": 75170.36576, "trades": 2922, "taker_buy_base": 97180.5, "taker_buy_quote": 42925.8468 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.4261, "high": 0.4292, "low": 0.416, "close": 0.4203, "volume": 171943.3, "close_time": 1763510399999, "quote_volume": 72828.33526, "trades": 2108, "taker_buy_base": 60652.9, "taker_buy_quote": 25641.40795 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.4198, "high": 0.4198, "low": 0.3945, "close": 0.3975, "volume": 409266.5, "close_time": 1763524799999, "quote_volume": 165942.39062, "trades": 3063, "taker_buy_base": 105409.6, "taker_buy_quote": 42905.47955 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.3974, "high": 0.3979, "low": 0.3802, "close": 0.3822, "volume": 328751.4, "close_time": 1763539199999, "quote_volume": 126854.35697, "trades": 2840, "taker_buy_base": 177117.4, "taker_buy_quote": 68317.38848 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.3821, "high": 0.3966, "low": 0.3815, "close": 0.395, "volume": 169145.3, "close_time": 1763553599999, "quote_volume": 65979.98976, "trades": 2157, "taker_buy_base": 79067.6, "taker_buy_quote": 30830.61907 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.3948, "high": 0.3959, "low": 0.3578, "close": 0.3657, "volume": 204088.7, "close_time": 1763567999999, "quote_volume": 77554.23731, "trades": 2081, "taker_buy_base": 75535.2, "taker_buy_quote": 28702.3276 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.3658, "high": 0.3677, "low": 0.3464, "close": 0.3486, "volume": 317656.9, "close_time": 1763582399999, "quote_volume": 112203.65031, "trades": 2635, "taker_buy_base": 175418.8, "taker_buy_quote": 61944.85404 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.3488, "high": 0.3741, "low": 0.3473, "close": 0.3728, "volume": 481800.9, "close_time": 1763596799999, "quote_volume": 174066.34875, "trades": 3192, "taker_buy_base": 287337.3, "taker_buy_quote": 104093.58175 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.3727, "high": 0.3852, "low": 0.3652, "close": 0.3794, "volume": 496133.9, "close_time": 1763611199999, "quote_volume": 187074.96086, "trades": 4807, "taker_buy_base": 265901.4, "taker_buy_quote": 100275.70451 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.3789, "high": 0.3826, "low": 0.3705, "close": 0.3777, "volume": 304271.3, "close_time": 1763625599999, "quote_volume": 114517.74962, "trades": 2423, "taker_buy_base": 121606.9, "taker_buy_quote": 45772.98257 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.3776, "high": 0.3776, "low": 0.3619, "close": 0.367, "volume": 100945.8, "close_time": 1763639999999, "quote_volume": 36904.60658, "trades": 1322, "taker_buy_base": 38765.3, "taker_buy_quote": 14193.44872 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.3668, "high": 0.3743, "low": 0.3513, "close": 0.3518, "volume": 143174.4, "close_time": 1763654399999, "quote_volume": 51945.3369, "trades": 2819, "taker_buy_base": 53908.2, "taker_buy_quote": 19546.59407 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.3524, "high": 0.3528, "low": 0.3285, "close": 0.3363, "volume": 214753.3, "close_time": 1763668799999, "quote_volume": 72827.99566, "trades": 2967, "taker_buy_base": 79021.9, "taker_buy_quote": 26788.40447 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.3356, "high": 0.3429, "low": 0.3283, "close": 0.3299, "volume": 75223.7, "close_time": 1763683199999, "quote_volume": 25301.98532, "trades": 1591, "taker_buy_base": 27449.3, "taker_buy_quote": 9248.19312 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.33, "high": 0.333, "low": 0.3193, "close": 0.3219, "volume": 149281.8, "close_time": 1763697599999, "quote_volume": 48535.46694, "trades": 2212, "taker_buy_base": 73330.5, "taker_buy_quote": 23864.76394 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.3218, "high": 0.3249, "low": 0.2944, "close": 0.3046, "volume": 202217.0, "close_time": 1763711999999, "quote_volume": 63332.35336, "trades": 2094, "taker_buy_base": 56051.2, "taker_buy_quote": 17609.40049 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.3045, "high": 0.3155, "low": 0.2971, "close": 0.3039, "volume": 210592.6, "close_time": 1763726399999, "quote_volume": 64582.43575, "trades": 2458, "taker_buy_base": 109130.4, "taker_buy_quote": 33489.64584 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.3033, "high": 0.3294, "low": 0.298, "close": 0.3214, "volume": 474582.5, "close_time": 1763740799999, "quote_volume": 148939.59, "trades": 3371, "taker_buy_base": 239603.4, "taker_buy_quote": 75154.65352 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.3211, "high": 0.3266, "low": 0.3094, "close": 0.3132, "volume": 249245.9, "close_time": 1763755199999, "quote_volume": 78982.89731, "trades": 2648, "taker_buy_base": 124491.9, "taker_buy_quote": 39561.0567 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.3133, "high": 0.3204, "low": 0.304, "close": 0.3196, "volume": 114453.0, "close_time": 1763769599999, "quote_volume": 35812.18606, "trades": 1811, "taker_buy_base": 46863.4, "taker_buy_quote": 14679.2299 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.3195, "high": 0.3369, "low": 0.3087, "close": 0.3184, "volume": 208416.5, "close_time": 1763783999999, "quote_volume": 67138.40228, "trades": 2195, "taker_buy_base": 105292.4, "taker_buy_quote": 34168.5489 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.3184, "high": 0.3184, "low": 0.3042, "close": 0.312, "volume": 125592.9, "close_time": 1763798399999, "quote_volume": 39332.96883, "trades": 1760, "taker_buy_base": 54610.3, "taker_buy_quote": 17111.93317 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.312, "high": 0.3156, "low": 0.3028, "close": 0.3115, "volume": 93345.8, "close_time": 1763812799999, "quote_volume": 28931.10716, "trades": 1674, "taker_buy_base": 47892.2, "taker_buy_quote": 14829.15956 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.3116, "high": 0.312, "low": 0.3008, "close": 0.3065, "volume": 145360.2, "close_time": 1763827199999, "quote_volume": 44713.69508, "trades": 1662, "taker_buy_base": 119021.7, "taker_buy_quote": 36644.49706 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.3066, "high": 0.3102, "low": 0.2991, "close": 0.3005, "volume": 159442.8, "close_time": 1763841599999, "quote_volume": 48506.31902, "trades": 961, "taker_buy_base": 69157.7, "taker_buy_quote": 21012.09146 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.3004, "high": 0.305, "low": 0.2924, "close": 0.2969, "volume": 247903.2, "close_time": 1763855999999, "quote_volume": 74024.5304, "trades": 1410, "taker_buy_base": 134932.5, "taker_buy_quote": 40315.00446 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.297, "high": 0.3027, "low": 0.2861, "close": 0.293, "volume": 305429.1, "close_time": 1763870399999, "quote_volume": 89735.7912, "trades": 2086, "taker_buy_base": 151323.9, "taker_buy_quote": 44555.54695 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2926, "high": 0.3001, "low": 0.2882, "close": 0.2915, "volume": 137822.5, "close_time": 1763884799999, "quote_volume": 40685.48205, "trades": 1536, "taker_buy_base": 49182.0, "taker_buy_quote": 14528.82741 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2916, "high": 0.3002, "low": 0.2892, "close": 0.2915, "volume": 197626.0, "close_time": 1763899199999, "quote_volume": 58018.82365, "trades": 1769, "taker_buy_base": 93906.2, "taker_buy_quote": 27522.43099 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2919, "high": 0.3028, "low": 0.2823, "close": 0.2875, "volume": 235673.9, "close_time": 1763913599999, "quote_volume": 69057.62735, "trades": 1834, "taker_buy_base": 89647.6, "taker_buy_quote": 26394.04763 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2874, "high": 0.2908, "low": 0.2765, "close": 0.2892, "volume": 303504.0, "close_time": 1763927999999, "quote_volume": 85787.26164, "trades": 1991, "taker_buy_base": 163773.7, "taker_buy_quote": 46416.14808 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2884, "high": 0.2918, "low": 0.2812, "close": 0.2842, "volume": 152714.4, "close_time": 1763942399999, "quote_volume": 43751.91556, "trades": 1602, "taker_buy_base": 64936.2, "taker_buy_quote": 18604.71742 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.284, "high": 0.3091, "low": 0.2811, "close": 0.3049, "volume": 173181.4, "close_time": 1763956799999, "quote_volume": 50757.56209, "trades": 2503, "taker_buy_base": 93648.0, "taker_buy_quote": 27507.40023 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.3055, "high": 0.31, "low": 0.2968, "close": 0.301, "volume": 167181.2, "close_time": 1763971199999, "quote_volume": 51028.69956, "trades": 2025, "taker_buy_base": 110680.9, "taker_buy_quote": 33891.67216 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.3009, "high": 0.303, "low": 0.2895, "close": 0.2911, "volume": 103585.7, "close_time": 1763985599999, "quote_volume": 30629.36779, "trades": 1459, "taker_buy_base": 37992.9, "taker_buy_quote": 11231.78689 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.291, "high": 0.3, "low": 0.2849, "close": 0.2936, "volume": 202055.3, "close_time": 1763999999999, "quote_volume": 58883.02085, "trades": 2484, "taker_buy_base": 92990.4, "taker_buy_quote": 27125.33949 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2935, "high": 0.318, "low": 0.2926, "close": 0.3075, "volume": 374066.8, "close_time": 1764014399999, "quote_volume": 114766.70181, "trades": 3017, "taker_buy_base": 195964.8, "taker_buy_quote": 60143.38484 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.308, "high": 0.3169, "low": 0.3069, "close": 0.3082, "volume": 209705.9, "close_time": 1764028799999, "quote_volume": 65316.91581, "trades": 1953, "taker_buy_base": 84924.0, "taker_buy_quote": 26436.88531 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.3081, "high": 0.3226, "low": 0.3029, "close": 0.3075, "volume": 264259.6, "close_time": 1764043199999, "quote_volume": 83109.43287, "trades": 3009, "taker_buy_base": 127113.5, "taker_buy_quote": 40127.44134 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.3069, "high": 0.3191, "low": 0.3039, "close": 0.3151, "volume": 222144.3, "close_time": 1764057599999, "quote_volume": 69638.63768, "trades": 2907, "taker_buy_base": 126862.0, "taker_buy_quote": 39815.49666 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.3163, "high": 0.339, "low": 0.3063, "close": 0.3238, "volume": 540055.6, "close_time": 1764071999999, "quote_volume": 174593.7805, "trades": 4374, "taker_buy_base": 292945.7, "taker_buy_quote": 95198.63031 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.324, "high": 0.3493, "low": 0.3232, "close": 0.3281, "volume": 1331201.0, "close_time": 1764086399999, "quote_volume": 446755.61892, "trades": 9467, "taker_buy_base": 631799.9, "taker_buy_quote": 212533.16559 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.3282, "high": 0.3452, "low": 0.3234, "close": 0.3373, "volume": 671639.2, "close_time": 1764100799999, "quote_volume": 225367.23496, "trades": 6096, "taker_buy_base": 329982.3, "taker_buy_quote": 110811.04145 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.3373, "high": 0.3542, "low": 0.3338, "close": 0.3446, "volume": 643473.8, "close_time": 1764115199999, "quote_volume": 222536.66405, "trades": 6299, "taker_buy_base": 337437.5, "taker_buy_quote": 117031.07548 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.3445, "high": 0.3587, "low": 0.3313, "close": 0.3329, "volume": 321180.8, "close_time": 1764129599999, "quote_volume": 111038.03267, "trades": 4516, "taker_buy_base": 120698.8, "taker_buy_quote": 41923.15781 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.3331, "high": 0.3349, "low": 0.325, "close": 0.3282, "volume": 133626.7, "close_time": 1764143999999, "quote_volume": 44041.49072, "trades": 2054, "taker_buy_base": 44197.9, "taker_buy_quote": 14567.06487 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.3287, "high": 0.3314, "low": 0.3168, "close": 0.3249, "volume": 168205.5, "close_time": 1764158399999, "quote_volume": 54323.47424, "trades": 1913, "taker_buy_base": 94310.5, "taker_buy_quote": 30453.51356 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.3249, "high": 0.3324, "low": 0.312, "close": 0.3175, "volume": 138301.2, "close_time": 1764172799999, "quote_volume": 44037.30051, "trades": 1804, "taker_buy_base": 35314.6, "taker_buy_quote": 11361.45069 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.3176, "high": 0.3473, "low": 0.3168, "close": 0.3349, "volume": 250323.1, "close_time": 1764187199999, "quote_volume": 83204.85212, "trades": 2253, "taker_buy_base": 130043.3, "taker_buy_quote": 43205.40766 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.3349, "high": 0.3408, "low": 0.3285, "close": 0.3371, "volume": 312214.1, "close_time": 1764201599999, "quote_volume": 104918.82249, "trades": 2858, "taker_buy_base": 176059.3, "taker_buy_quote": 59257.04304 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.3367, "high": 0.3448, "low": 0.3298, "close": 0.344, "volume": 486201.1, "close_time": 1764215999999, "quote_volume": 163555.05241, "trades": 5125, "taker_buy_base": 265476.2, "taker_buy_quote": 89423.7532 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.3433, "high": 0.3971, "low": 0.3428, "close": 0.3936, "volume": 2555092.1, "close_time": 1764230399999, "quote_volume": 943957.47975, "trades": 15616, "taker_buy_base": 1445137.6, "taker_buy_quote": 536077.15431 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.3931, "high": 0.3968, "low": 0.3486, "close": 0.357, "volume": 1803619.2, "close_time": 1764244799999, "quote_volume": 671101.9847, "trades": 12621, "taker_buy_base": 842510.0, "taker_buy_quote": 314975.36672 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.3566, "high": 0.3592, "low": 0.3409, "close": 0.3432, "volume": 941946.1, "close_time": 1764259199999, "quote_volume": 328702.97231, "trades": 7354, "taker_buy_base": 297864.8, "taker_buy_quote": 103867.10099 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.3431, "high": 0.3567, "low": 0.3431, "close": 0.3505, "volume": 457257.7, "close_time": 1764273599999, "quote_volume": 159961.71832, "trades": 4539, "taker_buy_base": 204333.3, "taker_buy_quote": 71540.6973 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.3508, "high": 0.3572, "low": 0.3475, "close": 0.3502, "volume": 134205.9, "close_time": 1764287999999, "quote_volume": 47404.02259, "trades": 1917, "taker_buy_base": 88185.3, "taker_buy_quote": 31154.14046 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.3496, "high": 0.351, "low": 0.3408, "close": 0.3413, "volume": 93437.4, "close_time": 1764302399999, "quote_volume": 32214.54596, "trades": 1686, "taker_buy_base": 39278.4, "taker_buy_quote": 13567.73981 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.3413, "high": 0.3456, "low": 0.3325, "close": 0.3325, "volume": 254896.9, "close_time": 1764316799999, "quote_volume": 85956.65204, "trades": 2086, "taker_buy_base": 88364.7, "taker_buy_quote": 29907.09173 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.3324, "high": 0.3476, "low": 0.3264, "close": 0.3348, "volume": 774932.0, "close_time": 1764331199999, "quote_volume": 263126.41159, "trades": 2961, "taker_buy_base": 206095.5, "taker_buy_quote": 69601.74118 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.3343, "high": 0.3462, "low": 0.3308, "close": 0.3445, "volume": 68180.3, "close_time": 1764345599999, "quote_volume": 23044.30339, "trades": 1161, "taker_buy_base": 41790.2, "taker_buy_quote": 14130.54017 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.344, "high": 0.3447, "low": 0.3247, "close": 0.3286, "volume": 96142.0, "close_time": 1764359999999, "quote_volume": 31887.63693, "trades": 1125, "taker_buy_base": 36468.9, "taker_buy_quote": 12051.97703 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.3285, "high": 0.3285, "low": 0.3215, "close": 0.3245, "volume": 68776.5, "close_time": 1764374399999, "quote_volume": 22379.17529, "trades": 1062, "taker_buy_base": 33913.1, "taker_buy_quote": 11057.63051 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.3244, "high": 0.3257, "low": 0.3186, "close": 0.3213, "volume": 201948.1, "close_time": 1764388799999, "quote_volume": 64920.35423, "trades": 1526, "taker_buy_base": 73356.7, "taker_buy_quote": 23587.43133 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.3214, "high": 0.3268, "low": 0.3208, "close": 0.321, "volume": 109149.0, "close_time": 1764403199999, "quote_volume": 35361.4624, "trades": 1103, "taker_buy_base": 44038.3, "taker_buy_quote": 14268.36886 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.3213, "high": 0.3259, "low": 0.3173, "close": 0.3246, "volume": 86275.1, "close_time": 1764417599999, "quote_volume": 27615.21861, "trades": 1375, "taker_buy_base": 46094.1, "taker_buy_quote": 14767.29414 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.3246, "high": 0.3307, "low": 0.3204, "close": 0.3307, "volume": 89731.4, "close_time": 1764431999999, "quote_volume": 29167.94208, "trades": 1497, "taker_buy_base": 50422.0, "taker_buy_quote": 16418.80705 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.3308, "high": 0.337, "low": 0.329, "close": 0.3295, "volume": 194391.7, "close_time": 1764446399999, "quote_volume": 64675.13282, "trades": 2546, "taker_buy_base": 88675.7, "taker_buy_quote": 29480.41063 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.3294, "high": 0.3356, "low": 0.3274, "close": 0.3342, "volume": 59765.4, "close_time": 1764460799999, "quote_volume": 19844.1112, "trades": 692, "taker_buy_base": 24885.8, "taker_buy_quote": 8281.35937 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.3335, "high": 0.3343, "low": 0.3219, "close": 0.3293, "volume": 38036.2, "close_time": 1764475199999, "quote_volume": 12444.25411, "trades": 791, "taker_buy_base": 15213.5, "taker_buy_quote": 4985.48083 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.3292, "high": 0.3306, "low": 0.3223, "close": 0.3257, "volume": 37284.6, "close_time": 1764489599999, "quote_volume": 12175.10826, "trades": 703, "taker_buy_base": 25577.8, "taker_buy_quote": 8351.24286 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.3264, "high": 0.3276, "low": 0.3219, "close": 0.3239, "volume": 43739.1, "close_time": 1764503999999, "quote_volume": 14158.63921, "trades": 551, "taker_buy_base": 11500.6, "taker_buy_quote": 3736.34039 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.3238, "high": 0.3417, "low": 0.322, "close": 0.3371, "volume": 180446.2, "close_time": 1764518399999, "quote_volume": 60255.19159, "trades": 1324, "taker_buy_base": 107816.7, "taker_buy_quote": 35810.79639 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.3368, "high": 0.3437, "low": 0.3345, "close": 0.3347, "volume": 120623.2, "close_time": 1764532799999, "quote_volume": 40758.06188, "trades": 765, "taker_buy_base": 38056.6, "taker_buy_quote": 12813.31927 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.3346, "high": 0.3373, "low": 0.3244, "close": 0.3244, "volume": 69537.9, "close_time": 1764547199999, "quote_volume": 23011.12485, "trades": 756, "taker_buy_base": 22382.8, "taker_buy_quote": 7421.36261 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.325, "high": 0.3255, "low": 0.3013, "close": 0.3039, "volume": 183745.6, "close_time": 1764561599999, "quote_volume": 56886.0354, "trades": 2013, "taker_buy_base": 46283.6, "taker_buy_quote": 14348.9628 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.3038, "high": 0.3038, "low": 0.2945, "close": 0.2962, "volume": 126623.6, "close_time": 1764575999999, "quote_volume": 37682.35123, "trades": 911, "taker_buy_base": 54966.6, "taker_buy_quote": 16371.93215 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2958, "high": 0.2997, "low": 0.2934, "close": 0.2942, "volume": 43749.0, "close_time": 1764590399999, "quote_volume": 12961.41674, "trades": 473, "taker_buy_base": 19021.4, "taker_buy_quote": 5648.71026 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2938, "high": 0.3046, "low": 0.2902, "close": 0.3012, "volume": 149244.5, "close_time": 1764604799999, "quote_volume": 44302.22087, "trades": 1428, "taker_buy_base": 77879.7, "taker_buy_quote": 23091.65303 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.3011, "high": 0.302, "low": 0.287, "close": 0.2896, "volume": 73763.7, "close_time": 1764619199999, "quote_volume": 21450.0704, "trades": 1211, "taker_buy_base": 35628.5, "taker_buy_quote": 10378.13974 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.29, "high": 0.3005, "low": 0.29, "close": 0.299, "volume": 37228.9, "close_time": 1764633599999, "quote_volume": 11069.8725, "trades": 701, "taker_buy_base": 20837.0, "taker_buy_quote": 6194.64671 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2987, "high": 0.3062, "low": 0.2983, "close": 0.3025, "volume": 45199.5, "close_time": 1764647999999, "quote_volume": 13648.40956, "trades": 881, "taker_buy_base": 12455.3, "taker_buy_quote": 3762.2782 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.3025, "high": 0.304, "low": 0.2943, "close": 0.2953, "volume": 119954.2, "close_time": 1764662399999, "quote_volume": 35625.46247, "trades": 563, "taker_buy_base": 55579.0, "taker_buy_quote": 16534.15659 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2951, "high": 0.31, "low": 0.291, "close": 0.3082, "volume": 41791.3, "close_time": 1764676799999, "quote_volume": 12585.82753, "trades": 137, "taker_buy_base": 18418.6, "taker_buy_quote": 5580.86631 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.3089, "high": 0.3336, "low": 0.3087, "close": 0.3262, "volume": 88204.1, "close_time": 1764691199999, "quote_volume": 28136.57518, "trades": 319, "taker_buy_base": 44088.2, "taker_buy_quote": 13985.11002 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.3278, "high": 0.3347, "low": 0.3225, "close": 0.3336, "volume": 64991.1, "close_time": 1764705599999, "quote_volume": 21484.7223, "trades": 352, "taker_buy_base": 50210.1, "taker_buy_quote": 16628.36177 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.3325, "high": 0.3334, "low": 0.3229, "close": 0.3229, "volume": 34240.0, "close_time": 1764719999999, "quote_volume": 11209.29284, "trades": 102, "taker_buy_base": 24087.8, "taker_buy_quote": 7890.4236 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.3229, "high": 0.3312, "low": 0.3209, "close": 0.3289, "volume": 39154.2, "close_time": 1764734399999, "quote_volume": 12802.8269, "trades": 118, "taker_buy_base": 23259.4, "taker_buy_quote": 7624.44462 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.3294, "high": 0.3378, "low": 0.3294, "close": 0.3305, "volume": 49049.5, "close_time": 1764748799999, "quote_volume": 16327.68601, "trades": 174, "taker_buy_base": 18003.4, "taker_buy_quote": 5998.51238 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.3305, "high": 0.3305, "low": 0.3194, "close": 0.3194, "volume": 74193.5, "close_time": 1764763199999, "quote_volume": 24056.79653, "trades": 161, "taker_buy_base": 18466.4, "taker_buy_quote": 5968.35407 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.3191, "high": 0.3248, "low": 0.3126, "close": 0.3235, "volume": 30518.3, "close_time": 1764777599999, "quote_volume": 9698.50386, "trades": 116, "taker_buy_base": 11025.2, "taker_buy_quote": 3510.21716 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.3235, "high": 0.3271, "low": 0.3229, "close": 0.3253, "volume": 27818.4, "close_time": 1764791999999, "quote_volume": 9076.49659, "trades": 100, "taker_buy_base": 6000.3, "taker_buy_quote": 1954.03005 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.3253, "high": 0.3296, "low": 0.3244, "close": 0.3262, "volume": 33471.7, "close_time": 1764806399999, "quote_volume": 10878.4428, "trades": 68, "taker_buy_base": 21944.0, "taker_buy_quote": 7125.0301 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.327, "high": 0.3309, "low": 0.3259, "close": 0.3303, "volume": 17919.7, "close_time": 1764820799999, "quote_volume": 5881.26607, "trades": 57, "taker_buy_base": 10399.6, "taker_buy_quote": 3421.41581 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.3297, "high": 0.3324, "low": 0.3291, "close": 0.3315, "volume": 49014.6, "close_time": 1764835199999, "quote_volume": 16207.3822, "trades": 99, "taker_buy_base": 20253.1, "taker_buy_quote": 6691.4738 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.3308, "high": 0.3317, "low": 0.3264, "close": 0.3282, "volume": 86206.2, "close_time": 1764849599999, "quote_volume": 28450.08303, "trades": 278, "taker_buy_base": 41730.0, "taker_buy_quote": 13797.61109 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.3303, "high": 0.3354, "low": 0.3259, "close": 0.3346, "volume": 40691.2, "close_time": 1764863999999, "quote_volume": 13446.37395, "trades": 224, "taker_buy_base": 27747.9, "taker_buy_quote": 9170.66736 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.336, "high": 0.3543, "low": 0.3338, "close": 0.3406, "volume": 356475.2, "close_time": 1764878399999, "quote_volume": 123282.55863, "trades": 963, "taker_buy_base": 202729.2, "taker_buy_quote": 70172.05807 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.3407, "high": 0.3467, "low": 0.3365, "close": 0.3368, "volume": 72577.6, "close_time": 1764892799999, "quote_volume": 24846.01932, "trades": 372, "taker_buy_base": 29384.5, "taker_buy_quote": 10033.42402 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.3359, "high": 0.3425, "low": 0.3313, "close": 0.3345, "volume": 88374.2, "close_time": 1764907199999, "quote_volume": 29574.02322, "trades": 245, "taker_buy_base": 31758.3, "taker_buy_quote": 10646.28153 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.3358, "high": 0.34, "low": 0.3293, "close": 0.34, "volume": 84462.7, "close_time": 1764921599999, "quote_volume": 28249.87194, "trades": 196, "taker_buy_base": 31672.4, "taker_buy_quote": 10600.76649 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.3389, "high": 0.341, "low": 0.3219, "close": 0.3226, "volume": 115193.9, "close_time": 1764935999999, "quote_volume": 38136.29944, "trades": 278, "taker_buy_base": 49844.3, "taker_buy_quote": 16499.11149 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.3217, "high": 0.3272, "low": 0.3167, "close": 0.32, "volume": 78646.6, "close_time": 1764950399999, "quote_volume": 25385.4741, "trades": 191, "taker_buy_base": 40190.3, "taker_buy_quote": 13028.75875 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.3203, "high": 0.3205, "low": 0.3108, "close": 0.3188, "volume": 26713.6, "close_time": 1764964799999, "quote_volume": 8458.64325, "trades": 97, "taker_buy_base": 7989.4, "taker_buy_quote": 2533.22541 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.3184, "high": 0.3233, "low": 0.3166, "close": 0.3233, "volume": 39418.4, "close_time": 1764979199999, "quote_volume": 12573.34332, "trades": 117, "taker_buy_base": 11657.2, "taker_buy_quote": 3735.65353 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.3228, "high": 0.3373, "low": 0.3222, "close": 0.3373, "volume": 132800.0, "close_time": 1764993599999, "quote_volume": 43695.51126, "trades": 282, "taker_buy_base": 88235.4, "taker_buy_quote": 29058.88203 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.333, "high": 0.344, "low": 0.333, "close": 0.3374, "volume": 119790.0, "close_time": 1765007999999, "quote_volume": 40532.93026, "trades": 189, "taker_buy_base": 83721.6, "taker_buy_quote": 28330.44551 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.3373, "high": 0.3373, "low": 0.3318, "close": 0.3349, "volume": 23836.5, "close_time": 1765022399999, "quote_volume": 7980.26982, "trades": 108, "taker_buy_base": 8749.6, "taker_buy_quote": 2925.23206 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.3344, "high": 0.3391, "low": 0.3279, "close": 0.3325, "volume": 78294.0, "close_time": 1765036799999, "quote_volume": 26101.06122, "trades": 144, "taker_buy_base": 35985.1, "taker_buy_quote": 12031.90371 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.3325, "high": 0.3346, "low": 0.3307, "close": 0.3325, "volume": 35807.3, "close_time": 1765051199999, "quote_volume": 11881.26013, "trades": 56, "taker_buy_base": 29106.3, "taker_buy_quote": 9656.11736 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.3318, "high": 0.333, "low": 0.3251, "close": 0.3252, "volume": 12877.0, "close_time": 1765065599999, "quote_volume": 4243.47406, "trades": 85, "taker_buy_base": 4462.2, "taker_buy_quote": 1479.71063 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3262, "high": 0.3274, "low": 0.3239, "close": 0.3266, "volume": 29228.0, "close_time": 1765079999999, "quote_volume": 9520.06265, "trades": 83, "taker_buy_base": 9641.2, "taker_buy_quote": 3145.41049 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.326, "high": 0.3293, "low": 0.3222, "close": 0.3264, "volume": 80018.7, "close_time": 1765094399999, "quote_volume": 26051.29827, "trades": 140, "taker_buy_base": 38441.2, "taker_buy_quote": 12509.84958 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.3262, "high": 0.3262, "low": 0.32, "close": 0.3235, "volume": 66276.5, "close_time": 1765108799999, "quote_volume": 21393.83562, "trades": 134, "taker_buy_base": 17525.7, "taker_buy_quote": 5644.13935 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.3231, "high": 0.3295, "low": 0.3154, "close": 0.3264, "volume": 38833.2, "close_time": 1765123199999, "quote_volume": 12532.17725, "trades": 125, "taker_buy_base": 13583.1, "taker_buy_quote": 4373.72693 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.3289, "high": 0.341, "low": 0.3222, "close": 0.3358, "volume": 141788.1, "close_time": 1765137599999, "quote_volume": 47358.15111, "trades": 459, "taker_buy_base": 72781.9, "taker_buy_quote": 24299.00909 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.3368, "high": 0.3369, "low": 0.3215, "close": 0.3248, "volume": 27347.1, "close_time": 1765151999999, "quote_volume": 8979.32798, "trades": 200, "taker_buy_base": 11189.5, "taker_buy_quote": 3712.50743 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.3245, "high": 0.3354, "low": 0.3225, "close": 0.3326, "volume": 32021.2, "close_time": 1765166399999, "quote_volume": 10566.3699, "trades": 123, "taker_buy_base": 19506.1, "taker_buy_quote": 6445.19132 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.3333, "high": 0.3405, "low": 0.3333, "close": 0.3385, "volume": 49142.0, "close_time": 1765180799999, "quote_volume": 16593.40628, "trades": 217, "taker_buy_base": 25002.6, "taker_buy_quote": 8449.75828 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.338, "high": 0.3594, "low": 0.336, "close": 0.3471, "volume": 344300.5, "close_time": 1765195199999, "quote_volume": 120528.53817, "trades": 1017, "taker_buy_base": 197647.6, "taker_buy_quote": 69421.95891 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.3467, "high": 0.3467, "low": 0.3329, "close": 0.3348, "volume": 97090.3, "close_time": 1765209599999, "quote_volume": 33130.93609, "trades": 298, "taker_buy_base": 39870.3, "taker_buy_quote": 13640.25247 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.3359, "high": 0.3385, "low": 0.3245, "close": 0.3247, "volume": 48554.0, "close_time": 1765223999999, "quote_volume": 16124.39134, "trades": 228, "taker_buy_base": 20594.4, "taker_buy_quote": 6817.18348 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.3247, "high": 0.3272, "low": 0.3224, "close": 0.323, "volume": 18592.5, "close_time": 1765238399999, "quote_volume": 6034.50285, "trades": 99, "taker_buy_base": 8227.2, "taker_buy_quote": 2676.05233 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.3234, "high": 0.3285, "low": 0.3209, "close": 0.3264, "volume": 101603.8, "close_time": 1765252799999, "quote_volume": 32975.49709, "trades": 224, "taker_buy_base": 34243.6, "taker_buy_quote": 11122.51938 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.3269, "high": 0.3269, "low": 0.319, "close": 0.3225, "volume": 36015.1, "close_time": 1765267199999, "quote_volume": 11641.58282, "trades": 117, "taker_buy_base": 15852.6, "taker_buy_quote": 5133.7175 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.3202, "high": 0.324, "low": 0.3192, "close": 0.3234, "volume": 58333.9, "close_time": 1765281599999, "quote_volume": 18764.21167, "trades": 431, "taker_buy_base": 23485.5, "taker_buy_quote": 7569.98827 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.3228, "high": 0.3372, "low": 0.3199, "close": 0.3372, "volume": 57180.6, "close_time": 1765295999999, "quote_volume": 18755.5724, "trades": 362, "taker_buy_base": 33186.5, "taker_buy_quote": 10882.71522 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.338, "high": 0.347, "low": 0.3318, "close": 0.3318, "volume": 175621.4, "close_time": 1765310399999, "quote_volume": 60176.80062, "trades": 566, "taker_buy_base": 73068.8, "taker_buy_quote": 25017.16141 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.3308, "high": 0.3321, "low": 0.3176, "close": 0.32, "volume": 68139.7, "close_time": 1765324799999, "quote_volume": 22171.8995, "trades": 209, "taker_buy_base": 38467.1, "taker_buy_quote": 12525.67357 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.3217, "high": 0.3217, "low": 0.317, "close": 0.319, "volume": 16344.9, "close_time": 1765339199999, "quote_volume": 5207.06418, "trades": 91, "taker_buy_base": 10054.4, "taker_buy_quote": 3206.0106 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.3202, "high": 0.3378, "low": 0.3191, "close": 0.3306, "volume": 76046.0, "close_time": 1765353599999, "quote_volume": 25017.63868, "trades": 289, "taker_buy_base": 37165.8, "taker_buy_quote": 12189.77217 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.3297, "high": 0.3322, "low": 0.3145, "close": 0.3244, "volume": 125431.3, "close_time": 1765367999999, "quote_volume": 40333.19801, "trades": 319, "taker_buy_base": 48091.1, "taker_buy_quote": 15475.73923 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.3239, "high": 0.3418, "low": 0.3051, "close": 0.308, "volume": 637749.6, "close_time": 1765382399999, "quote_volume": 206704.87911, "trades": 1464, "taker_buy_base": 431583.8, "taker_buy_quote": 139873.3257 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.3082, "high": 0.3112, "low": 0.2961, "close": 0.3034, "volume": 378699.1, "close_time": 1765396799999, "quote_volume": 114833.34163, "trades": 879, "taker_buy_base": 141377.5, "taker_buy_quote": 43062.35064 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.3034, "high": 0.3088, "low": 0.2898, "close": 0.2907, "volume": 59995.0, "close_time": 1765411199999, "quote_volume": 17791.8469, "trades": 188, "taker_buy_base": 33543.2, "taker_buy_quote": 9952.28862 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.288, "high": 0.2892, "low": 0.2718, "close": 0.2734, "volume": 83382.2, "close_time": 1765425599999, "quote_volume": 23211.10955, "trades": 198, "taker_buy_base": 49746.1, "taker_buy_quote": 13834.81097 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2707, "high": 0.276, "low": 0.2666, "close": 0.2743, "volume": 138318.6, "close_time": 1765439999999, "quote_volume": 37586.39333, "trades": 256, "taker_buy_base": 88479.9, "taker_buy_quote": 24088.13808 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2742, "high": 0.2742, "low": 0.2679, "close": 0.2682, "volume": 84619.5, "close_time": 1765454399999, "quote_volume": 22973.79971, "trades": 264, "taker_buy_base": 32231.2, "taker_buy_quote": 8748.01082 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2678, "high": 0.272, "low": 0.2644, "close": 0.266, "volume": 111804.0, "close_time": 1765468799999, "quote_volume": 29846.80108, "trades": 186, "taker_buy_base": 25629.8, "taker_buy_quote": 6878.89988 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2654, "high": 0.2687, "low": 0.2625, "close": 0.2668, "volume": 57815.9, "close_time": 1765483199999, "quote_volume": 15357.6358, "trades": 97, "taker_buy_base": 23173.1, "taker_buy_quote": 6142.49729 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2645, "high": 0.2706, "low": 0.2621, "close": 0.2672, "volume": 128499.6, "close_time": 1765497599999, "quote_volume": 34081.97365, "trades": 165, "taker_buy_base": 82607.6, "taker_buy_quote": 21911.18321 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2667, "high": 0.2725, "low": 0.2587, "close": 0.2592, "volume": 126530.5, "close_time": 1765511999999, "quote_volume": 33383.31713, "trades": 224, "taker_buy_base": 52248.7, "taker_buy_quote": 13878.47115 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2586, "high": 0.2647, "low": 0.2558, "close": 0.2647, "volume": 37707.1, "close_time": 1765526399999, "quote_volume": 9784.24851, "trades": 84, "taker_buy_base": 19153.5, "taker_buy_quote": 4999.68965 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2647, "high": 0.2711, "low": 0.2596, "close": 0.2679, "volume": 149845.5, "close_time": 1765540799999, "quote_volume": 39698.12115, "trades": 393, "taker_buy_base": 57764.2, "taker_buy_quote": 15361.00229 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2672, "high": 0.2685, "low": 0.2533, "close": 0.2536, "volume": 96847.9, "close_time": 1765555199999, "quote_volume": 25470.14685, "trades": 180, "taker_buy_base": 27062.2, "taker_buy_quote": 7180.04225 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2536, "high": 0.2666, "low": 0.253, "close": 0.2643, "volume": 46261.6, "close_time": 1765569599999, "quote_volume": 12076.58038, "trades": 120, "taker_buy_base": 24121.0, "taker_buy_quote": 6241.56323 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2643, "high": 0.2643, "low": 0.2584, "close": 0.2586, "volume": 42631.7, "close_time": 1765583999999, "quote_volume": 11073.94095, "trades": 38, "taker_buy_base": 29215.6, "taker_buy_quote": 7580.03338 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2594, "high": 0.2641, "low": 0.2567, "close": 0.2567, "volume": 47320.6, "close_time": 1765598399999, "quote_volume": 12281.48472, "trades": 56, "taker_buy_base": 15661.2, "taker_buy_quote": 4074.64847 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2568, "high": 0.2605, "low": 0.2558, "close": 0.2605, "volume": 25597.2, "close_time": 1765612799999, "quote_volume": 6602.7827, "trades": 36, "taker_buy_base": 5652.7, "taker_buy_quote": 1461.40978 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2605, "high": 0.2608, "low": 0.2576, "close": 0.2601, "volume": 36722.9, "close_time": 1765627199999, "quote_volume": 9493.24831, "trades": 41, "taker_buy_base": 9498.4, "taker_buy_quote": 2467.93661 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2614, "high": 0.2615, "low": 0.2586, "close": 0.2595, "volume": 58344.3, "close_time": 1765641599999, "quote_volume": 15199.10046, "trades": 59, "taker_buy_base": 33563.9, "taker_buy_quote": 8748.22867 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2572, "high": 0.2609, "low": 0.2569, "close": 0.2609, "volume": 19099.2, "close_time": 1765655999999, "quote_volume": 4921.62333, "trades": 35, "taker_buy_base": 3029.3, "taker_buy_quote": 782.56156 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2599, "high": 0.2599, "low": 0.2576, "close": 0.2576, "volume": 9755.4, "close_time": 1765670399999, "quote_volume": 2516.36647, "trades": 14, "taker_buy_base": 5969.7, "taker_buy_quote": 1538.51764 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2592, "high": 0.2599, "low": 0.255, "close": 0.2552, "volume": 47307.3, "close_time": 1765684799999, "quote_volume": 12178.38683, "trades": 68, "taker_buy_base": 18215.2, "taker_buy_quote": 4698.73603 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2547, "high": 0.2547, "low": 0.2468, "close": 0.2533, "volume": 51170.8, "close_time": 1765699199999, "quote_volume": 12842.87992, "trades": 47, "taker_buy_base": 19950.9, "taker_buy_quote": 5024.5097 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2533, "high": 0.2534, "low": 0.2485, "close": 0.2502, "volume": 78383.6, "close_time": 1765713599999, "quote_volume": 19802.06775, "trades": 117, "taker_buy_base": 5760.2, "taker_buy_quote": 1450.15186 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2496, "high": 0.2504, "low": 0.2446, "close": 0.2464, "volume": 39282.6, "close_time": 1765727999999, "quote_volume": 9758.31263, "trades": 49, "taker_buy_base": 28030.7, "taker_buy_quote": 6970.24665 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2459, "high": 0.2479, "low": 0.2426, "close": 0.2437, "volume": 155249.0, "close_time": 1765742399999, "quote_volume": 37990.22246, "trades": 133, "taker_buy_base": 76133.7, "taker_buy_quote": 18656.0802 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2436, "high": 0.2444, "low": 0.2372, "close": 0.2376, "volume": 68115.6, "close_time": 1765756799999, "quote_volume": 16400.53461, "trades": 74, "taker_buy_base": 13608.4, "taker_buy_quote": 3277.28208 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2404, "high": 0.2422, "low": 0.2357, "close": 0.2403, "volume": 43032.9, "close_time": 1765771199999, "quote_volume": 10289.58993, "trades": 60, "taker_buy_base": 18510.9, "taker_buy_quote": 4447.89922 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2392, "high": 0.2444, "low": 0.2383, "close": 0.2417, "volume": 98212.4, "close_time": 1765785599999, "quote_volume": 23653.49847, "trades": 113, "taker_buy_base": 50577.7, "taker_buy_quote": 12177.07776 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.244, "high": 0.2493, "low": 0.2428, "close": 0.2478, "volume": 65571.5, "close_time": 1765799999999, "quote_volume": 16166.07534, "trades": 112, "taker_buy_base": 26726.7, "taker_buy_quote": 6600.14026 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2465, "high": 0.2465, "low": 0.2366, "close": 0.2394, "volume": 86283.9, "close_time": 1765814399999, "quote_volume": 20883.24341, "trades": 290, "taker_buy_base": 37616.1, "taker_buy_quote": 9083.52066 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2398, "high": 0.2398, "low": 0.2247, "close": 0.23, "volume": 216568.4, "close_time": 1765828799999, "quote_volume": 50028.05182, "trades": 242, "taker_buy_base": 72086.5, "taker_buy_quote": 16642.72817 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.23, "high": 0.2425, "low": 0.2298, "close": 0.2415, "volume": 67940.8, "close_time": 1765843199999, "quote_volume": 16189.89705, "trades": 90, "taker_buy_base": 36516.9, "taker_buy_quote": 8670.4799 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2413, "high": 0.2416, "low": 0.2348, "close": 0.2348, "volume": 13058.2, "close_time": 1765857599999, "quote_volume": 3115.34508, "trades": 38, "taker_buy_base": 3803.6, "taker_buy_quote": 915.18444 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2358, "high": 0.2399, "low": 0.2308, "close": 0.2311, "volume": 118506.7, "close_time": 1765871999999, "quote_volume": 27925.76661, "trades": 138, "taker_buy_base": 29665.8, "taker_buy_quote": 7032.80299 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.2311, "high": 0.2389, "low": 0.2311, "close": 0.2372, "volume": 92854.6, "close_time": 1765886399999, "quote_volume": 21802.93449, "trades": 125, "taker_buy_base": 70486.4, "taker_buy_quote": 16537.1707 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2392, "high": 0.2413, "low": 0.2348, "close": 0.2411, "volume": 55937.9, "close_time": 1765900799999, "quote_volume": 13341.22313, "trades": 80, "taker_buy_base": 13603.1, "taker_buy_quote": 3245.96243 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2411, "high": 0.2423, "low": 0.2373, "close": 0.2423, "volume": 32560.4, "close_time": 1765915199999, "quote_volume": 7791.39976, "trades": 42, "taker_buy_base": 22414.3, "taker_buy_quote": 5368.58463 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2417, "high": 0.2456, "low": 0.2404, "close": 0.2449, "volume": 29794.7, "close_time": 1765929599999, "quote_volume": 7242.33441, "trades": 47, "taker_buy_base": 22111.0, "taker_buy_quote": 5381.62635 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2455, "high": 0.2507, "low": 0.2408, "close": 0.2421, "volume": 108325.1, "close_time": 1765943999999, "quote_volume": 26603.3006, "trades": 126, "taker_buy_base": 34558.6, "taker_buy_quote": 8535.8095 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2416, "high": 0.2421, "low": 0.2364, "close": 0.2383, "volume": 36755.5, "close_time": 1765958399999, "quote_volume": 8739.95507, "trades": 48, "taker_buy_base": 9057.1, "taker_buy_quote": 2165.8845 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2355, "high": 0.2391, "low": 0.2348, "close": 0.2391, "volume": 18840.5, "close_time": 1765972799999, "quote_volume": 4441.21748, "trades": 19, "taker_buy_base": 4916.4, "taker_buy_quote": 1165.20617 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2387, "high": 0.2428, "low": 0.2341, "close": 0.2353, "volume": 84551.9, "close_time": 1765987199999, "quote_volume": 20162.5268, "trades": 111, "taker_buy_base": 34480.7, "taker_buy_quote": 8207.19334 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2349, "high": 0.2364, "low": 0.2272, "close": 0.2272, "volume": 36089.1, "close_time": 1766001599999, "quote_volume": 8357.74605, "trades": 47, "taker_buy_base": 16209.8, "taker_buy_quote": 3759.74274 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.227, "high": 0.2279, "low": 0.2203, "close": 0.2216, "volume": 88600.0, "close_time": 1766015999999, "quote_volume": 19719.14206, "trades": 102, "taker_buy_base": 24344.1, "taker_buy_quote": 5416.15374 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2213, "high": 0.2213, "low": 0.2164, "close": 0.2164, "volume": 79110.1, "close_time": 1766030399999, "quote_volume": 17339.19779, "trades": 59, "taker_buy_base": 37409.0, "taker_buy_quote": 8199.59877 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2146, "high": 0.2146, "low": 0.2099, "close": 0.2103, "volume": 90710.2, "close_time": 1766044799999, "quote_volume": 19291.39349, "trades": 93, "taker_buy_base": 13074.0, "taker_buy_quote": 2780.27673 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2113, "high": 0.2185, "low": 0.2113, "close": 0.2165, "volume": 34986.4, "close_time": 1766059199999, "quote_volume": 7533.10546, "trades": 57, "taker_buy_base": 18365.3, "taker_buy_quote": 3959.09156 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.216, "high": 0.2231, "low": 0.2151, "close": 0.2225, "volume": 121961.6, "close_time": 1766073599999, "quote_volume": 26946.52247, "trades": 88, "taker_buy_base": 86094.1, "taker_buy_quote": 19057.41184 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2222, "high": 0.2225, "low": 0.2046, "close": 0.2047, "volume": 152102.2, "close_time": 1766087999999, "quote_volume": 32323.38025, "trades": 164, "taker_buy_base": 54048.5, "taker_buy_quote": 11393.25512 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.2054, "high": 0.2091, "low": 0.205, "close": 0.2074, "volume": 15164.4, "close_time": 1766102399999, "quote_volume": 3137.14118, "trades": 15, "taker_buy_base": 9169.3, "taker_buy_quote": 1890.56136 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2098, "high": 0.211, "low": 0.2048, "close": 0.2082, "volume": 46453.0, "close_time": 1766116799999, "quote_volume": 9643.73285, "trades": 80, "taker_buy_base": 16211.5, "taker_buy_quote": 3375.67809 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2087, "high": 0.2198, "low": 0.2085, "close": 0.2143, "volume": 279706.0, "close_time": 1766131199999, "quote_volume": 60139.31956, "trades": 293, "taker_buy_base": 199558.1, "taker_buy_quote": 43040.76318 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2141, "high": 0.217, "low": 0.2131, "close": 0.2139, "volume": 35691.5, "close_time": 1766145599999, "quote_volume": 7681.06246, "trades": 54, "taker_buy_base": 25408.5, "taker_buy_quote": 5461.48991 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2136, "high": 0.2213, "low": 0.2116, "close": 0.2161, "volume": 99547.1, "close_time": 1766159999999, "quote_volume": 21485.1672, "trades": 128, "taker_buy_base": 40242.8, "taker_buy_quote": 8710.69602 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2168, "high": 0.2226, "low": 0.2153, "close": 0.2222, "volume": 141066.4, "close_time": 1766174399999, "quote_volume": 30854.2233, "trades": 109, "taker_buy_base": 86660.9, "taker_buy_quote": 18951.86879 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2221, "high": 0.224, "low": 0.2193, "close": 0.2194, "volume": 30880.2, "close_time": 1766188799999, "quote_volume": 6836.27927, "trades": 47, "taker_buy_base": 20193.5, "taker_buy_quote": 4482.47338 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2196, "high": 0.2216, "low": 0.2187, "close": 0.2208, "volume": 45166.3, "close_time": 1766203199999, "quote_volume": 9918.39491, "trades": 51, "taker_buy_base": 15455.9, "taker_buy_quote": 3397.8738 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2204, "high": 0.2261, "low": 0.2204, "close": 0.2261, "volume": 38311.1, "close_time": 1766217599999, "quote_volume": 8588.63709, "trades": 39, "taker_buy_base": 28680.8, "taker_buy_quote": 6435.6488 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2261, "high": 0.2343, "low": 0.2259, "close": 0.2298, "volume": 186308.7, "close_time": 1766231999999, "quote_volume": 42858.64872, "trades": 157, "taker_buy_base": 94592.1, "taker_buy_quote": 21782.81743 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2312, "high": 0.2372, "low": 0.227, "close": 0.227, "volume": 188604.9, "close_time": 1766246399999, "quote_volume": 43983.458, "trades": 166, "taker_buy_base": 96553.8, "taker_buy_quote": 22582.14272 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2277, "high": 0.2312, "low": 0.227, "close": 0.2304, "volume": 43659.2, "close_time": 1766260799999, "quote_volume": 10012.93019, "trades": 61, "taker_buy_base": 20097.0, "taker_buy_quote": 4618.14423 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2302, "high": 0.2333, "low": 0.2302, "close": 0.2322, "volume": 70766.9, "close_time": 1766275199999, "quote_volume": 16392.44601, "trades": 77, "taker_buy_base": 43236.3, "taker_buy_quote": 10016.16349 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2326, "high": 0.2326, "low": 0.2273, "close": 0.2293, "volume": 64824.8, "close_time": 1766289599999, "quote_volume": 14881.54522, "trades": 71, "taker_buy_base": 34804.3, "taker_buy_quote": 7997.67269 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2295, "high": 0.2295, "low": 0.2263, "close": 0.2269, "volume": 23108.1, "close_time": 1766303999999, "quote_volume": 5265.9637, "trades": 20, "taker_buy_base": 10960.9, "taker_buy_quote": 2499.83056 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2271, "high": 0.2293, "low": 0.2238, "close": 0.2241, "volume": 50251.1, "close_time": 1766318399999, "quote_volume": 11415.6051, "trades": 39, "taker_buy_base": 18976.8, "taker_buy_quote": 4317.51389 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2238, "high": 0.2238, "low": 0.2187, "close": 0.2223, "volume": 83074.1, "close_time": 1766332799999, "quote_volume": 18274.96944, "trades": 58, "taker_buy_base": 42482.6, "taker_buy_quote": 9337.55076 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.224, "high": 0.2375, "low": 0.224, "close": 0.2367, "volume": 135388.4, "close_time": 1766347199999, "quote_volume": 31477.76956, "trades": 225, "taker_buy_base": 74397.5, "taker_buy_quote": 17310.21136 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.236, "high": 0.244, "low": 0.2315, "close": 0.2422, "volume": 359290.4, "close_time": 1766361599999, "quote_volume": 84882.90202, "trades": 565, "taker_buy_base": 147348.7, "taker_buy_quote": 34923.29279 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2414, "high": 0.2494, "low": 0.2381, "close": 0.2492, "volume": 236955.4, "close_time": 1766375999999, "quote_volume": 57666.22354, "trades": 463, "taker_buy_base": 89031.9, "taker_buy_quote": 21702.24703 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2483, "high": 0.2551, "low": 0.2425, "close": 0.2527, "volume": 376718.6, "close_time": 1766390399999, "quote_volume": 93909.36529, "trades": 712, "taker_buy_base": 236193.1, "taker_buy_quote": 59018.95247 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2524, "high": 0.2587, "low": 0.2449, "close": 0.2483, "volume": 458686.4, "close_time": 1766404799999, "quote_volume": 116085.82864, "trades": 1239, "taker_buy_base": 314138.3, "taker_buy_quote": 79526.51924 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2488, "high": 0.2488, "low": 0.2399, "close": 0.245, "volume": 253849.1, "close_time": 1766419199999, "quote_volume": 61839.47463, "trades": 794, "taker_buy_base": 108619.8, "taker_buy_quote": 26390.48117 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2441, "high": 0.2459, "low": 0.2381, "close": 0.2383, "volume": 313863.0, "close_time": 1766433599999, "quote_volume": 75811.98243, "trades": 612, "taker_buy_base": 152752.3, "taker_buy_quote": 36960.99556 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2408, "high": 0.2448, "low": 0.2388, "close": 0.2446, "volume": 76582.2, "close_time": 1766447999999, "quote_volume": 18478.03296, "trades": 141, "taker_buy_base": 44973.6, "taker_buy_quote": 10840.23444 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2461, "high": 0.2549, "low": 0.245, "close": 0.2457, "volume": 202272.9, "close_time": 1766462399999, "quote_volume": 50679.49492, "trades": 256, "taker_buy_base": 103458.8, "taker_buy_quote": 25909.32135 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2456, "high": 0.2468, "low": 0.2387, "close": 0.2414, "volume": 59635.3, "close_time": 1766476799999, "quote_volume": 14420.05053, "trades": 84, "taker_buy_base": 25242.6, "taker_buy_quote": 6093.23247 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2422, "high": 0.2452, "low": 0.2395, "close": 0.2429, "volume": 94761.4, "close_time": 1766491199999, "quote_volume": 22907.91981, "trades": 109, "taker_buy_base": 51806.4, "taker_buy_quote": 12527.02398 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2426, "high": 0.2429, "low": 0.2355, "close": 0.2382, "volume": 194486.1, "close_time": 1766505599999, "quote_volume": 46572.12824, "trades": 346, "taker_buy_base": 78777.9, "taker_buy_quote": 18862.30007 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2385, "high": 0.2425, "low": 0.2378, "close": 0.2413, "volume": 165718.0, "close_time": 1766519999999, "quote_volume": 39910.63488, "trades": 301, "taker_buy_base": 92800.0, "taker_buy_quote": 22346.61136 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.2411, "high": 0.2423, "low": 0.238, "close": 0.2401, "volume": 113727.8, "close_time": 1766534399999, "quote_volume": 27356.45803, "trades": 147, "taker_buy_base": 68818.7, "taker_buy_quote": 16548.84555 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2405, "high": 0.2424, "low": 0.2342, "close": 0.2376, "volume": 141536.8, "close_time": 1766548799999, "quote_volume": 33834.5976, "trades": 189, "taker_buy_base": 66393.5, "taker_buy_quote": 15808.22039 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.2377, "high": 0.2406, "low": 0.2333, "close": 0.2362, "volume": 84222.0, "close_time": 1766563199999, "quote_volume": 19866.23464, "trades": 104, "taker_buy_base": 36200.3, "taker_buy_quote": 8529.07309 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.2359, "high": 0.2378, "low": 0.2332, "close": 0.2335, "volume": 34390.2, "close_time": 1766577599999, "quote_volume": 8098.54209, "trades": 63, "taker_buy_base": 12091.5, "taker_buy_quote": 2851.03546 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2324, "high": 0.2409, "low": 0.2321, "close": 0.2408, "volume": 114684.5, "close_time": 1766591999999, "quote_volume": 27169.49861, "trades": 149, "taker_buy_base": 57188.1, "taker_buy_quote": 13565.01918 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.2425, "high": 0.2439, "low": 0.2383, "close": 0.2396, "volume": 25331.7, "close_time": 1766606399999, "quote_volume": 6122.37109, "trades": 47, "taker_buy_base": 6157.4, "taker_buy_quote": 1490.0426 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2401, "high": 0.2428, "low": 0.2392, "close": 0.2426, "volume": 11534.0, "close_time": 1766620799999, "quote_volume": 2789.56252, "trades": 24, "taker_buy_base": 9085.0, "taker_buy_quote": 2195.54086 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2431, "high": 0.2459, "low": 0.2424, "close": 0.2431, "volume": 37954.1, "close_time": 1766635199999, "quote_volume": 9275.23158, "trades": 54, "taker_buy_base": 20218.7, "taker_buy_quote": 4950.71467 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2441, "high": 0.2464, "low": 0.2426, "close": 0.2451, "volume": 10809.9, "close_time": 1766649599999, "quote_volume": 2640.2205, "trades": 50, "taker_buy_base": 5600.2, "taker_buy_quote": 1370.40592 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.245, "high": 0.245, "low": 0.2392, "close": 0.2412, "volume": 23617.8, "close_time": 1766663999999, "quote_volume": 5711.47488, "trades": 94, "taker_buy_base": 5174.5, "taker_buy_quote": 1252.7602 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2401, "high": 0.2417, "low": 0.2374, "close": 0.2406, "volume": 13420.0, "close_time": 1766678399999, "quote_volume": 3225.71522, "trades": 47, "taker_buy_base": 5359.3, "taker_buy_quote": 1290.28219 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2431, "high": 0.245, "low": 0.2423, "close": 0.2436, "volume": 45507.6, "close_time": 1766692799999, "quote_volume": 11081.16135, "trades": 110, "taker_buy_base": 21788.1, "taker_buy_quote": 5306.16456 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2438, "high": 0.2464, "low": 0.2403, "close": 0.2403, "volume": 34738.1, "close_time": 1766707199999, "quote_volume": 8423.20633, "trades": 62, "taker_buy_base": 16615.0, "taker_buy_quote": 4031.69121 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2396, "high": 0.2493, "low": 0.2362, "close": 0.2485, "volume": 77697.0, "close_time": 1766721599999, "quote_volume": 18886.82693, "trades": 261, "taker_buy_base": 39124.3, "taker_buy_quote": 9485.572 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2481, "high": 0.2528, "low": 0.2447, "close": 0.2457, "volume": 53753.5, "close_time": 1766735999999, "quote_volume": 13307.76206, "trades": 63, "taker_buy_base": 26320.2, "taker_buy_quote": 6540.79187 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2467, "high": 0.2541, "low": 0.2456, "close": 0.2535, "volume": 132437.6, "close_time": 1766750399999, "quote_volume": 33166.50237, "trades": 277, "taker_buy_base": 72789.1, "taker_buy_quote": 18242.48169 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.254, "high": 0.2607, "low": 0.2474, "close": 0.2517, "volume": 144879.9, "close_time": 1766764799999, "quote_volume": 36710.78333, "trades": 433, "taker_buy_base": 61577.2, "taker_buy_quote": 15726.3692 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2509, "high": 0.2576, "low": 0.2487, "close": 0.2538, "volume": 101743.4, "close_time": 1766779199999, "quote_volume": 25742.61557, "trades": 152, "taker_buy_base": 55316.7, "taker_buy_quote": 13979.77138 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2526, "high": 0.2527, "low": 0.2487, "close": 0.2508, "volume": 115229.2, "close_time": 1766793599999, "quote_volume": 28857.34093, "trades": 106, "taker_buy_base": 90030.3, "taker_buy_quote": 22542.67873 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2506, "high": 0.2553, "low": 0.2502, "close": 0.2546, "volume": 30717.7, "close_time": 1766807999999, "quote_volume": 7742.11227, "trades": 57, "taker_buy_base": 6402.3, "taker_buy_quote": 1611.22358 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2555, "high": 0.2586, "low": 0.2555, "close": 0.2579, "volume": 21025.3, "close_time": 1766822399999, "quote_volume": 5401.89256, "trades": 68, "taker_buy_base": 9897.5, "taker_buy_quote": 2541.27172 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2581, "high": 0.2581, "low": 0.2527, "close": 0.2532, "volume": 30552.5, "close_time": 1766836799999, "quote_volume": 7798.36028, "trades": 41, "taker_buy_base": 8998.9, "taker_buy_quote": 2297.2005 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2522, "high": 0.2543, "low": 0.2511, "close": 0.2537, "volume": 15846.7, "close_time": 1766851199999, "quote_volume": 4014.15547, "trades": 28, "taker_buy_base": 5948.6, "taker_buy_quote": 1510.66877 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2543, "high": 0.2549, "low": 0.2538, "close": 0.2538, "volume": 6915.2, "close_time": 1766865599999, "quote_volume": 1760.73079, "trades": 12, "taker_buy_base": 1134.4, "taker_buy_quote": 288.72612 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2549, "high": 0.2561, "low": 0.2539, "close": 0.2542, "volume": 14550.3, "close_time": 1766879999999, "quote_volume": 3707.13607, "trades": 21, "taker_buy_base": 10944.9, "taker_buy_quote": 2789.49149 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2549, "high": 0.2582, "low": 0.2549, "close": 0.2566, "volume": 26757.4, "close_time": 1766894399999, "quote_volume": 6868.91166, "trades": 32, "taker_buy_base": 17559.2, "taker_buy_quote": 4513.32038 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2549, "high": 0.2577, "low": 0.2536, "close": 0.2572, "volume": 39585.6, "close_time": 1766908799999, "quote_volume": 10124.49979, "trades": 77, "taker_buy_base": 22447.5, "taker_buy_quote": 5747.84617 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2587, "high": 0.26, "low": 0.2537, "close": 0.2558, "volume": 30101.6, "close_time": 1766923199999, "quote_volume": 7706.55841, "trades": 48, "taker_buy_base": 11344.0, "taker_buy_quote": 2923.14646 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2552, "high": 0.2592, "low": 0.2552, "close": 0.2569, "volume": 23146.4, "close_time": 1766937599999, "quote_volume": 5958.9095, "trades": 56, "taker_buy_base": 5451.6, "taker_buy_quote": 1406.61211 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2564, "high": 0.2594, "low": 0.2537, "close": 0.2537, "volume": 20119.5, "close_time": 1766951999999, "quote_volume": 5165.06209, "trades": 25, "taker_buy_base": 9611.4, "taker_buy_quote": 2480.05994 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2539, "high": 0.2557, "low": 0.2521, "close": 0.2557, "volume": 19658.1, "close_time": 1766966399999, "quote_volume": 4980.5446, "trades": 34, "taker_buy_base": 5186.4, "taker_buy_quote": 1316.36197 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2559, "high": 0.2628, "low": 0.2557, "close": 0.2625, "volume": 34220.5, "close_time": 1766980799999, "quote_volume": 8903.48755, "trades": 106, "taker_buy_base": 11120.6, "taker_buy_quote": 2901.66517 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2625, "high": 0.2668, "low": 0.2568, "close": 0.2574, "volume": 36950.3, "close_time": 1766995199999, "quote_volume": 9577.73472, "trades": 68, "taker_buy_base": 9862.7, "taker_buy_quote": 2565.17322 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2585, "high": 0.2599, "low": 0.2541, "close": 0.255, "volume": 78991.8, "close_time": 1767009599999, "quote_volume": 20149.95627, "trades": 62, "taker_buy_base": 13275.1, "taker_buy_quote": 3413.0022 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2539, "high": 0.258, "low": 0.2521, "close": 0.2555, "volume": 26390.8, "close_time": 1767023999999, "quote_volume": 6767.91087, "trades": 36, "taker_buy_base": 19607.2, "taker_buy_quote": 5035.37478 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2561, "high": 0.2576, "low": 0.2541, "close": 0.2559, "volume": 23912.2, "close_time": 1767038399999, "quote_volume": 6121.02285, "trades": 27, "taker_buy_base": 6867.6, "taker_buy_quote": 1760.97188 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2551, "high": 0.2551, "low": 0.2538, "close": 0.2538, "volume": 11723.9, "close_time": 1767052799999, "quote_volume": 2981.98999, "trades": 10, "taker_buy_base": 5149.4, "taker_buy_quote": 1309.15078 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2539, "high": 0.2539, "low": 0.249, "close": 0.2506, "volume": 21915.5, "close_time": 1767067199999, "quote_volume": 5498.88838, "trades": 27, "taker_buy_base": 4321.5, "taker_buy_quote": 1080.81926 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2503, "high": 0.2519, "low": 0.2487, "close": 0.2503, "volume": 29105.2, "close_time": 1767081599999, "quote_volume": 7264.82329, "trades": 61, "taker_buy_base": 10525.7, "taker_buy_quote": 2633.70713 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.252, "high": 0.2528, "low": 0.2506, "close": 0.2528, "volume": 9743.2, "close_time": 1767095999999, "quote_volume": 2456.39677, "trades": 10, "taker_buy_base": 4382.8, "taker_buy_quote": 1106.09024 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2535, "high": 0.2559, "low": 0.252, "close": 0.2548, "volume": 6786.1, "close_time": 1767110399999, "quote_volume": 1724.93614, "trades": 17, "taker_buy_base": 3226.0, "taker_buy_quote": 822.74014 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2569, "high": 0.2575, "low": 0.2539, "close": 0.2547, "volume": 24201.2, "close_time": 1767124799999, "quote_volume": 6186.08868, "trades": 25, "taker_buy_base": 9057.9, "taker_buy_quote": 2323.88545 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2538, "high": 0.2541, "low": 0.2526, "close": 0.2541, "volume": 5496.0, "close_time": 1767139199999, "quote_volume": 1393.18357, "trades": 8, "taker_buy_base": 2943.8, "taker_buy_quote": 747.6519 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2545, "high": 0.2545, "low": 0.2504, "close": 0.2504, "volume": 137677.3, "close_time": 1767153599999, "quote_volume": 34748.44675, "trades": 118, "taker_buy_base": 4481.8, "taker_buy_quote": 1127.74342 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2527, "high": 0.2531, "low": 0.2516, "close": 0.2519, "volume": 4295.0, "close_time": 1767167999999, "quote_volume": 1082.3963, "trades": 6, "taker_buy_base": 1934.3, "taker_buy_quote": 488.34077 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2522, "high": 0.2544, "low": 0.2512, "close": 0.2544, "volume": 17745.2, "close_time": 1767182399999, "quote_volume": 4475.67609, "trades": 35, "taker_buy_base": 3394.7, "taker_buy_quote": 861.34202 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2555, "high": 0.2558, "low": 0.2543, "close": 0.2548, "volume": 11951.4, "close_time": 1767196799999, "quote_volume": 3048.60738, "trades": 25, "taker_buy_base": 6783.4, "taker_buy_quote": 1731.53183 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2531, "high": 0.2531, "low": 0.2507, "close": 0.2529, "volume": 53799.5, "close_time": 1767211199999, "quote_volume": 13532.01146, "trades": 57, "taker_buy_base": 26331.1, "taker_buy_quote": 6628.52591 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2515, "high": 0.2523, "low": 0.25, "close": 0.2516, "volume": 17502.9, "close_time": 1767225599999, "quote_volume": 4398.3798, "trades": 20, "taker_buy_base": 7950.5, "taker_buy_quote": 1999.28419 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2515, "high": 0.2515, "low": 0.2498, "close": 0.2498, "volume": 10910.3, "close_time": 1767239999999, "quote_volume": 2736.13395, "trades": 11, "taker_buy_base": 6470.7, "taker_buy_quote": 1622.52951 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2487, "high": 0.2514, "low": 0.2485, "close": 0.2514, "volume": 4960.3, "close_time": 1767254399999, "quote_volume": 1238.48937, "trades": 10, "taker_buy_base": 2010.1, "taker_buy_quote": 503.31473 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2515, "high": 0.2534, "low": 0.2515, "close": 0.2529, "volume": 2226.2, "close_time": 1767268799999, "quote_volume": 559.96131, "trades": 4, "taker_buy_base": 19.7, "taker_buy_quote": 4.99198 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.253, "high": 0.2556, "low": 0.2518, "close": 0.2548, "volume": 22231.5, "close_time": 1767283199999, "quote_volume": 5651.70734, "trades": 37, "taker_buy_base": 17626.6, "taker_buy_quote": 4481.81453 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2535, "high": 0.2576, "low": 0.2535, "close": 0.2576, "volume": 20786.6, "close_time": 1767297599999, "quote_volume": 5314.45894, "trades": 27, "taker_buy_base": 17965.4, "taker_buy_quote": 4593.9317 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.256, "high": 0.2635, "low": 0.2554, "close": 0.2625, "volume": 119782.5, "close_time": 1767311999999, "quote_volume": 31054.26158, "trades": 129, "taker_buy_base": 50319.3, "taker_buy_quote": 13050.06656 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2632, "high": 0.2684, "low": 0.2619, "close": 0.2668, "volume": 26242.8, "close_time": 1767326399999, "quote_volume": 6934.72888, "trades": 105, "taker_buy_base": 6866.8, "taker_buy_quote": 1815.46646 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.267, "high": 0.29, "low": 0.2664, "close": 0.2737, "volume": 308953.3, "close_time": 1767340799999, "quote_volume": 86300.28222, "trades": 571, "taker_buy_base": 170305.3, "taker_buy_quote": 47767.22492 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2753, "high": 0.2802, "low": 0.2736, "close": 0.2782, "volume": 90579.7, "close_time": 1767355199999, "quote_volume": 25102.91004, "trades": 119, "taker_buy_base": 47392.2, "taker_buy_quote": 13127.22018 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2799, "high": 0.2816, "low": 0.2719, "close": 0.2757, "volume": 95666.4, "close_time": 1767369599999, "quote_volume": 26438.19557, "trades": 110, "taker_buy_base": 29971.3, "taker_buy_quote": 8304.15417 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2757, "high": 0.2805, "low": 0.2757, "close": 0.279, "volume": 33162.7, "close_time": 1767383999999, "quote_volume": 9209.67849, "trades": 44, "taker_buy_base": 13908.3, "taker_buy_quote": 3865.58231 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2791, "high": 0.2835, "low": 0.2761, "close": 0.2819, "volume": 67756.0, "close_time": 1767398399999, "quote_volume": 18972.55357, "trades": 83, "taker_buy_base": 32129.5, "taker_buy_quote": 9008.59823 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2829, "high": 0.289, "low": 0.2807, "close": 0.2868, "volume": 82159.5, "close_time": 1767412799999, "quote_volume": 23291.30351, "trades": 117, "taker_buy_base": 17752.8, "taker_buy_quote": 5085.80965 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2857, "high": 0.2858, "low": 0.2746, "close": 0.2746, "volume": 85293.8, "close_time": 1767427199999, "quote_volume": 24155.23849, "trades": 90, "taker_buy_base": 15291.7, "taker_buy_quote": 4361.26946 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2732, "high": 0.2795, "low": 0.2732, "close": 0.2788, "volume": 31580.5, "close_time": 1767441599999, "quote_volume": 8728.72543, "trades": 63, "taker_buy_base": 15846.7, "taker_buy_quote": 4386.58958 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2786, "high": 0.2792, "low": 0.2775, "close": 0.2784, "volume": 5499.8, "close_time": 1767455999999, "quote_volume": 1530.52976, "trades": 10, "taker_buy_base": 3312.7, "taker_buy_quote": 923.56484 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.279, "high": 0.2809, "low": 0.2788, "close": 0.2794, "volume": 6030.1, "close_time": 1767470399999, "quote_volume": 1683.1082, "trades": 23, "taker_buy_base": 3920.1, "taker_buy_quote": 1094.80232 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2809, "high": 0.2855, "low": 0.2796, "close": 0.2843, "volume": 24914.1, "close_time": 1767484799999, "quote_volume": 7070.21895, "trades": 56, "taker_buy_base": 11409.5, "taker_buy_quote": 3231.53531 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2856, "high": 0.2871, "low": 0.2838, "close": 0.2847, "volume": 30946.0, "close_time": 1767499199999, "quote_volume": 8824.28384, "trades": 39, "taker_buy_base": 17753.7, "taker_buy_quote": 5065.30724 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2834, "high": 0.284, "low": 0.2789, "close": 0.2789, "volume": 18082.4, "close_time": 1767513599999, "quote_volume": 5105.66556, "trades": 24, "taker_buy_base": 12260.6, "taker_buy_quote": 3462.73607 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2808, "high": 0.2825, "low": 0.2788, "close": 0.2789, "volume": 46530.9, "close_time": 1767527999999, "quote_volume": 13051.89171, "trades": 121, "taker_buy_base": 23966.4, "taker_buy_quote": 6717.92562 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2791, "high": 0.2812, "low": 0.2752, "close": 0.2794, "volume": 116037.6, "close_time": 1767542399999, "quote_volume": 32371.01355, "trades": 140, "taker_buy_base": 27238.1, "taker_buy_quote": 7585.29434 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2806, "high": 0.2806, "low": 0.2736, "close": 0.2744, "volume": 62501.9, "close_time": 1767556799999, "quote_volume": 17298.26138, "trades": 131, "taker_buy_base": 35983.6, "taker_buy_quote": 9968.00658 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2749, "high": 0.28, "low": 0.2745, "close": 0.2783, "volume": 46356.9, "close_time": 1767571199999, "quote_volume": 12853.62979, "trades": 101, "taker_buy_base": 19795.0, "taker_buy_quote": 5483.23535 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2795, "high": 0.2839, "low": 0.2794, "close": 0.2812, "volume": 15511.1, "close_time": 1767585599999, "quote_volume": 4371.60379, "trades": 42, "taker_buy_base": 5531.0, "taker_buy_quote": 1556.97107 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2795, "high": 0.2795, "low": 0.2746, "close": 0.2756, "volume": 28184.0, "close_time": 1767599999999, "quote_volume": 7780.87852, "trades": 66, "taker_buy_base": 2437.6, "taker_buy_quote": 672.85848 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2754, "high": 0.2864, "low": 0.2739, "close": 0.2846, "volume": 35491.1, "close_time": 1767614399999, "quote_volume": 9969.27536, "trades": 114, "taker_buy_base": 16695.3, "taker_buy_quote": 4688.67875 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2837, "high": 0.3004, "low": 0.2789, "close": 0.2973, "volume": 243915.7, "close_time": 1767628799999, "quote_volume": 70296.32567, "trades": 347, "taker_buy_base": 116359.7, "taker_buy_quote": 33808.33302 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2975, "high": 0.2975, "low": 0.2854, "close": 0.2925, "volume": 123902.1, "close_time": 1767643199999, "quote_volume": 36022.55423, "trades": 258, "taker_buy_base": 66874.4, "taker_buy_quote": 19464.26314 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2925, "high": 0.2966, "low": 0.291, "close": 0.292, "volume": 40231.6, "close_time": 1767657599999, "quote_volume": 11784.34675, "trades": 112, "taker_buy_base": 16323.1, "taker_buy_quote": 4787.44017 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.292, "high": 0.2922, "low": 0.2871, "close": 0.2914, "volume": 42679.6, "close_time": 1767671999999, "quote_volume": 12372.94345, "trades": 69, "taker_buy_base": 11920.5, "taker_buy_quote": 3451.16599 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2917, "high": 0.2962, "low": 0.2868, "close": 0.2868, "volume": 66903.7, "close_time": 1767686399999, "quote_volume": 19514.08085, "trades": 51, "taker_buy_base": 35317.4, "taker_buy_quote": 10308.30398 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.287, "high": 0.2903, "low": 0.2837, "close": 0.2886, "volume": 54581.4, "close_time": 1767700799999, "quote_volume": 15718.27748, "trades": 142, "taker_buy_base": 31436.7, "taker_buy_quote": 9066.131 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2883, "high": 0.2953, "low": 0.2832, "close": 0.284, "volume": 52363.4, "close_time": 1767715199999, "quote_volume": 15150.5189, "trades": 82, "taker_buy_base": 23910.7, "taker_buy_quote": 6928.53784 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2842, "high": 0.2842, "low": 0.2759, "close": 0.2765, "volume": 18672.2, "close_time": 1767729599999, "quote_volume": 5224.78303, "trades": 43, "taker_buy_base": 6128.1, "taker_buy_quote": 1708.03983 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2764, "high": 0.2852, "low": 0.2755, "close": 0.2849, "volume": 14587.4, "close_time": 1767743999999, "quote_volume": 4107.29196, "trades": 37, "taker_buy_base": 7834.6, "taker_buy_quote": 2206.71782 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2851, "high": 0.2851, "low": 0.2753, "close": 0.278, "volume": 26169.3, "close_time": 1767758399999, "quote_volume": 7270.26479, "trades": 39, "taker_buy_base": 12292.4, "taker_buy_quote": 3414.39479 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2777, "high": 0.2807, "low": 0.2773, "close": 0.2807, "volume": 26459.6, "close_time": 1767772799999, "quote_volume": 7364.63443, "trades": 37, "taker_buy_base": 5227.6, "taker_buy_quote": 1459.29727 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2822, "high": 0.2851, "low": 0.2781, "close": 0.2817, "volume": 56580.5, "close_time": 1767787199999, "quote_volume": 15943.34808, "trades": 62, "taker_buy_base": 38261.7, "taker_buy_quote": 10807.34065 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2817, "high": 0.2841, "low": 0.272, "close": 0.272, "volume": 38141.2, "close_time": 1767801599999, "quote_volume": 10631.4629, "trades": 46, "taker_buy_base": 11312.1, "taker_buy_quote": 3152.41899 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2738, "high": 0.2779, "low": 0.272, "close": 0.276, "volume": 125140.6, "close_time": 1767815999999, "quote_volume": 34646.17133, "trades": 92, "taker_buy_base": 103920.1, "taker_buy_quote": 28797.66808 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2752, "high": 0.2752, "low": 0.2688, "close": 0.27, "volume": 32033.7, "close_time": 1767830399999, "quote_volume": 8663.4682, "trades": 38, "taker_buy_base": 17103.9, "taker_buy_quote": 4618.21131 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2697, "high": 0.2699, "low": 0.2631, "close": 0.2632, "volume": 69610.9, "close_time": 1767844799999, "quote_volume": 18581.47118, "trades": 190, "taker_buy_base": 17382.9, "taker_buy_quote": 4637.25786 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2632, "high": 0.2644, "low": 0.2577, "close": 0.2627, "volume": 44214.4, "close_time": 1767859199999, "quote_volume": 11499.14103, "trades": 96, "taker_buy_base": 21986.1, "taker_buy_quote": 5721.78348 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2628, "high": 0.266, "low": 0.2581, "close": 0.2593, "volume": 146482.0, "close_time": 1767873599999, "quote_volume": 38343.64498, "trades": 183, "taker_buy_base": 28256.6, "taker_buy_quote": 7405.07153 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2593, "high": 0.2652, "low": 0.2569, "close": 0.2652, "volume": 98803.5, "close_time": 1767887999999, "quote_volume": 25588.15923, "trades": 164, "taker_buy_base": 65710.7, "taker_buy_quote": 16995.39444 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2667, "high": 0.2675, "low": 0.265, "close": 0.266, "volume": 36002.7, "close_time": 1767902399999, "quote_volume": 9589.41699, "trades": 50, "taker_buy_base": 12618.7, "taker_buy_quote": 3368.0672 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2636, "high": 0.2726, "low": 0.2631, "close": 0.2725, "volume": 103137.2, "close_time": 1767916799999, "quote_volume": 27712.18405, "trades": 116, "taker_buy_base": 55522.0, "taker_buy_quote": 14906.07571 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.273, "high": 0.2743, "low": 0.2692, "close": 0.274, "volume": 87501.6, "close_time": 1767931199999, "quote_volume": 23782.81143, "trades": 139, "taker_buy_base": 48918.7, "taker_buy_quote": 13302.43256 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2723, "high": 0.2723, "low": 0.2661, "close": 0.2661, "volume": 67389.9, "close_time": 1767945599999, "quote_volume": 18127.27034, "trades": 98, "taker_buy_base": 27739.4, "taker_buy_quote": 7448.86612 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2662, "high": 0.2662, "low": 0.2614, "close": 0.264, "volume": 56678.4, "close_time": 1767959999999, "quote_volume": 14983.75246, "trades": 72, "taker_buy_base": 42632.9, "taker_buy_quote": 11275.29496 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2634, "high": 0.2672, "low": 0.2624, "close": 0.2672, "volume": 30781.3, "close_time": 1767974399999, "quote_volume": 8160.28669, "trades": 46, "taker_buy_base": 9108.1, "taker_buy_quote": 2416.26842 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2674, "high": 0.2693, "low": 0.2638, "close": 0.2638, "volume": 29710.5, "close_time": 1767988799999, "quote_volume": 7948.38175, "trades": 75, "taker_buy_base": 10153.2, "taker_buy_quote": 2707.40495 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2636, "high": 0.2655, "low": 0.2634, "close": 0.2653, "volume": 11669.5, "close_time": 1768003199999, "quote_volume": 3080.42155, "trades": 24, "taker_buy_base": 9499.0, "taker_buy_quote": 2508.71185 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2641, "high": 0.2641, "low": 0.2592, "close": 0.2592, "volume": 37461.8, "close_time": 1768017599999, "quote_volume": 9819.04134, "trades": 234, "taker_buy_base": 11915.4, "taker_buy_quote": 3125.63836 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2585, "high": 0.2593, "low": 0.2531, "close": 0.2552, "volume": 13785.7, "close_time": 1768031999999, "quote_volume": 3534.96252, "trades": 53, "taker_buy_base": 5945.3, "taker_buy_quote": 1533.27676 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2556, "high": 0.2577, "low": 0.2556, "close": 0.2568, "volume": 21156.2, "close_time": 1768046399999, "quote_volume": 5439.19906, "trades": 82, "taker_buy_base": 12898.5, "taker_buy_quote": 3318.46468 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2557, "high": 0.2578, "low": 0.2557, "close": 0.2566, "volume": 4216.7, "close_time": 1768060799999, "quote_volume": 1081.74379, "trades": 8, "taker_buy_base": 4055.0, "taker_buy_quote": 1040.28463 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2576, "high": 0.2583, "low": 0.2552, "close": 0.2554, "volume": 10192.0, "close_time": 1768075199999, "quote_volume": 2607.90464, "trades": 21, "taker_buy_base": 7707.1, "taker_buy_quote": 1968.62773 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2559, "high": 0.2559, "low": 0.2489, "close": 0.2491, "volume": 13821.8, "close_time": 1768089599999, "quote_volume": 3474.92147, "trades": 60, "taker_buy_base": 5433.1, "taker_buy_quote": 1358.09908 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2496, "high": 0.2541, "low": 0.2494, "close": 0.2517, "volume": 20420.5, "close_time": 1768103999999, "quote_volume": 5148.73074, "trades": 57, "taker_buy_base": 14915.0, "taker_buy_quote": 3763.69814 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2517, "high": 0.258, "low": 0.2485, "close": 0.2564, "volume": 75954.5, "close_time": 1768118399999, "quote_volume": 19251.28055, "trades": 252, "taker_buy_base": 24191.9, "taker_buy_quote": 6139.79172 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2565, "high": 0.2676, "low": 0.2555, "close": 0.2638, "volume": 76722.5, "close_time": 1768132799999, "quote_volume": 20054.42335, "trades": 108, "taker_buy_base": 39349.0, "taker_buy_quote": 10259.33477 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.266, "high": 0.271, "low": 0.2617, "close": 0.265, "volume": 74408.7, "close_time": 1768147199999, "quote_volume": 19825.18302, "trades": 206, "taker_buy_base": 45680.8, "taker_buy_quote": 12171.83533 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2647, "high": 0.2656, "low": 0.2619, "close": 0.2633, "volume": 87554.9, "close_time": 1768161599999, "quote_volume": 23054.00974, "trades": 117, "taker_buy_base": 39973.2, "taker_buy_quote": 10515.09495 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2611, "high": 0.2618, "low": 0.2595, "close": 0.2614, "volume": 49428.8, "close_time": 1768175999999, "quote_volume": 12868.32984, "trades": 71, "taker_buy_base": 12461.8, "taker_buy_quote": 3245.47283 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2623, "high": 0.2796, "low": 0.2508, "close": 0.2631, "volume": 533615.4, "close_time": 1768190399999, "quote_volume": 144161.21501, "trades": 878, "taker_buy_base": 364621.6, "taker_buy_quote": 98832.91441 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2603, "high": 0.2645, "low": 0.2603, "close": 0.262, "volume": 44438.6, "close_time": 1768204799999, "quote_volume": 11666.97962, "trades": 114, "taker_buy_base": 10869.9, "taker_buy_quote": 2864.2356 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2618, "high": 0.2635, "low": 0.2559, "close": 0.2587, "volume": 110187.2, "close_time": 1768219199999, "quote_volume": 28406.32781, "trades": 117, "taker_buy_base": 29563.8, "taker_buy_quote": 7652.87647 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2579, "high": 0.2592, "low": 0.2542, "close": 0.259, "volume": 28730.6, "close_time": 1768233599999, "quote_volume": 7355.79449, "trades": 78, "taker_buy_base": 18590.8, "taker_buy_quote": 4759.90742 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2617, "high": 0.2639, "low": 0.2582, "close": 0.261, "volume": 42671.1, "close_time": 1768247999999, "quote_volume": 11126.6904, "trades": 176, "taker_buy_base": 11463.4, "taker_buy_quote": 2998.33652 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2587, "high": 0.2588, "low": 0.255, "close": 0.2551, "volume": 22023.5, "close_time": 1768262399999, "quote_volume": 5650.36151, "trades": 53, "taker_buy_base": 11386.8, "taker_buy_quote": 2923.03509 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.255, "high": 0.2595, "low": 0.2538, "close": 0.2545, "volume": 41981.9, "close_time": 1768276799999, "quote_volume": 10777.27947, "trades": 170, "taker_buy_base": 22846.0, "taker_buy_quote": 5873.22787 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2543, "high": 0.2629, "low": 0.2543, "close": 0.2619, "volume": 20581.6, "close_time": 1768291199999, "quote_volume": 5302.20513, "trades": 160, "taker_buy_base": 5857.5, "taker_buy_quote": 1508.01808 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2621, "high": 0.2644, "low": 0.2617, "close": 0.2617, "volume": 3865.1, "close_time": 1768305599999, "quote_volume": 1018.70226, "trades": 15, "taker_buy_base": 1467.1, "taker_buy_quote": 387.44047 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2617, "high": 0.2663, "low": 0.2617, "close": 0.2645, "volume": 59097.7, "close_time": 1768319999999, "quote_volume": 15559.69114, "trades": 255, "taker_buy_base": 38485.3, "taker_buy_quote": 10119.85058 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2641, "high": 0.2684, "low": 0.2631, "close": 0.2669, "volume": 45361.0, "close_time": 1768334399999, "quote_volume": 12052.79239, "trades": 179, "taker_buy_base": 30800.3, "taker_buy_quote": 8201.62634 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2693, "high": 0.273, "low": 0.2638, "close": 0.2696, "volume": 58472.6, "close_time": 1768348799999, "quote_volume": 15759.95114, "trades": 179, "taker_buy_base": 26310.1, "taker_buy_quote": 7109.39604 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2689, "high": 0.2787, "low": 0.2681, "close": 0.2768, "volume": 62636.3, "close_time": 1768363199999, "quote_volume": 17197.39619, "trades": 272, "taker_buy_base": 51107.2, "taker_buy_quote": 14036.08997 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.281, "high": 0.281, "low": 0.2718, "close": 0.2739, "volume": 172784.8, "close_time": 1768377599999, "quote_volume": 47405.108, "trades": 191, "taker_buy_base": 67716.2, "taker_buy_quote": 18645.61525 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2745, "high": 0.2841, "low": 0.2721, "close": 0.2721, "volume": 120260.9, "close_time": 1768391999999, "quote_volume": 33393.14057, "trades": 394, "taker_buy_base": 33149.7, "taker_buy_quote": 9207.78024 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2732, "high": 0.2794, "low": 0.2699, "close": 0.2771, "volume": 261700.2, "close_time": 1768406399999, "quote_volume": 71490.32381, "trades": 266, "taker_buy_base": 167035.8, "taker_buy_quote": 45676.77819 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2798, "high": 0.2798, "low": 0.2638, "close": 0.2678, "volume": 419450.2, "close_time": 1768420799999, "quote_volume": 113638.53431, "trades": 188, "taker_buy_base": 190753.1, "taker_buy_quote": 51412.96891 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2686, "high": 0.2707, "low": 0.2645, "close": 0.2671, "volume": 50398.7, "close_time": 1768435199999, "quote_volume": 13473.53432, "trades": 137, "taker_buy_base": 19873.2, "taker_buy_quote": 5319.69216 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2667, "high": 0.2674, "low": 0.2556, "close": 0.2556, "volume": 34199.0, "close_time": 1768449599999, "quote_volume": 8886.16053, "trades": 101, "taker_buy_base": 904.7, "taker_buy_quote": 235.11327 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2554, "high": 0.2599, "low": 0.2549, "close": 0.2599, "volume": 31481.8, "close_time": 1768463999999, "quote_volume": 8103.7276, "trades": 91, "taker_buy_base": 19138.7, "taker_buy_quote": 4941.27869 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2592, "high": 0.2614, "low": 0.2573, "close": 0.2581, "volume": 32962.6, "close_time": 1768478399999, "quote_volume": 8556.4924, "trades": 181, "taker_buy_base": 13431.0, "taker_buy_quote": 3490.82503 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2582, "high": 0.2611, "low": 0.25, "close": 0.254, "volume": 23816.0, "close_time": 1768492799999, "quote_volume": 6114.84496, "trades": 105, "taker_buy_base": 10911.0, "taker_buy_quote": 2815.68831 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2531, "high": 0.2535, "low": 0.2452, "close": 0.2488, "volume": 37396.4, "close_time": 1768507199999, "quote_volume": 9360.24423, "trades": 132, "taker_buy_base": 13155.8, "taker_buy_quote": 3289.7763 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2496, "high": 0.2508, "low": 0.2474, "close": 0.2499, "volume": 9676.3, "close_time": 1768521599999, "quote_volume": 2411.29839, "trades": 18, "taker_buy_base": 6320.0, "taker_buy_quote": 1576.47795 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2512, "high": 0.2512, "low": 0.2482, "close": 0.2484, "volume": 16804.8, "close_time": 1768535999999, "quote_volume": 4196.72374, "trades": 39, "taker_buy_base": 11754.0, "taker_buy_quote": 2933.19894 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2484, "high": 0.2807, "low": 0.2472, "close": 0.2807, "volume": 313687.5, "close_time": 1768550399999, "quote_volume": 84542.42629, "trades": 1133, "taker_buy_base": 151766.5, "taker_buy_quote": 40931.84433 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2801, "high": 0.3098, "low": 0.2778, "close": 0.2972, "volume": 1574381.5, "close_time": 1768564799999, "quote_volume": 461512.11083, "trades": 4505, "taker_buy_base": 770678.1, "taker_buy_quote": 226536.65495 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.298, "high": 0.328, "low": 0.2921, "close": 0.2984, "volume": 1474099.6, "close_time": 1768579199999, "quote_volume": 456463.21075, "trades": 2106, "taker_buy_base": 798757.9, "taker_buy_quote": 247628.07027 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.3, "high": 0.3167, "low": 0.3, "close": 0.3093, "volume": 1251108.6, "close_time": 1768593599999, "quote_volume": 385992.26913, "trades": 2804, "taker_buy_base": 685895.4, "taker_buy_quote": 211688.07269 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.3093, "high": 0.3319, "low": 0.3022, "close": 0.3147, "volume": 1373551.6, "close_time": 1768607999999, "quote_volume": 436932.85048, "trades": 3196, "taker_buy_base": 679381.3, "taker_buy_quote": 216169.52511 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.314, "high": 0.3401, "low": 0.2992, "close": 0.3061, "volume": 2088492.5, "close_time": 1768622399999, "quote_volume": 665491.68106, "trades": 3704, "taker_buy_base": 1057936.7, "taker_buy_quote": 338038.07361 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.3058, "high": 0.3126, "low": 0.2987, "close": 0.3072, "volume": 567550.4, "close_time": 1768636799999, "quote_volume": 173924.14627, "trades": 964, "taker_buy_base": 257898.2, "taker_buy_quote": 79180.91625 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.3069, "high": 0.3083, "low": 0.2942, "close": 0.2994, "volume": 453527.3, "close_time": 1768651199999, "quote_volume": 137110.90663, "trades": 803, "taker_buy_base": 177334.8, "taker_buy_quote": 53755.3121 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2994, "high": 0.3009, "low": 0.2904, "close": 0.2936, "volume": 296486.2, "close_time": 1768665599999, "quote_volume": 87488.80594, "trades": 515, "taker_buy_base": 127570.0, "taker_buy_quote": 37662.50155 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2934, "high": 0.2942, "low": 0.2844, "close": 0.2855, "volume": 261321.9, "close_time": 1768679999999, "quote_volume": 75126.76498, "trades": 390, "taker_buy_base": 105519.7, "taker_buy_quote": 30386.3145 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2863, "high": 0.2905, "low": 0.2847, "close": 0.286, "volume": 162102.9, "close_time": 1768694399999, "quote_volume": 46671.90299, "trades": 260, "taker_buy_base": 113761.3, "taker_buy_quote": 32765.25027 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.286, "high": 0.3364, "low": 0.2827, "close": 0.3345, "volume": 1480716.5, "close_time": 1768708799999, "quote_volume": 462065.41681, "trades": 2317, "taker_buy_base": 822840.6, "taker_buy_quote": 256735.08622 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.334, "high": 0.3405, "low": 0.3178, "close": 0.3336, "volume": 1415060.6, "close_time": 1768723199999, "quote_volume": 465768.17788, "trades": 3085, "taker_buy_base": 695645.0, "taker_buy_quote": 229273.43763 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.3345, "high": 0.335, "low": 0.2994, "close": 0.3038, "volume": 1038991.2, "close_time": 1768737599999, "quote_volume": 328266.90533, "trades": 2262, "taker_buy_base": 447352.3, "taker_buy_quote": 141494.36584 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.3042, "high": 0.3042, "low": 0.294, "close": 0.2994, "volume": 386922.7, "close_time": 1768751999999, "quote_volume": 115359.05321, "trades": 1041, "taker_buy_base": 173702.5, "taker_buy_quote": 51813.46864 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2993, "high": 0.3224, "low": 0.2976, "close": 0.3158, "volume": 629670.8, "close_time": 1768766399999, "quote_volume": 195000.89981, "trades": 1391, "taker_buy_base": 309572.6, "taker_buy_quote": 95632.47052 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.3156, "high": 0.3156, "low": 0.2958, "close": 0.2962, "volume": 617730.1, "close_time": 1768780799999, "quote_volume": 189102.41595, "trades": 1235, "taker_buy_base": 237539.5, "taker_buy_quote": 72655.72332 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2963, "high": 0.3123, "low": 0.2795, "close": 0.3075, "volume": 1115357.8, "close_time": 1768795199999, "quote_volume": 335209.6633, "trades": 3412, "taker_buy_base": 595145.5, "taker_buy_quote": 179615.20984 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.307, "high": 0.307, "low": 0.287, "close": 0.2943, "volume": 285864.2, "close_time": 1768809599999, "quote_volume": 84404.83941, "trades": 866, "taker_buy_base": 136592.5, "taker_buy_quote": 40344.03402 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2943, "high": 0.2943, "low": 0.2845, "close": 0.2845, "volume": 308378.3, "close_time": 1768823999999, "quote_volume": 88935.94744, "trades": 880, "taker_buy_base": 128957.1, "taker_buy_quote": 37276.85545 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2845, "high": 0.2897, "low": 0.2817, "close": 0.2862, "volume": 197310.5, "close_time": 1768838399999, "quote_volume": 56179.19982, "trades": 608, "taker_buy_base": 78384.9, "taker_buy_quote": 22346.93118 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2856, "high": 0.2929, "low": 0.2855, "close": 0.2901, "volume": 103557.3, "close_time": 1768852799999, "quote_volume": 29960.23714, "trades": 302, "taker_buy_base": 43059.5, "taker_buy_quote": 12464.73798 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2911, "high": 0.292, "low": 0.2847, "close": 0.2851, "volume": 73301.6, "close_time": 1768867199999, "quote_volume": 21173.12962, "trades": 178, "taker_buy_base": 44609.5, "taker_buy_quote": 12898.8749 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2855, "high": 0.2855, "low": 0.2772, "close": 0.2781, "volume": 125963.9, "close_time": 1768881599999, "quote_volume": 35277.41751, "trades": 403, "taker_buy_base": 35932.9, "taker_buy_quote": 10081.71419 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2781, "high": 0.2802, "low": 0.2723, "close": 0.2729, "volume": 311876.5, "close_time": 1768895999999, "quote_volume": 85682.15311, "trades": 750, "taker_buy_base": 176025.9, "taker_buy_quote": 48406.2035 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.2727, "high": 0.2728, "low": 0.2644, "close": 0.2688, "volume": 204469.1, "close_time": 1768910399999, "quote_volume": 54633.7623, "trades": 431, "taker_buy_base": 99716.6, "taker_buy_quote": 26735.4046 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2688, "high": 0.2724, "low": 0.264, "close": 0.2657, "volume": 363280.2, "close_time": 1768924799999, "quote_volume": 96984.48821, "trades": 528, "taker_buy_base": 70131.9, "taker_buy_quote": 18792.72102 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.2657, "high": 0.2674, "low": 0.2544, "close": 0.2551, "volume": 979553.6, "close_time": 1768939199999, "quote_volume": 255003.76747, "trades": 1665, "taker_buy_base": 155088.6, "taker_buy_quote": 40452.19758 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.2551, "high": 0.259, "low": 0.252, "close": 0.2552, "volume": 378582.9, "close_time": 1768953599999, "quote_volume": 96751.40001, "trades": 732, "taker_buy_base": 70038.8, "taker_buy_quote": 17946.2381 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2597, "high": 0.2605, "low": 0.2587, "close": 0.2595, "volume": 11998.4, "close_time": 1768967999999, "quote_volume": 3116.99378, "trades": 58, "taker_buy_base": 6900.3, "taker_buy_quote": 1793.47968 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2596, "high": 0.2676, "low": 0.2596, "close": 0.2647, "volume": 37049.4, "close_time": 1768982399999, "quote_volume": 9775.65734, "trades": 100, "taker_buy_base": 24740.5, "taker_buy_quote": 6537.22881 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.2631, "high": 0.2648, "low": 0.2575, "close": 0.2576, "volume": 17241.6, "close_time": 1768996799999, "quote_volume": 4503.29574, "trades": 47, "taker_buy_base": 8942.2, "taker_buy_quote": 2350.98071 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.2556, "high": 0.2837, "low": 0.254, "close": 0.2775, "volume": 215041.2, "close_time": 1769011199999, "quote_volume": 58211.6282, "trades": 535, "taker_buy_base": 123357.5, "taker_buy_quote": 33448.00355 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.2787, "high": 0.284, "low": 0.2668, "close": 0.2826, "volume": 140677.3, "close_time": 1769025599999, "quote_volume": 38500.50874, "trades": 306, "taker_buy_base": 75793.7, "taker_buy_quote": 20757.20454 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.2826, "high": 0.2846, "low": 0.2738, "close": 0.2747, "volume": 107430.4, "close_time": 1769039999999, "quote_volume": 30161.09578, "trades": 293, "taker_buy_base": 35788.3, "taker_buy_quote": 10054.19467 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2765, "high": 0.2864, "low": 0.2736, "close": 0.2737, "volume": 156205.3, "close_time": 1769054399999, "quote_volume": 43693.59824, "trades": 477, "taker_buy_base": 93434.8, "taker_buy_quote": 26168.55632 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.2745, "high": 0.2763, "low": 0.2704, "close": 0.2709, "volume": 15693.6, "close_time": 1769068799999, "quote_volume": 4301.13659, "trades": 36, "taker_buy_base": 7595.6, "taker_buy_quote": 2087.41943 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.2711, "high": 0.2717, "low": 0.2667, "close": 0.2667, "volume": 49535.7, "close_time": 1769083199999, "quote_volume": 13354.96011, "trades": 57, "taker_buy_base": 15569.3, "taker_buy_quote": 4205.0485 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.2665, "high": 0.2684, "low": 0.2592, "close": 0.2615, "volume": 48377.9, "close_time": 1769097599999, "quote_volume": 12819.08964, "trades": 110, "taker_buy_base": 28538.0, "taker_buy_quote": 7580.75948 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.2626, "high": 0.2694, "low": 0.2622, "close": 0.2694, "volume": 41908.4, "close_time": 1769111999999, "quote_volume": 11065.00225, "trades": 115, "taker_buy_base": 35832.3, "taker_buy_quote": 9458.69327 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.2678, "high": 0.269, "low": 0.2678, "close": 0.269, "volume": 427.2, "close_time": 1769126399999, "quote_volume": 114.43548, "trades": 2, "taker_buy_base": 427.2, "taker_buy_quote": 114.43548 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2726, "high": 0.2726, "low": 0.2726, "close": 0.2726, "volume": 1175.7, "close_time": 1769140799999, "quote_volume": 320.49582, "trades": 5, "taker_buy_base": 1175.7, "taker_buy_quote": 320.49582 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.273, "high": 0.2778, "low": 0.2727, "close": 0.2727, "volume": 14006.9, "close_time": 1769155199999, "quote_volume": 3856.78809, "trades": 19, "taker_buy_base": 3928.3, "taker_buy_quote": 1086.12767 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.2743, "high": 0.2777, "low": 0.2712, "close": 0.2774, "volume": 29221.5, "close_time": 1769169599999, "quote_volume": 8027.35237, "trades": 91, "taker_buy_base": 8855.0, "taker_buy_quote": 2438.80188 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.2727, "high": 0.2727, "low": 0.2678, "close": 0.2719, "volume": 31225.0, "close_time": 1769183999999, "quote_volume": 8438.3524, "trades": 101, "taker_buy_base": 9420.3, "taker_buy_quote": 2541.04359 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2727, "high": 0.2748, "low": 0.2699, "close": 0.2744, "volume": 16822.9, "close_time": 1769198399999, "quote_volume": 4577.51568, "trades": 45, "taker_buy_base": 6494.5, "taker_buy_quote": 1769.01459 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.2705, "high": 0.2727, "low": 0.2682, "close": 0.2713, "volume": 32986.9, "close_time": 1769212799999, "quote_volume": 8934.91354, "trades": 78, "taker_buy_base": 24198.2, "taker_buy_quote": 6554.49055 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2705, "high": 0.2755, "low": 0.2702, "close": 0.2744, "volume": 36950.6, "close_time": 1769227199999, "quote_volume": 10081.91264, "trades": 67, "taker_buy_base": 15942.4, "taker_buy_quote": 4355.83175 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2739, "high": 0.2746, "low": 0.273, "close": 0.273, "volume": 13693.1, "close_time": 1769241599999, "quote_volume": 3746.59912, "trades": 25, "taker_buy_base": 1982.5, "taker_buy_quote": 543.00675 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.273, "high": 0.2737, "low": 0.2722, "close": 0.2737, "volume": 10318.2, "close_time": 1769255999999, "quote_volume": 2818.68225, "trades": 20, "taker_buy_base": 2697.3, "taker_buy_quote": 736.44066 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2731, "high": 0.2731, "low": 0.269, "close": 0.2695, "volume": 6327.0, "close_time": 1769270399999, "quote_volume": 1707.27394, "trades": 13, "taker_buy_base": 1650.5, "taker_buy_quote": 444.95837 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2636, "high": 0.2684, "low": 0.2634, "close": 0.2679, "volume": 16334.8, "close_time": 1769284799999, "quote_volume": 4333.31383, "trades": 27, "taker_buy_base": 4203.4, "taker_buy_quote": 1123.05058 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.2679, "high": 0.2679, "low": 0.2679, "close": 0.2679, "volume": 0.0, "close_time": 1769299199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2673, "high": 0.2673, "low": 0.2641, "close": 0.2641, "volume": 14655.5, "close_time": 1769313599999, "quote_volume": 3906.82797, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2641, "high": 0.2641, "low": 0.2582, "close": 0.259, "volume": 4476.0, "close_time": 1769327999999, "quote_volume": 1165.3657, "trades": 11, "taker_buy_base": 2374.8, "taker_buy_quote": 618.55042 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.2603, "high": 0.263, "low": 0.257, "close": 0.257, "volume": 12107.0, "close_time": 1769342399999, "quote_volume": 3149.51553, "trades": 19, "taker_buy_base": 7287.4, "taker_buy_quote": 1901.75555 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.2576, "high": 0.2579, "low": 0.2543, "close": 0.2574, "volume": 21191.2, "close_time": 1769356799999, "quote_volume": 5433.4699, "trades": 24, "taker_buy_base": 20995.7, "taker_buy_quote": 5383.69287 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2551, "high": 0.2566, "low": 0.2378, "close": 0.2381, "volume": 156816.4, "close_time": 1769371199999, "quote_volume": 38988.14259, "trades": 223, "taker_buy_base": 15008.6, "taker_buy_quote": 3732.18803 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2392, "high": 0.2443, "low": 0.2386, "close": 0.2426, "volume": 19643.2, "close_time": 1769385599999, "quote_volume": 4731.19067, "trades": 35, "taker_buy_base": 17415.2, "taker_buy_quote": 4199.40446 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2437, "high": 0.2467, "low": 0.2417, "close": 0.2417, "volume": 5522.1, "close_time": 1769399999999, "quote_volume": 1351.93445, "trades": 13, "taker_buy_base": 1954.8, "taker_buy_quote": 479.29033 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2427, "high": 0.2428, "low": 0.2421, "close": 0.2428, "volume": 1493.3, "close_time": 1769414399999, "quote_volume": 362.08104, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2433, "high": 0.2455, "low": 0.2432, "close": 0.2447, "volume": 26635.8, "close_time": 1769428799999, "quote_volume": 6502.16043, "trades": 47, "taker_buy_base": 16696.0, "taker_buy_quote": 4071.47685 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2433, "high": 0.2492, "low": 0.2429, "close": 0.2449, "volume": 54686.1, "close_time": 1769443199999, "quote_volume": 13480.51935, "trades": 83, "taker_buy_base": 31370.1, "taker_buy_quote": 7734.74566 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2447, "high": 0.2612, "low": 0.2393, "close": 0.2431, "volume": 226955.0, "close_time": 1769457599999, "quote_volume": 56115.38945, "trades": 726, "taker_buy_base": 114679.8, "taker_buy_quote": 28333.85338 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2423, "high": 0.2434, "low": 0.2395, "close": 0.2395, "volume": 18536.4, "close_time": 1769471999999, "quote_volume": 4483.44515, "trades": 21, "taker_buy_base": 3306.8, "taker_buy_quote": 800.13721 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.237, "high": 0.2386, "low": 0.2347, "close": 0.2386, "volume": 39377.8, "close_time": 1769486399999, "quote_volume": 9327.72754, "trades": 73, "taker_buy_base": 8200.3, "taker_buy_quote": 1938.59425 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2411, "high": 0.2476, "low": 0.2395, "close": 0.2476, "volume": 87310.8, "close_time": 1769500799999, "quote_volume": 21348.45499, "trades": 112, "taker_buy_base": 53369.7, "taker_buy_quote": 13035.90199 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2455, "high": 0.2496, "low": 0.2445, "close": 0.2445, "volume": 43189.8, "close_time": 1769515199999, "quote_volume": 10694.9571, "trades": 37, "taker_buy_base": 37736.6, "taker_buy_quote": 9346.0061 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2428, "high": 0.2467, "low": 0.2423, "close": 0.2452, "volume": 51031.4, "close_time": 1769529599999, "quote_volume": 12490.13967, "trades": 39, "taker_buy_base": 29727.0, "taker_buy_quote": 7279.00433 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2499, "high": 0.2537, "low": 0.2444, "close": 0.2494, "volume": 25116.7, "close_time": 1769543999999, "quote_volume": 6198.18064, "trades": 40, "taker_buy_base": 11639.2, "taker_buy_quote": 2878.2955 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.25, "high": 0.2712, "low": 0.25, "close": 0.2702, "volume": 176091.4, "close_time": 1769558399999, "quote_volume": 46392.75965, "trades": 308, "taker_buy_base": 118210.5, "taker_buy_quote": 31048.29934 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2701, "high": 0.2785, "low": 0.2661, "close": 0.2772, "volume": 386897.3, "close_time": 1769572799999, "quote_volume": 105256.78148, "trades": 297, "taker_buy_base": 205198.3, "taker_buy_quote": 55874.24627 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.2739, "high": 0.2751, "low": 0.2693, "close": 0.2697, "volume": 183422.1, "close_time": 1769587199999, "quote_volume": 49875.48366, "trades": 173, "taker_buy_base": 73437.6, "taker_buy_quote": 19973.38164 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.2709, "high": 0.2755, "low": 0.2649, "close": 0.2751, "volume": 89749.0, "close_time": 1769601599999, "quote_volume": 24090.83288, "trades": 242, "taker_buy_base": 53692.6, "taker_buy_quote": 14427.85227 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2755, "high": 0.2775, "low": 0.2683, "close": 0.2683, "volume": 126871.0, "close_time": 1769615999999, "quote_volume": 34676.78125, "trades": 155, "taker_buy_base": 59984.4, "taker_buy_quote": 16421.66095 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.2696, "high": 0.2718, "low": 0.2679, "close": 0.2718, "volume": 32337.3, "close_time": 1769630399999, "quote_volume": 8714.37517, "trades": 25, "taker_buy_base": 18707.9, "taker_buy_quote": 5049.72255 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2711, "high": 0.2729, "low": 0.2657, "close": 0.2687, "volume": 30223.5, "close_time": 1769644799999, "quote_volume": 8119.99778, "trades": 68, "taker_buy_base": 19497.1, "taker_buy_quote": 5250.27414 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2683, "high": 0.281, "low": 0.2663, "close": 0.2666, "volume": 22355.1, "close_time": 1769659199999, "quote_volume": 5989.77284, "trades": 46, "taker_buy_base": 12811.2, "taker_buy_quote": 3439.81398 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2668, "high": 0.2668, "low": 0.2617, "close": 0.2628, "volume": 31910.6, "close_time": 1769673599999, "quote_volume": 8381.14058, "trades": 62, "taker_buy_base": 10528.8, "taker_buy_quote": 2764.82996 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2611, "high": 0.2653, "low": 0.2604, "close": 0.2626, "volume": 109783.5, "close_time": 1769687999999, "quote_volume": 28760.64596, "trades": 105, "taker_buy_base": 69975.9, "taker_buy_quote": 18315.15482 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2622, "high": 0.2654, "low": 0.2495, "close": 0.2563, "volume": 137506.7, "close_time": 1769702399999, "quote_volume": 35598.14544, "trades": 188, "taker_buy_base": 79294.0, "taker_buy_quote": 20541.4038 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.2556, "high": 0.2619, "low": 0.2527, "close": 0.26, "volume": 80908.5, "close_time": 1769716799999, "quote_volume": 20723.15906, "trades": 200, "taker_buy_base": 42570.1, "taker_buy_quote": 10911.07709 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2599, "high": 0.2621, "low": 0.2595, "close": 0.2621, "volume": 19747.1, "close_time": 1769731199999, "quote_volume": 5149.92597, "trades": 45, "taker_buy_base": 12097.8, "taker_buy_quote": 3156.96252 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2628, "high": 0.2633, "low": 0.2502, "close": 0.2558, "volume": 84677.5, "close_time": 1769745599999, "quote_volume": 21544.44906, "trades": 419, "taker_buy_base": 35545.5, "taker_buy_quote": 9018.41441 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.2557, "high": 0.2587, "low": 0.2497, "close": 0.2506, "volume": 30719.7, "close_time": 1769759999999, "quote_volume": 7809.01839, "trades": 65, "taker_buy_base": 12222.9, "taker_buy_quote": 3130.48194 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.2495, "high": 0.2515, "low": 0.2471, "close": 0.251, "volume": 30268.9, "close_time": 1769774399999, "quote_volume": 7556.85517, "trades": 59, "taker_buy_base": 18446.6, "taker_buy_quote": 4607.06498 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2533, "high": 0.2534, "low": 0.2479, "close": 0.2515, "volume": 40088.6, "close_time": 1769788799999, "quote_volume": 10050.03325, "trades": 93, "taker_buy_base": 31985.5, "taker_buy_quote": 8023.05079 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2505, "high": 0.2612, "low": 0.2505, "close": 0.2582, "volume": 52121.0, "close_time": 1769803199999, "quote_volume": 13310.76081, "trades": 124, "taker_buy_base": 22310.3, "taker_buy_quote": 5699.53502 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2562, "high": 0.2562, "low": 0.2526, "close": 0.2538, "volume": 3030.2, "close_time": 1769817599999, "quote_volume": 770.53426, "trades": 14, "taker_buy_base": 2483.3, "taker_buy_quote": 630.96384 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2545, "high": 0.2545, "low": 0.2457, "close": 0.2467, "volume": 44318.6, "close_time": 1769831999999, "quote_volume": 11015.59786, "trades": 80, "taker_buy_base": 18266.9, "taker_buy_quote": 4538.76607 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2488, "high": 0.2488, "low": 0.2416, "close": 0.2416, "volume": 36158.5, "close_time": 1769846399999, "quote_volume": 8853.71066, "trades": 43, "taker_buy_base": 10816.3, "taker_buy_quote": 2666.69431 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.243, "high": 0.2434, "low": 0.2384, "close": 0.2423, "volume": 13330.4, "close_time": 1769860799999, "quote_volume": 3213.98603, "trades": 68, "taker_buy_base": 7643.7, "taker_buy_quote": 1848.61775 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.2411, "high": 0.2411, "low": 0.2317, "close": 0.2383, "volume": 85597.4, "close_time": 1769875199999, "quote_volume": 20135.2338, "trades": 208, "taker_buy_base": 57990.7, "taker_buy_quote": 13628.38383 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.236, "high": 0.2407, "low": 0.2237, "close": 0.2341, "volume": 85339.7, "close_time": 1769889599999, "quote_volume": 19738.30291, "trades": 369, "taker_buy_base": 52277.6, "taker_buy_quote": 12125.60613 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.232, "high": 0.2335, "low": 0.2296, "close": 0.2324, "volume": 19109.0, "close_time": 1769903999999, "quote_volume": 4413.77654, "trades": 34, "taker_buy_base": 10696.7, "taker_buy_quote": 2473.49886 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2349, "high": 0.2373, "low": 0.2332, "close": 0.2367, "volume": 37036.8, "close_time": 1769918399999, "quote_volume": 8738.09062, "trades": 49, "taker_buy_base": 17317.1, "taker_buy_quote": 4082.86633 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2373, "high": 0.2437, "low": 0.2359, "close": 0.2372, "volume": 33061.9, "close_time": 1769932799999, "quote_volume": 7902.34126, "trades": 48, "taker_buy_base": 13988.9, "taker_buy_quote": 3353.27084 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2374, "high": 0.2428, "low": 0.2374, "close": 0.2395, "volume": 52632.5, "close_time": 1769947199999, "quote_volume": 12592.6097, "trades": 87, "taker_buy_base": 18805.1, "taker_buy_quote": 4488.68451 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2392, "high": 0.2444, "low": 0.2326, "close": 0.235, "volume": 68508.3, "close_time": 1769961599999, "quote_volume": 16362.82704, "trades": 82, "taker_buy_base": 17082.3, "taker_buy_quote": 4091.15903 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2351, "high": 0.2372, "low": 0.2306, "close": 0.2323, "volume": 24896.1, "close_time": 1769975999999, "quote_volume": 5813.46873, "trades": 27, "taker_buy_base": 12614.5, "taker_buy_quote": 2952.30641 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2301, "high": 0.2319, "low": 0.2236, "close": 0.2275, "volume": 16873.3, "close_time": 1769990399999, "quote_volume": 3854.71238, "trades": 73, "taker_buy_base": 9721.0, "taker_buy_quote": 2220.75333 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2319, "high": 0.2411, "low": 0.2284, "close": 0.2359, "volume": 65603.4, "close_time": 1770004799999, "quote_volume": 15532.87924, "trades": 136, "taker_buy_base": 48357.1, "taker_buy_quote": 11472.65414 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2348, "high": 0.2377, "low": 0.2253, "close": 0.2315, "volume": 58493.4, "close_time": 1770019199999, "quote_volume": 13509.88844, "trades": 170, "taker_buy_base": 29152.8, "taker_buy_quote": 6739.93716 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2304, "high": 0.2349, "low": 0.2282, "close": 0.2334, "volume": 37385.0, "close_time": 1770033599999, "quote_volume": 8666.62862, "trades": 69, "taker_buy_base": 26196.2, "taker_buy_quote": 6077.86027 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2335, "high": 0.2395, "low": 0.2335, "close": 0.2388, "volume": 17308.0, "close_time": 1770047999999, "quote_volume": 4096.60328, "trades": 45, "taker_buy_base": 6351.6, "taker_buy_quote": 1500.72632 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2399, "high": 0.24, "low": 0.237, "close": 0.2384, "volume": 8180.3, "close_time": 1770062399999, "quote_volume": 1955.31215, "trades": 11, "taker_buy_base": 7013.5, "taker_buy_quote": 1678.43092 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2368, "high": 0.2397, "low": 0.2368, "close": 0.2396, "volume": 6109.8, "close_time": 1770076799999, "quote_volume": 1461.50499, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2353, "high": 0.2376, "low": 0.2343, "close": 0.2376, "volume": 5966.0, "close_time": 1770091199999, "quote_volume": 1412.13616, "trades": 5, "taker_buy_base": 3917.1, "taker_buy_quote": 925.42279 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2394, "high": 0.24, "low": 0.238, "close": 0.24, "volume": 5721.4, "close_time": 1770105599999, "quote_volume": 1367.6846, "trades": 3, "taker_buy_base": 2295.7, "taker_buy_quote": 550.968 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2391, "high": 0.2391, "low": 0.2342, "close": 0.2369, "volume": 27737.9, "close_time": 1770119999999, "quote_volume": 6546.75334, "trades": 39, "taker_buy_base": 22762.1, "taker_buy_quote": 5376.60837 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2383, "high": 0.2383, "low": 0.2325, "close": 0.2356, "volume": 4069.1, "close_time": 1770134399999, "quote_volume": 958.05126, "trades": 33, "taker_buy_base": 2824.0, "taker_buy_quote": 667.02126 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2344, "high": 0.2344, "low": 0.2215, "close": 0.2338, "volume": 30651.3, "close_time": 1770148799999, "quote_volume": 6922.68595, "trades": 70, "taker_buy_base": 11553.0, "taker_buy_quote": 2619.8391 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2332, "high": 0.2437, "low": 0.2329, "close": 0.2345, "volume": 18617.2, "close_time": 1770163199999, "quote_volume": 4401.72644, "trades": 44, "taker_buy_base": 13616.8, "taker_buy_quote": 3214.96622 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2353, "high": 0.2403, "low": 0.2347, "close": 0.2403, "volume": 11979.3, "close_time": 1770177599999, "quote_volume": 2838.817, "trades": 27, "taker_buy_base": 9542.7, "taker_buy_quote": 2259.37672 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2413, "high": 0.2413, "low": 0.2383, "close": 0.2383, "volume": 8903.7, "close_time": 1770191999999, "quote_volume": 2133.84762, "trades": 12, "taker_buy_base": 2908.6, "taker_buy_quote": 697.70772 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.239, "high": 0.239, "low": 0.2311, "close": 0.2339, "volume": 5585.2, "close_time": 1770206399999, "quote_volume": 1306.3799, "trades": 62, "taker_buy_base": 3237.2, "taker_buy_quote": 757.12618 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.233, "high": 0.233, "low": 0.2264, "close": 0.2271, "volume": 26376.3, "close_time": 1770220799999, "quote_volume": 6030.84558, "trades": 55, "taker_buy_base": 12190.2, "taker_buy_quote": 2781.85813 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2288, "high": 0.2326, "low": 0.2249, "close": 0.2326, "volume": 27150.3, "close_time": 1770235199999, "quote_volume": 6184.47788, "trades": 64, "taker_buy_base": 14132.6, "taker_buy_quote": 3232.26894 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2311, "high": 0.2311, "low": 0.2261, "close": 0.2277, "volume": 2316.6, "close_time": 1770249599999, "quote_volume": 528.40793, "trades": 14, "taker_buy_base": 1773.7, "taker_buy_quote": 404.7896 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2289, "high": 0.2301, "low": 0.2245, "close": 0.2258, "volume": 32970.1, "close_time": 1770263999999, "quote_volume": 7520.89654, "trades": 96, "taker_buy_base": 17683.8, "taker_buy_quote": 4036.26201 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2258, "high": 0.2277, "low": 0.2232, "close": 0.224, "volume": 20663.9, "close_time": 1770278399999, "quote_volume": 4666.91819, "trades": 46, "taker_buy_base": 9534.1, "taker_buy_quote": 2157.03912 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2248, "high": 0.2275, "low": 0.2197, "close": 0.2236, "volume": 22299.4, "close_time": 1770292799999, "quote_volume": 5010.88608, "trades": 62, "taker_buy_base": 17814.4, "taker_buy_quote": 4007.25835 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2226, "high": 0.2226, "low": 0.2093, "close": 0.215, "volume": 50226.5, "close_time": 1770307199999, "quote_volume": 10821.96029, "trades": 102, "taker_buy_base": 24464.9, "taker_buy_quote": 5230.76303 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2117, "high": 0.2152, "low": 0.2055, "close": 0.2083, "volume": 50420.3, "close_time": 1770321599999, "quote_volume": 10615.89716, "trades": 92, "taker_buy_base": 30141.7, "taker_buy_quote": 6344.7438 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.2083, "high": 0.2092, "low": 0.198, "close": 0.198, "volume": 71176.0, "close_time": 1770335999999, "quote_volume": 14440.10491, "trades": 145, "taker_buy_base": 33996.7, "taker_buy_quote": 6918.52457 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1971, "high": 0.2016, "low": 0.177, "close": 0.1979, "volume": 147056.2, "close_time": 1770350399999, "quote_volume": 28363.82656, "trades": 606, "taker_buy_base": 68407.7, "taker_buy_quote": 13249.07838 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2001, "high": 0.206, "low": 0.1986, "close": 0.2006, "volume": 26669.4, "close_time": 1770364799999, "quote_volume": 5380.26425, "trades": 77, "taker_buy_base": 7990.7, "taker_buy_quote": 1611.79331 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2001, "high": 0.2041, "low": 0.1982, "close": 0.2041, "volume": 12184.1, "close_time": 1770379199999, "quote_volume": 2450.05535, "trades": 38, "taker_buy_base": 5132.1, "taker_buy_quote": 1033.13695 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.203, "high": 0.2106, "low": 0.203, "close": 0.2087, "volume": 14799.2, "close_time": 1770393599999, "quote_volume": 3070.53234, "trades": 42, "taker_buy_base": 3772.6, "taker_buy_quote": 786.7 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.2071, "high": 0.2214, "low": 0.2071, "close": 0.2147, "volume": 101135.9, "close_time": 1770407999999, "quote_volume": 21864.33732, "trades": 162, "taker_buy_base": 83272.5, "taker_buy_quote": 18050.37181 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.217, "high": 0.2203, "low": 0.217, "close": 0.2174, "volume": 22958.5, "close_time": 1770422399999, "quote_volume": 5011.65693, "trades": 34, "taker_buy_base": 12258.5, "taker_buy_quote": 2676.35504 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2161, "high": 0.2161, "low": 0.2125, "close": 0.2154, "volume": 11901.5, "close_time": 1770436799999, "quote_volume": 2553.08925, "trades": 31, "taker_buy_base": 3907.3, "taker_buy_quote": 840.0522 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2161, "high": 0.218, "low": 0.2053, "close": 0.2073, "volume": 35990.7, "close_time": 1770451199999, "quote_volume": 7645.98886, "trades": 73, "taker_buy_base": 9726.5, "taker_buy_quote": 2098.2028 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2074, "high": 0.2097, "low": 0.2074, "close": 0.2081, "volume": 6242.0, "close_time": 1770465599999, "quote_volume": 1299.98698, "trades": 11, "taker_buy_base": 6242.0, "taker_buy_quote": 1299.98698 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.2129, "high": 0.2136, "low": 0.2093, "close": 0.2136, "volume": 42363.2, "close_time": 1770479999999, "quote_volume": 8931.77698, "trades": 106, "taker_buy_base": 26749.1, "taker_buy_quote": 5656.10924 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2138, "high": 0.2205, "low": 0.2122, "close": 0.2197, "volume": 103463.4, "close_time": 1770494399999, "quote_volume": 22261.95081, "trades": 164, "taker_buy_base": 77351.8, "taker_buy_quote": 16635.1926 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2186, "high": 0.2222, "low": 0.2186, "close": 0.2201, "volume": 6920.6, "close_time": 1770508799999, "quote_volume": 1527.41145, "trades": 8, "taker_buy_base": 4409.5, "taker_buy_quote": 976.92739 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2189, "high": 0.2191, "low": 0.216, "close": 0.216, "volume": 29717.0, "close_time": 1770523199999, "quote_volume": 6454.20345, "trades": 36, "taker_buy_base": 16641.1, "taker_buy_quote": 3612.24541 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2146, "high": 0.2148, "low": 0.2133, "close": 0.2133, "volume": 4333.5, "close_time": 1770537599999, "quote_volume": 928.4192, "trades": 9, "taker_buy_base": 867.3, "taker_buy_quote": 185.60152 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.215, "high": 0.2208, "low": 0.215, "close": 0.2192, "volume": 39220.2, "close_time": 1770551999999, "quote_volume": 8581.50214, "trades": 79, "taker_buy_base": 26324.9, "taker_buy_quote": 5765.11956 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2185, "high": 0.2201, "low": 0.2144, "close": 0.2144, "volume": 57329.7, "close_time": 1770566399999, "quote_volume": 12466.10248, "trades": 91, "taker_buy_base": 12753.9, "taker_buy_quote": 2793.2672 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2152, "high": 0.2154, "low": 0.2106, "close": 0.2154, "volume": 24910.1, "close_time": 1770580799999, "quote_volume": 5312.00356, "trades": 38, "taker_buy_base": 20023.5, "taker_buy_quote": 4266.79289 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.215, "high": 0.2163, "low": 0.2106, "close": 0.2123, "volume": 19611.9, "close_time": 1770595199999, "quote_volume": 4167.56223, "trades": 24, "taker_buy_base": 3776.6, "taker_buy_quote": 810.02701 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2116, "high": 0.2156, "low": 0.2113, "close": 0.2148, "volume": 13365.9, "close_time": 1770609599999, "quote_volume": 2844.28287, "trades": 65, "taker_buy_base": 2185.3, "taker_buy_quote": 464.52679 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2148, "high": 0.2153, "low": 0.2118, "close": 0.2118, "volume": 3656.9, "close_time": 1770623999999, "quote_volume": 781.97224, "trades": 16, "taker_buy_base": 130.3, "taker_buy_quote": 28.00147 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.2106, "high": 0.2106, "low": 0.2063, "close": 0.2063, "volume": 8618.6, "close_time": 1770638399999, "quote_volume": 1786.93273, "trades": 21, "taker_buy_base": 1981.3, "taker_buy_quote": 412.1104 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.2083, "high": 0.211, "low": 0.2066, "close": 0.211, "volume": 11233.7, "close_time": 1770652799999, "quote_volume": 2349.19303, "trades": 27, "taker_buy_base": 4799.3, "taker_buy_quote": 1005.63829 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.2093, "high": 0.2144, "low": 0.2093, "close": 0.2136, "volume": 29611.6, "close_time": 1770667199999, "quote_volume": 6301.59612, "trades": 44, "taker_buy_base": 15407.2, "taker_buy_quote": 3293.82879 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.213, "high": 0.2144, "low": 0.2129, "close": 0.2131, "volume": 17974.2, "close_time": 1770681599999, "quote_volume": 3832.57075, "trades": 28, "taker_buy_base": 13475.5, "taker_buy_quote": 2872.41254 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.213, "high": 0.213, "low": 0.2063, "close": 0.2072, "volume": 29209.9, "close_time": 1770695999999, "quote_volume": 6146.22676, "trades": 57, "taker_buy_base": 1374.8, "taker_buy_quote": 289.2973 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.2075, "high": 0.2108, "low": 0.2053, "close": 0.2059, "volume": 41825.3, "close_time": 1770710399999, "quote_volume": 8696.28691, "trades": 73, "taker_buy_base": 17168.0, "taker_buy_quote": 3586.1886 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.2062, "high": 0.209, "low": 0.2057, "close": 0.2071, "volume": 55659.8, "close_time": 1770724799999, "quote_volume": 11559.74937, "trades": 91, "taker_buy_base": 27087.5, "taker_buy_quote": 5619.24223 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2071, "high": 0.2109, "low": 0.2066, "close": 0.2109, "volume": 6987.3, "close_time": 1770739199999, "quote_volume": 1454.14563, "trades": 11, "taker_buy_base": 1470.2, "taker_buy_quote": 309.77294 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.211, "high": 0.2119, "low": 0.2079, "close": 0.2095, "volume": 36801.7, "close_time": 1770753599999, "quote_volume": 7726.01364, "trades": 34, "taker_buy_base": 19955.7, "taker_buy_quote": 4206.61402 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2094, "high": 0.21, "low": 0.2088, "close": 0.2095, "volume": 16252.0, "close_time": 1770767999999, "quote_volume": 3406.75213, "trades": 14, "taker_buy_base": 13292.6, "taker_buy_quote": 2787.06996 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2105, "high": 0.2147, "low": 0.2105, "close": 0.2106, "volume": 40076.3, "close_time": 1770782399999, "quote_volume": 8475.39581, "trades": 41, "taker_buy_base": 23072.3, "taker_buy_quote": 4887.01921 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.2093, "high": 0.2093, "low": 0.2033, "close": 0.2041, "volume": 27195.3, "close_time": 1770796799999, "quote_volume": 5608.39128, "trades": 42, "taker_buy_base": 8532.4, "taker_buy_quote": 1771.56285 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.2028, "high": 0.2035, "low": 0.2014, "close": 0.2031, "volume": 27942.1, "close_time": 1770811199999, "quote_volume": 5645.52018, "trades": 29, "taker_buy_base": 8770.8, "taker_buy_quote": 1774.36977 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.2044, "high": 0.2116, "low": 0.2028, "close": 0.2044, "volume": 31371.2, "close_time": 1770825599999, "quote_volume": 6452.37287, "trades": 74, "taker_buy_base": 17841.1, "taker_buy_quote": 3685.60179 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2057, "high": 0.2471, "low": 0.2035, "close": 0.2079, "volume": 24896.3, "close_time": 1770839999999, "quote_volume": 5222.2839, "trades": 114, "taker_buy_base": 18287.2, "taker_buy_quote": 3854.19212 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2072, "high": 0.2125, "low": 0.2062, "close": 0.2096, "volume": 30886.2, "close_time": 1770854399999, "quote_volume": 6476.97331, "trades": 51, "taker_buy_base": 9630.5, "taker_buy_quote": 2023.46885 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.211, "high": 0.2141, "low": 0.211, "close": 0.2141, "volume": 15258.9, "close_time": 1770868799999, "quote_volume": 3245.32362, "trades": 12, "taker_buy_base": 15258.9, "taker_buy_quote": 3245.32362 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.2137, "high": 0.2167, "low": 0.2129, "close": 0.2159, "volume": 18117.1, "close_time": 1770883199999, "quote_volume": 3891.98308, "trades": 42, "taker_buy_base": 6144.2, "taker_buy_quote": 1324.25685 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.2162, "high": 0.2179, "low": 0.2142, "close": 0.2174, "volume": 37396.8, "close_time": 1770897599999, "quote_volume": 8104.54876, "trades": 45, "taker_buy_base": 19925.7, "taker_buy_quote": 4329.68999 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.216, "high": 0.2168, "low": 0.2146, "close": 0.2166, "volume": 20005.4, "close_time": 1770911999999, "quote_volume": 4306.18437, "trades": 56, "taker_buy_base": 229.2, "taker_buy_quote": 49.53566 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2146, "high": 0.2147, "low": 0.2081, "close": 0.2096, "volume": 16281.6, "close_time": 1770926399999, "quote_volume": 3462.04709, "trades": 96, "taker_buy_base": 12054.6, "taker_buy_quote": 2564.9836 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2096, "high": 0.211, "low": 0.2062, "close": 0.2105, "volume": 2998.9, "close_time": 1770940799999, "quote_volume": 626.26536, "trades": 21, "taker_buy_base": 906.4, "taker_buy_quote": 189.07654 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.21, "high": 0.2126, "low": 0.2079, "close": 0.2116, "volume": 40765.5, "close_time": 1770955199999, "quote_volume": 8620.83438, "trades": 53, "taker_buy_base": 24320.3, "taker_buy_quote": 5134.06658 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2106, "high": 0.2111, "low": 0.2093, "close": 0.2111, "volume": 16579.4, "close_time": 1770969599999, "quote_volume": 3478.17773, "trades": 22, "taker_buy_base": 9011.8, "taker_buy_quote": 1889.84674 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2114, "high": 0.2177, "low": 0.2114, "close": 0.2168, "volume": 14863.2, "close_time": 1770983999999, "quote_volume": 3169.05381, "trades": 41, "taker_buy_base": 5082.0, "taker_buy_quote": 1076.21051 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.2186, "high": 0.2223, "low": 0.2146, "close": 0.2211, "volume": 11097.0, "close_time": 1770998399999, "quote_volume": 2416.27104, "trades": 57, "taker_buy_base": 3787.3, "taker_buy_quote": 824.27875 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2211, "high": 0.2265, "low": 0.2211, "close": 0.2265, "volume": 29147.2, "close_time": 1771012799999, "quote_volume": 6539.98091, "trades": 72, "taker_buy_base": 12490.1, "taker_buy_quote": 2816.40682 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2246, "high": 0.2246, "low": 0.222, "close": 0.222, "volume": 27152.2, "close_time": 1771027199999, "quote_volume": 6071.80004, "trades": 49, "taker_buy_base": 10494.6, "taker_buy_quote": 2343.12312 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2218, "high": 0.2234, "low": 0.2215, "close": 0.2215, "volume": 33626.9, "close_time": 1771041599999, "quote_volume": 7479.16162, "trades": 56, "taker_buy_base": 9393.3, "taker_buy_quote": 2092.67551 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2224, "high": 0.2224, "low": 0.2201, "close": 0.2215, "volume": 10020.0, "close_time": 1771055999999, "quote_volume": 2217.32612, "trades": 16, "taker_buy_base": 4655.9, "taker_buy_quote": 1030.37874 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2213, "high": 0.2247, "low": 0.2213, "close": 0.2247, "volume": 10863.1, "close_time": 1771070399999, "quote_volume": 2413.09697, "trades": 52, "taker_buy_base": 9891.1, "taker_buy_quote": 2197.25521 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2251, "high": 0.2276, "low": 0.2223, "close": 0.2264, "volume": 51708.7, "close_time": 1771084799999, "quote_volume": 11638.34768, "trades": 85, "taker_buy_base": 23168.5, "taker_buy_quote": 5235.4135 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2274, "high": 0.2305, "low": 0.2274, "close": 0.2296, "volume": 6389.9, "close_time": 1771099199999, "quote_volume": 1462.19157, "trades": 13, "taker_buy_base": 3687.8, "taker_buy_quote": 840.11563 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2305, "high": 0.2309, "low": 0.2286, "close": 0.2292, "volume": 4483.3, "close_time": 1771113599999, "quote_volume": 1033.8292, "trades": 8, "taker_buy_base": 101.9, "taker_buy_quote": 23.48795 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2299, "high": 0.2302, "low": 0.2237, "close": 0.2275, "volume": 25003.2, "close_time": 1771127999999, "quote_volume": 5674.19604, "trades": 48, "taker_buy_base": 10122.3, "taker_buy_quote": 2297.99167 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2289, "high": 0.2362, "low": 0.2278, "close": 0.2362, "volume": 37452.4, "close_time": 1771142399999, "quote_volume": 8732.66468, "trades": 90, "taker_buy_base": 27277.0, "taker_buy_quote": 6365.68608 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.2344, "high": 0.2344, "low": 0.2283, "close": 0.2301, "volume": 24556.2, "close_time": 1771156799999, "quote_volume": 5629.46085, "trades": 44, "taker_buy_base": 11333.1, "taker_buy_quote": 2602.47996 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2286, "high": 0.2286, "low": 0.2223, "close": 0.2237, "volume": 22402.1, "close_time": 1771171199999, "quote_volume": 5018.87034, "trades": 34, "taker_buy_base": 4324.1, "taker_buy_quote": 964.67401 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2226, "high": 0.2226, "low": 0.216, "close": 0.216, "volume": 32920.0, "close_time": 1771185599999, "quote_volume": 7203.62482, "trades": 204, "taker_buy_base": 8522.4, "taker_buy_quote": 1864.39198 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.216, "high": 0.2167, "low": 0.216, "close": 0.2163, "volume": 8677.9, "close_time": 1771199999999, "quote_volume": 1878.08538, "trades": 14, "taker_buy_base": 8654.7, "taker_buy_quote": 1873.07418 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2177, "high": 0.2191, "low": 0.2166, "close": 0.2166, "volume": 8949.6, "close_time": 1771214399999, "quote_volume": 1946.76465, "trades": 17, "taker_buy_base": 5399.4, "taker_buy_quote": 1174.60687 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2175, "high": 0.2192, "low": 0.2174, "close": 0.2188, "volume": 7620.1, "close_time": 1771228799999, "quote_volume": 1662.34358, "trades": 16, "taker_buy_base": 4746.7, "taker_buy_quote": 1037.11022 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2205, "high": 0.2219, "low": 0.2187, "close": 0.2195, "volume": 3882.5, "close_time": 1771243199999, "quote_volume": 854.171, "trades": 10, "taker_buy_base": 1321.5, "taker_buy_quote": 289.81098 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.22, "high": 0.2255, "low": 0.216, "close": 0.2177, "volume": 40757.8, "close_time": 1771257599999, "quote_volume": 8988.25127, "trades": 66, "taker_buy_base": 23131.7, "taker_buy_quote": 5112.8277 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.2191, "high": 0.2215, "low": 0.2187, "close": 0.2215, "volume": 15782.9, "close_time": 1771271999999, "quote_volume": 3468.68112, "trades": 33, "taker_buy_base": 14221.4, "taker_buy_quote": 3126.20026 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2209, "high": 0.2233, "low": 0.2209, "close": 0.222, "volume": 9395.6, "close_time": 1771286399999, "quote_volume": 2089.8241, "trades": 17, "taker_buy_base": 2243.4, "taker_buy_quote": 500.01194 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.222, "high": 0.2263, "low": 0.222, "close": 0.2238, "volume": 57942.4, "close_time": 1771300799999, "quote_volume": 12985.18717, "trades": 72, "taker_buy_base": 47454.6, "taker_buy_quote": 10633.13054 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2229, "high": 0.2242, "low": 0.2181, "close": 0.2242, "volume": 82283.9, "close_time": 1771315199999, "quote_volume": 18137.95472, "trades": 87, "taker_buy_base": 40561.8, "taker_buy_quote": 8961.74702 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2247, "high": 0.2277, "low": 0.2201, "close": 0.2277, "volume": 118322.3, "close_time": 1771329599999, "quote_volume": 26571.84112, "trades": 156, "taker_buy_base": 80834.2, "taker_buy_quote": 18161.15476 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2284, "high": 0.231, "low": 0.2186, "close": 0.222, "volume": 101294.5, "close_time": 1771343999999, "quote_volume": 22730.6166, "trades": 191, "taker_buy_base": 34716.6, "taker_buy_quote": 7850.99926 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2233, "high": 0.2286, "low": 0.2211, "close": 0.2264, "volume": 42139.7, "close_time": 1771358399999, "quote_volume": 9484.91198, "trades": 101, "taker_buy_base": 8868.1, "taker_buy_quote": 1993.06163 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2263, "high": 0.2263, "low": 0.2242, "close": 0.2243, "volume": 18671.8, "close_time": 1771372799999, "quote_volume": 4204.5875, "trades": 31, "taker_buy_base": 11717.7, "taker_buy_quote": 2640.49907 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2235, "high": 0.2235, "low": 0.2175, "close": 0.2179, "volume": 48450.0, "close_time": 1771387199999, "quote_volume": 10656.28954, "trades": 50, "taker_buy_base": 9441.0, "taker_buy_quote": 2091.03471 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.2173, "high": 0.2173, "low": 0.216, "close": 0.217, "volume": 11746.3, "close_time": 1771401599999, "quote_volume": 2548.52648, "trades": 11, "taker_buy_base": 2669.2, "taker_buy_quote": 579.10686 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2177, "high": 0.2177, "low": 0.2144, "close": 0.2144, "volume": 5813.5, "close_time": 1771415999999, "quote_volume": 1256.68331, "trades": 11, "taker_buy_base": 559.9, "taker_buy_quote": 121.67813 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.214, "high": 0.215, "low": 0.2093, "close": 0.2133, "volume": 16994.6, "close_time": 1771430399999, "quote_volume": 3605.19283, "trades": 33, "taker_buy_base": 5837.5, "taker_buy_quote": 1236.1906 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2119, "high": 0.2123, "low": 0.2074, "close": 0.2074, "volume": 14779.3, "close_time": 1771444799999, "quote_volume": 3107.04238, "trades": 18, "taker_buy_base": 7072.5, "taker_buy_quote": 1488.40779 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2072, "high": 0.2075, "low": 0.206, "close": 0.2075, "volume": 19948.3, "close_time": 1771459199999, "quote_volume": 4138.15522, "trades": 17, "taker_buy_base": 19796.0, "taker_buy_quote": 4106.6325 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2074, "high": 0.2096, "low": 0.2068, "close": 0.2096, "volume": 4950.7, "close_time": 1771473599999, "quote_volume": 1029.22972, "trades": 14, "taker_buy_base": 366.0, "taker_buy_quote": 76.3106 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.21, "high": 0.2136, "low": 0.209, "close": 0.2136, "volume": 10001.5, "close_time": 1771487999999, "quote_volume": 2112.46307, "trades": 15, "taker_buy_base": 3049.9, "taker_buy_quote": 644.0616 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.213, "high": 0.2163, "low": 0.2119, "close": 0.2146, "volume": 36466.2, "close_time": 1771502399999, "quote_volume": 7841.62459, "trades": 37, "taker_buy_base": 25504.3, "taker_buy_quote": 5492.23726 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.2133, "high": 0.2139, "low": 0.2074, "close": 0.2117, "volume": 32940.9, "close_time": 1771516799999, "quote_volume": 6887.27551, "trades": 34, "taker_buy_base": 3129.7, "taker_buy_quote": 654.30013 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2093, "high": 0.215, "low": 0.2093, "close": 0.2146, "volume": 22770.7, "close_time": 1771531199999, "quote_volume": 4835.08867, "trades": 34, "taker_buy_base": 13199.0, "taker_buy_quote": 2796.67508 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.215, "high": 0.2151, "low": 0.215, "close": 0.2151, "volume": 5614.8, "close_time": 1771545599999, "quote_volume": 1207.282, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2163, "high": 0.25, "low": 0.2116, "close": 0.2124, "volume": 384206.1, "close_time": 1771559999999, "quote_volume": 86532.4049, "trades": 1215, "taker_buy_base": 189166.3, "taker_buy_quote": 42791.00462 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2119, "high": 0.2136, "low": 0.2106, "close": 0.2119, "volume": 7309.0, "close_time": 1771574399999, "quote_volume": 1546.8694, "trades": 12, "taker_buy_base": 3501.3, "taker_buy_quote": 741.32816 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2124, "high": 0.2136, "low": 0.2117, "close": 0.2117, "volume": 16716.7, "close_time": 1771588799999, "quote_volume": 3546.24308, "trades": 22, "taker_buy_base": 2585.0, "taker_buy_quote": 549.96206 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.212, "high": 0.2139, "low": 0.207, "close": 0.2139, "volume": 22905.8, "close_time": 1771603199999, "quote_volume": 4859.96515, "trades": 66, "taker_buy_base": 9821.5, "taker_buy_quote": 2086.57754 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2141, "high": 0.2146, "low": 0.2106, "close": 0.2135, "volume": 45887.3, "close_time": 1771617599999, "quote_volume": 9774.75161, "trades": 50, "taker_buy_base": 18893.5, "taker_buy_quote": 4019.29338 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.2123, "high": 0.2128, "low": 0.2119, "close": 0.2128, "volume": 12348.1, "close_time": 1771631999999, "quote_volume": 2622.87031, "trades": 11, "taker_buy_base": 9559.7, "taker_buy_quote": 2031.68549 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2123, "high": 0.2132, "low": 0.2119, "close": 0.2127, "volume": 8516.4, "close_time": 1771646399999, "quote_volume": 1810.03316, "trades": 9, "taker_buy_base": 1918.7, "taker_buy_quote": 408.6831 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2126, "high": 0.2136, "low": 0.2126, "close": 0.2135, "volume": 179.6, "close_time": 1771660799999, "quote_volume": 38.27252, "trades": 4, "taker_buy_base": 55.0, "taker_buy_quote": 11.748 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2129, "high": 0.2154, "low": 0.2129, "close": 0.2131, "volume": 11779.6, "close_time": 1771675199999, "quote_volume": 2524.29698, "trades": 17, "taker_buy_base": 184.9, "taker_buy_quote": 39.63843 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.2128, "high": 0.2146, "low": 0.2115, "close": 0.2129, "volume": 27493.4, "close_time": 1771689599999, "quote_volume": 5870.33553, "trades": 45, "taker_buy_base": 15039.2, "taker_buy_quote": 3211.91348 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2119, "high": 0.2124, "low": 0.2119, "close": 0.2119, "volume": 1127.2, "close_time": 1771703999999, "quote_volume": 238.92628, "trades": 3, "taker_buy_base": 145.2, "taker_buy_quote": 30.84048 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2116, "high": 0.2116, "low": 0.2098, "close": 0.2111, "volume": 11202.1, "close_time": 1771718399999, "quote_volume": 2365.77397, "trades": 9, "taker_buy_base": 8484.1, "taker_buy_quote": 1792.02672 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2093, "high": 0.2094, "low": 0.2079, "close": 0.2079, "volume": 9736.8, "close_time": 1771732799999, "quote_volume": 2038.53769, "trades": 8, "taker_buy_base": 2003.7, "taker_buy_quote": 419.37441 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2066, "high": 0.2072, "low": 0.206, "close": 0.2072, "volume": 3021.1, "close_time": 1771747199999, "quote_volume": 622.94996, "trades": 4, "taker_buy_base": 474.6, "taker_buy_quote": 98.33712 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2058, "high": 0.2058, "low": 0.2053, "close": 0.2053, "volume": 2511.9, "close_time": 1771761599999, "quote_volume": 516.17688, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.2041, "high": 0.2041, "low": 0.2025, "close": 0.2025, "volume": 2683.8, "close_time": 1771775999999, "quote_volume": 543.7037, "trades": 7, "taker_buy_base": 2472.7, "taker_buy_quote": 500.83846 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.2015, "high": 0.2016, "low": 0.1965, "close": 0.1983, "volume": 53929.5, "close_time": 1771790399999, "quote_volume": 10683.15665, "trades": 83, "taker_buy_base": 35369.1, "taker_buy_quote": 7003.34188 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1984, "high": 0.1998, "low": 0.1982, "close": 0.1998, "volume": 3323.3, "close_time": 1771804799999, "quote_volume": 660.17489, "trades": 5, "taker_buy_base": 3027.8, "taker_buy_quote": 601.54769 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1996, "high": 0.1996, "low": 0.1904, "close": 0.1909, "volume": 29196.3, "close_time": 1771819199999, "quote_volume": 5614.03664, "trades": 103, "taker_buy_base": 10257.5, "taker_buy_quote": 1971.41906 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1907, "high": 0.1973, "low": 0.1907, "close": 0.1973, "volume": 24280.3, "close_time": 1771833599999, "quote_volume": 4718.90015, "trades": 23, "taker_buy_base": 12904.8, "taker_buy_quote": 2514.57712 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1974, "high": 0.2017, "low": 0.1968, "close": 0.2006, "volume": 19394.2, "close_time": 1771847999999, "quote_volume": 3885.72136, "trades": 22, "taker_buy_base": 9111.7, "taker_buy_quote": 1829.06301 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1991, "high": 0.1991, "low": 0.1965, "close": 0.1965, "volume": 9997.8, "close_time": 1771862399999, "quote_volume": 1977.76226, "trades": 11, "taker_buy_base": 4638.9, "taker_buy_quote": 914.87257 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1952, "high": 0.1956, "low": 0.1887, "close": 0.1893, "volume": 18254.7, "close_time": 1771876799999, "quote_volume": 3516.67291, "trades": 41, "taker_buy_base": 7637.8, "taker_buy_quote": 1468.06602 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1889, "high": 0.1889, "low": 0.1825, "close": 0.1834, "volume": 144281.5, "close_time": 1771891199999, "quote_volume": 26746.54351, "trades": 291, "taker_buy_base": 74600.4, "taker_buy_quote": 13811.83425 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1831, "high": 0.1839, "low": 0.1692, "close": 0.17, "volume": 242020.4, "close_time": 1771905599999, "quote_volume": 42392.2602, "trades": 273, "taker_buy_base": 111511.0, "taker_buy_quote": 19486.26297 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1701, "high": 0.171, "low": 0.1653, "close": 0.1668, "volume": 130559.2, "close_time": 1771919999999, "quote_volume": 22053.46403, "trades": 101, "taker_buy_base": 75284.5, "taker_buy_quote": 12738.26117 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.167, "high": 0.1779, "low": 0.1639, "close": 0.1701, "volume": 377690.9, "close_time": 1771934399999, "quote_volume": 64433.80391, "trades": 507, "taker_buy_base": 263147.1, "taker_buy_quote": 44996.4677 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1703, "high": 0.1781, "low": 0.1699, "close": 0.178, "volume": 253431.7, "close_time": 1771948799999, "quote_volume": 43837.94812, "trades": 257, "taker_buy_base": 49783.2, "taker_buy_quote": 8605.27048 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1779, "high": 0.1813, "low": 0.177, "close": 0.179, "volume": 263213.3, "close_time": 1771963199999, "quote_volume": 46930.60312, "trades": 243, "taker_buy_base": 189401.4, "taker_buy_quote": 33750.21637 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1801, "high": 0.1816, "low": 0.1799, "close": 0.1813, "volume": 13015.6, "close_time": 1771977599999, "quote_volume": 2352.23375, "trades": 12, "taker_buy_base": 5100.4, "taker_buy_quote": 921.0785 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1808, "high": 0.1895, "low": 0.1808, "close": 0.1842, "volume": 20237.6, "close_time": 1771991999999, "quote_volume": 3739.22431, "trades": 26, "taker_buy_base": 16442.9, "taker_buy_quote": 3032.00356 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1842, "high": 0.1854, "low": 0.181, "close": 0.181, "volume": 29135.7, "close_time": 1772006399999, "quote_volume": 5359.75966, "trades": 45, "taker_buy_base": 13004.8, "taker_buy_quote": 2392.15144 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1799, "high": 0.1802, "low": 0.1793, "close": 0.1799, "volume": 28748.2, "close_time": 1772020799999, "quote_volume": 5170.13825, "trades": 31, "taker_buy_base": 10523.4, "taker_buy_quote": 1893.25343 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1795, "high": 0.1871, "low": 0.179, "close": 0.1863, "volume": 50668.6, "close_time": 1772035199999, "quote_volume": 9213.50189, "trades": 117, "taker_buy_base": 35212.4, "taker_buy_quote": 6395.67424 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1863, "high": 0.2006, "low": 0.1852, "close": 0.1855, "volume": 114559.2, "close_time": 1772049599999, "quote_volume": 21739.11055, "trades": 397, "taker_buy_base": 75613.4, "taker_buy_quote": 14352.11181 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1863, "high": 0.1931, "low": 0.1839, "close": 0.186, "volume": 249815.9, "close_time": 1772063999999, "quote_volume": 46888.18411, "trades": 329, "taker_buy_base": 43672.8, "taker_buy_quote": 8261.91948 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1854, "high": 0.1867, "low": 0.1844, "close": 0.186, "volume": 19086.4, "close_time": 1772078399999, "quote_volume": 3542.23187, "trades": 64, "taker_buy_base": 5584.2, "taker_buy_quote": 1036.68474 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1854, "high": 0.1859, "low": 0.1807, "close": 0.1816, "volume": 10076.0, "close_time": 1772092799999, "quote_volume": 1839.78535, "trades": 26, "taker_buy_base": 2827.1, "taker_buy_quote": 514.93315 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1815, "high": 0.1855, "low": 0.1815, "close": 0.1844, "volume": 60412.6, "close_time": 1772107199999, "quote_volume": 11096.12281, "trades": 153, "taker_buy_base": 33889.7, "taker_buy_quote": 6216.41773 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1831, "high": 0.1984, "low": 0.1827, "close": 0.187, "volume": 712095.2, "close_time": 1772121599999, "quote_volume": 135185.57478, "trades": 1345, "taker_buy_base": 452510.3, "taker_buy_quote": 85940.20897 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1871, "high": 0.1871, "low": 0.1802, "close": 0.1855, "volume": 89476.7, "close_time": 1772135999999, "quote_volume": 16405.96739, "trades": 167, "taker_buy_base": 44783.4, "taker_buy_quote": 8213.14948 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1859, "high": 0.186, "low": 0.1842, "close": 0.1848, "volume": 31081.4, "close_time": 1772150399999, "quote_volume": 5752.58741, "trades": 41, "taker_buy_base": 10158.0, "taker_buy_quote": 1881.78125 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.186, "high": 0.186, "low": 0.1826, "close": 0.186, "volume": 48715.8, "close_time": 1772164799999, "quote_volume": 8977.26566, "trades": 60, "taker_buy_base": 16336.0, "taker_buy_quote": 3014.01805 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1869, "high": 0.1895, "low": 0.1856, "close": 0.1858, "volume": 27313.9, "close_time": 1772179199999, "quote_volume": 5123.93635, "trades": 37, "taker_buy_base": 17211.6, "taker_buy_quote": 3224.59922 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1866, "high": 0.1871, "low": 0.183, "close": 0.183, "volume": 70968.9, "close_time": 1772193599999, "quote_volume": 13159.25514, "trades": 97, "taker_buy_base": 48280.0, "taker_buy_quote": 8952.89845 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1831, "high": 0.1831, "low": 0.1816, "close": 0.182, "volume": 23102.4, "close_time": 1772207999999, "quote_volume": 4212.14174, "trades": 32, "taker_buy_base": 3272.4, "taker_buy_quote": 596.13761 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.182, "high": 0.1837, "low": 0.1799, "close": 0.1804, "volume": 43648.7, "close_time": 1772222399999, "quote_volume": 7926.96993, "trades": 60, "taker_buy_base": 32294.6, "taker_buy_quote": 5869.89311 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.181, "high": 0.1825, "low": 0.1795, "close": 0.1825, "volume": 50231.0, "close_time": 1772236799999, "quote_volume": 9088.85967, "trades": 33, "taker_buy_base": 5310.7, "taker_buy_quote": 962.37167 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1818, "high": 0.1822, "low": 0.1812, "close": 0.1812, "volume": 7667.4, "close_time": 1772251199999, "quote_volume": 1393.36179, "trades": 9, "taker_buy_base": 2678.0, "taker_buy_quote": 487.53499 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1811, "high": 0.1811, "low": 0.1718, "close": 0.1749, "volume": 91722.5, "close_time": 1772265599999, "quote_volume": 16164.29088, "trades": 141, "taker_buy_base": 43634.4, "taker_buy_quote": 7766.79592 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1743, "high": 0.1743, "low": 0.1696, "close": 0.1717, "volume": 115591.2, "close_time": 1772279999999, "quote_volume": 19838.95212, "trades": 249, "taker_buy_base": 47973.0, "taker_buy_quote": 8243.84908 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1721, "high": 0.1779, "low": 0.1721, "close": 0.1762, "volume": 38790.5, "close_time": 1772294399999, "quote_volume": 6778.59141, "trades": 64, "taker_buy_base": 9055.4, "taker_buy_quote": 1581.33441 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1751, "high": 0.1806, "low": 0.174, "close": 0.1806, "volume": 34069.8, "close_time": 1772308799999, "quote_volume": 6034.08756, "trades": 51, "taker_buy_base": 21138.8, "taker_buy_quote": 3758.13069 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1803, "high": 0.1839, "low": 0.1803, "close": 0.1831, "volume": 59595.2, "close_time": 1772323199999, "quote_volume": 10891.74369, "trades": 54, "taker_buy_base": 10248.8, "taker_buy_quote": 1863.15882 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1829, "high": 0.1895, "low": 0.1821, "close": 0.1874, "volume": 45606.7, "close_time": 1772337599999, "quote_volume": 8528.08376, "trades": 75, "taker_buy_base": 21185.2, "taker_buy_quote": 3967.93894 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1868, "high": 0.1868, "low": 0.1843, "close": 0.1854, "volume": 62938.5, "close_time": 1772351999999, "quote_volume": 11657.33615, "trades": 58, "taker_buy_base": 57371.7, "taker_buy_quote": 10627.69077 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.185, "high": 0.1853, "low": 0.1817, "close": 0.1823, "volume": 88150.0, "close_time": 1772366399999, "quote_volume": 16121.53969, "trades": 103, "taker_buy_base": 83163.8, "taker_buy_quote": 15212.97522 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1822, "high": 0.1841, "low": 0.1806, "close": 0.1822, "volume": 42542.5, "close_time": 1772380799999, "quote_volume": 7748.43559, "trades": 64, "taker_buy_base": 8013.9, "taker_buy_quote": 1464.47672 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.182, "high": 0.1821, "low": 0.1787, "close": 0.1787, "volume": 39099.4, "close_time": 1772395199999, "quote_volume": 7045.8921, "trades": 29, "taker_buy_base": 2903.6, "taker_buy_quote": 522.22286 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1776, "high": 0.1799, "low": 0.1754, "close": 0.179, "volume": 35685.7, "close_time": 1772409599999, "quote_volume": 6336.97622, "trades": 43, "taker_buy_base": 19501.3, "taker_buy_quote": 3462.58317 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1792, "high": 0.1814, "low": 0.1782, "close": 0.1809, "volume": 126380.3, "close_time": 1772423999999, "quote_volume": 22673.93479, "trades": 107, "taker_buy_base": 28897.7, "taker_buy_quote": 5208.59776 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.18, "high": 0.18, "low": 0.1772, "close": 0.178, "volume": 23942.1, "close_time": 1772438399999, "quote_volume": 4265.83072, "trades": 30, "taker_buy_base": 13530.7, "taker_buy_quote": 2403.38472 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1776, "high": 0.1808, "low": 0.1771, "close": 0.1804, "volume": 22461.5, "close_time": 1772452799999, "quote_volume": 4013.13581, "trades": 32, "taker_buy_base": 11900.4, "taker_buy_quote": 2127.86262 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1805, "high": 0.1846, "low": 0.1791, "close": 0.1823, "volume": 44823.8, "close_time": 1772467199999, "quote_volume": 8123.59394, "trades": 70, "taker_buy_base": 20971.5, "taker_buy_quote": 3832.86717 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1823, "high": 0.1841, "low": 0.1765, "close": 0.1786, "volume": 87409.6, "close_time": 1772481599999, "quote_volume": 15603.13454, "trades": 132, "taker_buy_base": 74770.8, "taker_buy_quote": 13340.12463 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.179, "high": 0.1792, "low": 0.1771, "close": 0.1774, "volume": 61768.1, "close_time": 1772495999999, "quote_volume": 11009.37553, "trades": 102, "taker_buy_base": 50684.4, "taker_buy_quote": 9036.67044 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1777, "high": 0.1777, "low": 0.1749, "close": 0.1764, "volume": 39343.5, "close_time": 1772510399999, "quote_volume": 6902.39077, "trades": 67, "taker_buy_base": 11253.8, "taker_buy_quote": 1978.60958 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1766, "high": 0.1768, "low": 0.1746, "close": 0.1754, "volume": 65430.6, "close_time": 1772524799999, "quote_volume": 11471.21316, "trades": 83, "taker_buy_base": 10983.9, "taker_buy_quote": 1927.50867 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1749, "high": 0.1749, "low": 0.1721, "close": 0.173, "volume": 29260.2, "close_time": 1772539199999, "quote_volume": 5062.46551, "trades": 63, "taker_buy_base": 11745.0, "taker_buy_quote": 2033.50911 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1727, "high": 0.1746, "low": 0.1655, "close": 0.1694, "volume": 237839.6, "close_time": 1772553599999, "quote_volume": 39987.66093, "trades": 305, "taker_buy_base": 47970.2, "taker_buy_quote": 8067.72645 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1697, "high": 0.1726, "low": 0.1689, "close": 0.1712, "volume": 27683.7, "close_time": 1772567999999, "quote_volume": 4722.61347, "trades": 71, "taker_buy_base": 13168.9, "taker_buy_quote": 2247.45419 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1709, "high": 0.1739, "low": 0.1698, "close": 0.1732, "volume": 26896.2, "close_time": 1772582399999, "quote_volume": 4629.85846, "trades": 22, "taker_buy_base": 12189.9, "taker_buy_quote": 2096.2724 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1733, "high": 0.1747, "low": 0.1699, "close": 0.1707, "volume": 30984.3, "close_time": 1772596799999, "quote_volume": 5365.72896, "trades": 47, "taker_buy_base": 22673.6, "taker_buy_quote": 3924.89482 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1713, "high": 0.1713, "low": 0.1694, "close": 0.1713, "volume": 11927.3, "close_time": 1772611199999, "quote_volume": 2029.67503, "trades": 10, "taker_buy_base": 6901.8, "taker_buy_quote": 1174.70069 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1713, "high": 0.1783, "low": 0.1713, "close": 0.1763, "volume": 106034.3, "close_time": 1772625599999, "quote_volume": 18615.19521, "trades": 90, "taker_buy_base": 51494.6, "taker_buy_quote": 9018.8807 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1769, "high": 0.1818, "low": 0.1747, "close": 0.1816, "volume": 121292.8, "close_time": 1772639999999, "quote_volume": 21817.41246, "trades": 82, "taker_buy_base": 90105.2, "taker_buy_quote": 16240.19683 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1825, "high": 0.1825, "low": 0.1782, "close": 0.1788, "volume": 53996.6, "close_time": 1772654399999, "quote_volume": 9691.39889, "trades": 68, "taker_buy_base": 19682.9, "taker_buy_quote": 3529.17842 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1789, "high": 0.1789, "low": 0.1765, "close": 0.1769, "volume": 10059.4, "close_time": 1772668799999, "quote_volume": 1785.77667, "trades": 15, "taker_buy_base": 9467.8, "taker_buy_quote": 1680.92429 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1772, "high": 0.1793, "low": 0.1766, "close": 0.1791, "volume": 40544.3, "close_time": 1772683199999, "quote_volume": 7196.27928, "trades": 37, "taker_buy_base": 30525.7, "taker_buy_quote": 5422.65773 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.179, "high": 0.1792, "low": 0.175, "close": 0.175, "volume": 17958.8, "close_time": 1772697599999, "quote_volume": 3191.21333, "trades": 20, "taker_buy_base": 9339.1, "taker_buy_quote": 1663.14084 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1754, "high": 0.1768, "low": 0.1739, "close": 0.1754, "volume": 8391.4, "close_time": 1772711999999, "quote_volume": 1473.02958, "trades": 21, "taker_buy_base": 5390.4, "taker_buy_quote": 947.31401 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1752, "high": 0.1781, "low": 0.1721, "close": 0.173, "volume": 62394.7, "close_time": 1772726399999, "quote_volume": 10947.13843, "trades": 107, "taker_buy_base": 40042.6, "taker_buy_quote": 7027.68371 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1727, "high": 0.1735, "low": 0.1708, "close": 0.1732, "volume": 19308.1, "close_time": 1772740799999, "quote_volume": 3319.33442, "trades": 70, "taker_buy_base": 5945.8, "taker_buy_quote": 1022.10613 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1721, "high": 0.1721, "low": 0.1721, "close": 0.1721, "volume": 92.8, "close_time": 1772755199999, "quote_volume": 15.97088, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1719, "high": 0.1719, "low": 0.171, "close": 0.1716, "volume": 2086.1, "close_time": 1772769599999, "quote_volume": 358.22797, "trades": 7, "taker_buy_base": 1710.9, "taker_buy_quote": 293.81515 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1706, "high": 0.1716, "low": 0.1689, "close": 0.1714, "volume": 44074.4, "close_time": 1772783999999, "quote_volume": 7495.33901, "trades": 43, "taker_buy_base": 20084.1, "taker_buy_quote": 3408.34752 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1713, "high": 0.1751, "low": 0.1713, "close": 0.1746, "volume": 85819.5, "close_time": 1772798399999, "quote_volume": 14878.84261, "trades": 86, "taker_buy_base": 42029.1, "taker_buy_quote": 7280.90528 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1747, "high": 0.1763, "low": 0.1689, "close": 0.1689, "volume": 40847.5, "close_time": 1772812799999, "quote_volume": 7110.79147, "trades": 58, "taker_buy_base": 19601.6, "taker_buy_quote": 3417.4588 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1688, "high": 0.1703, "low": 0.1667, "close": 0.1689, "volume": 21979.4, "close_time": 1772827199999, "quote_volume": 3697.16103, "trades": 25, "taker_buy_base": 9094.3, "taker_buy_quote": 1527.68248 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1692, "high": 0.1706, "low": 0.1692, "close": 0.1706, "volume": 3236.6, "close_time": 1772841599999, "quote_volume": 548.18921, "trades": 5, "taker_buy_base": 3030.4, "taker_buy_quote": 513.05273 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1706, "high": 0.1713, "low": 0.1689, "close": 0.1699, "volume": 12524.1, "close_time": 1772855999999, "quote_volume": 2131.64796, "trades": 16, "taker_buy_base": 4620.7, "taker_buy_quote": 785.87352 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1689, "high": 0.1699, "low": 0.1662, "close": 0.1668, "volume": 11298.1, "close_time": 1772870399999, "quote_volume": 1902.82026, "trades": 59, "taker_buy_base": 3775.7, "taker_buy_quote": 638.31565 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1669, "high": 0.1672, "low": 0.1664, "close": 0.1672, "volume": 1314.6, "close_time": 1772884799999, "quote_volume": 219.26545, "trades": 4, "taker_buy_base": 1111.7, "taker_buy_quote": 185.42804 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1666, "high": 0.1666, "low": 0.1605, "close": 0.1618, "volume": 51002.7, "close_time": 1772899199999, "quote_volume": 8255.41054, "trades": 58, "taker_buy_base": 14000.4, "taker_buy_quote": 2276.95069 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1627, "high": 0.1639, "low": 0.1616, "close": 0.1616, "volume": 12474.4, "close_time": 1772913599999, "quote_volume": 2035.01358, "trades": 14, "taker_buy_base": 10025.8, "taker_buy_quote": 1636.30798 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1619, "high": 0.1619, "low": 0.1592, "close": 0.1606, "volume": 18157.2, "close_time": 1772927999999, "quote_volume": 2913.53048, "trades": 13, "taker_buy_base": 7335.6, "taker_buy_quote": 1173.2596 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1605, "high": 0.1605, "low": 0.1572, "close": 0.1577, "volume": 39848.2, "close_time": 1772942399999, "quote_volume": 6326.26284, "trades": 24, "taker_buy_base": 16740.9, "taker_buy_quote": 2665.62358 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1576, "high": 0.161, "low": 0.1576, "close": 0.1591, "volume": 43177.4, "close_time": 1772956799999, "quote_volume": 6885.90082, "trades": 36, "taker_buy_base": 23308.2, "taker_buy_quote": 3716.03517 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1576, "high": 0.1595, "low": 0.1576, "close": 0.1577, "volume": 5052.8, "close_time": 1772971199999, "quote_volume": 804.2103, "trades": 15, "taker_buy_base": 736.9, "taker_buy_quote": 117.04803 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1576, "high": 0.1586, "low": 0.1559, "close": 0.1559, "volume": 18208.9, "close_time": 1772985599999, "quote_volume": 2861.99227, "trades": 18, "taker_buy_base": 10775.7, "taker_buy_quote": 1689.98952 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1557, "high": 0.1597, "low": 0.1549, "close": 0.1597, "volume": 16439.0, "close_time": 1772999999999, "quote_volume": 2585.96346, "trades": 16, "taker_buy_base": 5368.4, "taker_buy_quote": 851.6002 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.158, "high": 0.158, "low": 0.1552, "close": 0.1554, "volume": 20509.5, "close_time": 1773014399999, "quote_volume": 3208.79357, "trades": 21, "taker_buy_base": 10044.9, "taker_buy_quote": 1572.70724 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1556, "high": 0.1619, "low": 0.1556, "close": 0.1609, "volume": 14491.0, "close_time": 1773028799999, "quote_volume": 2299.85207, "trades": 14, "taker_buy_base": 10601.5, "taker_buy_quote": 1693.92295 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1596, "high": 0.1598, "low": 0.1576, "close": 0.1576, "volume": 15494.6, "close_time": 1773043199999, "quote_volume": 2464.15767, "trades": 15, "taker_buy_base": 6876.5, "taker_buy_quote": 1092.8294 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1576, "high": 0.1591, "low": 0.1567, "close": 0.1591, "volume": 12021.3, "close_time": 1773057599999, "quote_volume": 1897.59022, "trades": 19, "taker_buy_base": 6784.9, "taker_buy_quote": 1074.21073 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1598, "high": 0.1615, "low": 0.1595, "close": 0.1615, "volume": 9348.8, "close_time": 1773071999999, "quote_volume": 1500.92185, "trades": 18, "taker_buy_base": 7247.2, "taker_buy_quote": 1164.28643 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1597, "high": 0.1609, "low": 0.1585, "close": 0.1596, "volume": 4480.5, "close_time": 1773086399999, "quote_volume": 713.97151, "trades": 15, "taker_buy_base": 1355.6, "taker_buy_quote": 216.40918 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1587, "high": 0.1589, "low": 0.1581, "close": 0.1584, "volume": 11773.9, "close_time": 1773100799999, "quote_volume": 1866.56645, "trades": 8, "taker_buy_base": 8134.4, "taker_buy_quote": 1288.99796 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1589, "high": 0.1598, "low": 0.1589, "close": 0.1597, "volume": 12718.8, "close_time": 1773115199999, "quote_volume": 2027.09084, "trades": 8, "taker_buy_base": 3311.8, "taker_buy_quote": 527.9412 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1602, "high": 0.1619, "low": 0.1602, "close": 0.161, "volume": 16958.3, "close_time": 1773129599999, "quote_volume": 2731.99491, "trades": 16, "taker_buy_base": 13761.4, "taker_buy_quote": 2217.32721 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1629, "high": 0.163, "low": 0.1629, "close": 0.163, "volume": 960.7, "close_time": 1773143999999, "quote_volume": 156.58422, "trades": 3, "taker_buy_base": 98.8, "taker_buy_quote": 16.09452 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1616, "high": 0.1629, "low": 0.1596, "close": 0.162, "volume": 24019.5, "close_time": 1773158399999, "quote_volume": 3875.3782, "trades": 46, "taker_buy_base": 8587.6, "taker_buy_quote": 1388.67138 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1616, "high": 0.1621, "low": 0.1585, "close": 0.1586, "volume": 16923.4, "close_time": 1773172799999, "quote_volume": 2723.44262, "trades": 17, "taker_buy_base": 5460.2, "taker_buy_quote": 881.88724 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1589, "high": 0.159, "low": 0.1587, "close": 0.159, "volume": 5022.4, "close_time": 1773187199999, "quote_volume": 798.29519, "trades": 7, "taker_buy_base": 1269.7, "taker_buy_quote": 201.75533 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1584, "high": 0.1585, "low": 0.1574, "close": 0.1574, "volume": 5213.3, "close_time": 1773201599999, "quote_volume": 824.67108, "trades": 11, "taker_buy_base": 4949.2, "taker_buy_quote": 782.91876 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1558, "high": 0.1598, "low": 0.1558, "close": 0.1585, "volume": 8168.6, "close_time": 1773215999999, "quote_volume": 1288.27069, "trades": 30, "taker_buy_base": 7378.1, "taker_buy_quote": 1163.32148 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1583, "high": 0.1598, "low": 0.1581, "close": 0.1586, "volume": 15936.0, "close_time": 1773230399999, "quote_volume": 2528.30036, "trades": 19, "taker_buy_base": 12977.6, "taker_buy_quote": 2059.08974 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1595, "high": 0.1612, "low": 0.1585, "close": 0.1585, "volume": 30381.8, "close_time": 1773244799999, "quote_volume": 4856.92311, "trades": 37, "taker_buy_base": 6784.4, "taker_buy_quote": 1086.80868 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1586, "high": 0.1612, "low": 0.1585, "close": 0.1612, "volume": 6230.6, "close_time": 1773259199999, "quote_volume": 993.32035, "trades": 12, "taker_buy_base": 4111.3, "taker_buy_quote": 657.20795 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1605, "high": 0.1624, "low": 0.1602, "close": 0.1618, "volume": 26349.7, "close_time": 1773273599999, "quote_volume": 4252.19633, "trades": 17, "taker_buy_base": 10682.9, "taker_buy_quote": 1721.4142 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.162, "high": 0.1629, "low": 0.1605, "close": 0.1608, "volume": 42378.4, "close_time": 1773287999999, "quote_volume": 6838.10788, "trades": 49, "taker_buy_base": 25766.9, "taker_buy_quote": 4155.51483 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1596, "high": 0.1597, "low": 0.1595, "close": 0.1597, "volume": 5037.4, "close_time": 1773302399999, "quote_volume": 803.55711, "trades": 5, "taker_buy_base": 1133.9, "taker_buy_quote": 180.90755 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1596, "high": 0.1629, "low": 0.1596, "close": 0.1616, "volume": 6379.0, "close_time": 1773316799999, "quote_volume": 1027.19247, "trades": 11, "taker_buy_base": 6280.1, "taker_buy_quote": 1011.21023 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1614, "high": 0.1614, "low": 0.1593, "close": 0.1599, "volume": 22642.5, "close_time": 1773331199999, "quote_volume": 3630.06925, "trades": 20, "taker_buy_base": 7817.5, "taker_buy_quote": 1254.61427 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1597, "high": 0.1601, "low": 0.1597, "close": 0.1601, "volume": 2547.0, "close_time": 1773345599999, "quote_volume": 407.07296, "trades": 7, "taker_buy_base": 781.6, "taker_buy_quote": 124.96204 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1595, "high": 0.1603, "low": 0.1595, "close": 0.1602, "volume": 7090.4, "close_time": 1773359999999, "quote_volume": 1133.5275, "trades": 10, "taker_buy_base": 2572.6, "taker_buy_quote": 412.38778 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1606, "high": 0.1649, "low": 0.1606, "close": 0.1649, "volume": 7812.6, "close_time": 1773374399999, "quote_volume": 1270.32877, "trades": 18, "taker_buy_base": 4031.0, "taker_buy_quote": 651.04345 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1647, "high": 0.1649, "low": 0.1636, "close": 0.1644, "volume": 56990.0, "close_time": 1773388799999, "quote_volume": 9363.51501, "trades": 33, "taker_buy_base": 32939.2, "taker_buy_quote": 5409.44214 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1636, "high": 0.1703, "low": 0.1633, "close": 0.1703, "volume": 55418.6, "close_time": 1773403199999, "quote_volume": 9330.57692, "trades": 55, "taker_buy_base": 37503.5, "taker_buy_quote": 6318.54826 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1713, "high": 0.1839, "low": 0.1691, "close": 0.1727, "volume": 1050615.2, "close_time": 1773417599999, "quote_volume": 181644.89948, "trades": 936, "taker_buy_base": 549552.9, "taker_buy_quote": 95311.58947 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1735, "high": 0.1784, "low": 0.1708, "close": 0.1714, "volume": 109237.8, "close_time": 1773431999999, "quote_volume": 19072.36469, "trades": 130, "taker_buy_base": 58785.3, "taker_buy_quote": 10295.14358 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1724, "high": 0.1735, "low": 0.1699, "close": 0.1699, "volume": 33962.0, "close_time": 1773446399999, "quote_volume": 5815.9717, "trades": 32, "taker_buy_base": 11136.0, "taker_buy_quote": 1913.42708 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1697, "high": 0.1703, "low": 0.1678, "close": 0.1703, "volume": 31908.6, "close_time": 1773460799999, "quote_volume": 5383.17679, "trades": 26, "taker_buy_base": 8257.6, "taker_buy_quote": 1392.99209 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1704, "high": 0.1704, "low": 0.1666, "close": 0.1666, "volume": 17700.6, "close_time": 1773475199999, "quote_volume": 2982.05108, "trades": 42, "taker_buy_base": 6983.3, "taker_buy_quote": 1178.81083 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1671, "high": 0.1684, "low": 0.166, "close": 0.1684, "volume": 21412.8, "close_time": 1773489599999, "quote_volume": 3588.40203, "trades": 23, "taker_buy_base": 16992.0, "taker_buy_quote": 2848.14091 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1685, "high": 0.1727, "low": 0.1653, "close": 0.1658, "volume": 77419.9, "close_time": 1773503999999, "quote_volume": 13120.96684, "trades": 113, "taker_buy_base": 43641.3, "taker_buy_quote": 7399.02042 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1663, "high": 0.1664, "low": 0.1636, "close": 0.1636, "volume": 18333.5, "close_time": 1773518399999, "quote_volume": 3019.11038, "trades": 22, "taker_buy_base": 8673.8, "taker_buy_quote": 1433.19364 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1636, "high": 0.1638, "low": 0.1629, "close": 0.1638, "volume": 50171.6, "close_time": 1773532799999, "quote_volume": 8193.44867, "trades": 27, "taker_buy_base": 18965.9, "taker_buy_quote": 3094.10246 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1627, "high": 0.1629, "low": 0.1616, "close": 0.1625, "volume": 9939.3, "close_time": 1773547199999, "quote_volume": 1615.56387, "trades": 11, "taker_buy_base": 3938.2, "taker_buy_quote": 641.3709 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1627, "high": 0.1634, "low": 0.1627, "close": 0.1634, "volume": 6006.0, "close_time": 1773561599999, "quote_volume": 979.45855, "trades": 3, "taker_buy_base": 2745.5, "taker_buy_quote": 446.69285 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1628, "high": 0.1633, "low": 0.1616, "close": 0.1616, "volume": 14257.5, "close_time": 1773575999999, "quote_volume": 2322.66506, "trades": 28, "taker_buy_base": 8323.2, "taker_buy_quote": 1355.49118 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1624, "high": 0.1624, "low": 0.16, "close": 0.1618, "volume": 7639.5, "close_time": 1773590399999, "quote_volume": 1234.79312, "trades": 8, "taker_buy_base": 7390.6, "taker_buy_quote": 1194.82252 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.1609, "volume": 32911.6, "close_time": 1773604799999, "quote_volume": 5294.37421, "trades": 16, "taker_buy_base": 4082.9, "taker_buy_quote": 656.56013 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1614, "high": 0.1639, "low": 0.1612, "close": 0.1626, "volume": 62234.3, "close_time": 1773619199999, "quote_volume": 10049.73555, "trades": 30, "taker_buy_base": 40024.5, "taker_buy_quote": 6458.15551 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1634, "high": 0.165, "low": 0.1616, "close": 0.1649, "volume": 55478.8, "close_time": 1773633599999, "quote_volume": 9083.44382, "trades": 54, "taker_buy_base": 31999.0, "taker_buy_quote": 5233.95148 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1647, "high": 0.1661, "low": 0.1645, "close": 0.1655, "volume": 28660.5, "close_time": 1773647999999, "quote_volume": 4736.79286, "trades": 22, "taker_buy_base": 14385.1, "taker_buy_quote": 2376.95288 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1652, "high": 0.1679, "low": 0.1652, "close": 0.1679, "volume": 8379.6, "close_time": 1773662399999, "quote_volume": 1393.14799, "trades": 9, "taker_buy_base": 5178.1, "taker_buy_quote": 860.59995 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1681, "high": 0.1684, "low": 0.1645, "close": 0.1657, "volume": 124315.6, "close_time": 1773676799999, "quote_volume": 20632.40067, "trades": 88, "taker_buy_base": 20693.8, "taker_buy_quote": 3437.65213 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1658, "high": 0.1715, "low": 0.1654, "close": 0.1702, "volume": 129527.0, "close_time": 1773691199999, "quote_volume": 22030.02047, "trades": 109, "taker_buy_base": 72194.6, "taker_buy_quote": 12257.34891 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1699, "high": 0.1729, "low": 0.1699, "close": 0.1718, "volume": 12376.5, "close_time": 1773705599999, "quote_volume": 2124.79165, "trades": 12, "taker_buy_base": 2705.3, "taker_buy_quote": 464.58157 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1722, "high": 0.1728, "low": 0.1688, "close": 0.1688, "volume": 22246.7, "close_time": 1773719999999, "quote_volume": 3807.80358, "trades": 45, "taker_buy_base": 6245.9, "taker_buy_quote": 1075.05409 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1692, "high": 0.1692, "low": 0.1668, "close": 0.1682, "volume": 5391.1, "close_time": 1773734399999, "quote_volume": 905.65893, "trades": 6, "taker_buy_base": 5090.5, "taker_buy_quote": 855.16061 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 654.1, "close_time": 1773748799999, "quote_volume": 109.82339, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1683, "high": 0.1683, "low": 0.1657, "close": 0.1658, "volume": 24143.4, "close_time": 1773763199999, "quote_volume": 4033.06355, "trades": 40, "taker_buy_base": 7627.2, "taker_buy_quote": 1275.0756 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1671, "high": 0.1673, "low": 0.1632, "close": 0.1641, "volume": 83498.3, "close_time": 1773777599999, "quote_volume": 13800.09777, "trades": 156, "taker_buy_base": 44068.9, "taker_buy_quote": 7289.21629 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1652, "high": 0.1661, "low": 0.1651, "close": 0.1657, "volume": 8914.2, "close_time": 1773791999999, "quote_volume": 1473.82916, "trades": 15, "taker_buy_base": 1558.4, "taker_buy_quote": 258.53976 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1648, "high": 0.1648, "low": 0.1622, "close": 0.1642, "volume": 30512.7, "close_time": 1773806399999, "quote_volume": 4972.06261, "trades": 28, "taker_buy_base": 17105.1, "taker_buy_quote": 2788.86646 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1639, "high": 0.1646, "low": 0.1627, "close": 0.1627, "volume": 10146.4, "close_time": 1773820799999, "quote_volume": 1662.56004, "trades": 10, "taker_buy_base": 962.5, "taker_buy_quote": 157.14775 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1621, "high": 0.1631, "low": 0.158, "close": 0.1581, "volume": 33510.1, "close_time": 1773835199999, "quote_volume": 5393.45805, "trades": 34, "taker_buy_base": 22572.3, "taker_buy_quote": 3641.81751 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.158, "high": 0.158, "low": 0.1533, "close": 0.1544, "volume": 41232.6, "close_time": 1773849599999, "quote_volume": 6416.89737, "trades": 30, "taker_buy_base": 29470.3, "taker_buy_quote": 4597.62048 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1541, "high": 0.1541, "low": 0.1536, "close": 0.1536, "volume": 12414.8, "close_time": 1773863999999, "quote_volume": 1908.76479, "trades": 11, "taker_buy_base": 8627.1, "taker_buy_quote": 1325.84053 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1529, "high": 0.1557, "low": 0.1529, "close": 0.1557, "volume": 4912.3, "close_time": 1773878399999, "quote_volume": 756.26136, "trades": 6, "taker_buy_base": 1779.7, "taker_buy_quote": 274.79603 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1557, "high": 0.1566, "low": 0.1553, "close": 0.1566, "volume": 8295.0, "close_time": 1773892799999, "quote_volume": 1292.92721, "trades": 6, "taker_buy_base": 4208.0, "taker_buy_quote": 657.0736 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1566, "high": 0.1566, "low": 0.1511, "close": 0.1521, "volume": 21036.4, "close_time": 1773907199999, "quote_volume": 3212.01599, "trades": 34, "taker_buy_base": 5025.3, "taker_buy_quote": 770.16419 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1515, "high": 0.1554, "low": 0.1515, "close": 0.1531, "volume": 37500.5, "close_time": 1773921599999, "quote_volume": 5791.76188, "trades": 26, "taker_buy_base": 27464.7, "taker_buy_quote": 4250.19722 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.153, "high": 0.1537, "low": 0.1526, "close": 0.1531, "volume": 15262.6, "close_time": 1773935999999, "quote_volume": 2335.91072, "trades": 12, "taker_buy_base": 6360.5, "taker_buy_quote": 976.32927 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1524, "high": 0.155, "low": 0.1524, "close": 0.1549, "volume": 8403.6, "close_time": 1773950399999, "quote_volume": 1287.69323, "trades": 15, "taker_buy_base": 5528.7, "taker_buy_quote": 849.55847 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1551, "high": 0.1556, "low": 0.1551, "close": 0.1556, "volume": 10639.2, "close_time": 1773964799999, "quote_volume": 1654.4164, "trades": 8, "taker_buy_base": 482.7, "taker_buy_quote": 74.96323 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 3680.9, "close_time": 1773979199999, "quote_volume": 569.80332, "trades": 1, "taker_buy_base": 3680.9, "taker_buy_quote": 569.80332 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "close_time": 1773993599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1548, "close": 0.1548, "volume": 0.0, "close_time": 1774007999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1533, "high": 0.1533, "low": 0.1517, "close": 0.1517, "volume": 11118.7, "close_time": 1774022399999, "quote_volume": 1693.23597, "trades": 7, "taker_buy_base": 4741.0, "taker_buy_quote": 723.0829 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1522, "high": 0.1525, "low": 0.1518, "close": 0.1518, "volume": 10250.3, "close_time": 1774036799999, "quote_volume": 1560.72125, "trades": 6, "taker_buy_base": 4358.4, "taker_buy_quote": 664.1693 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 3705.8, "close_time": 1774051199999, "quote_volume": 566.24624, "trades": 1, "taker_buy_base": 3705.8, "taker_buy_quote": 566.24624 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 0.0, "close_time": 1774065599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1531, "high": 0.1537, "low": 0.153, "close": 0.1531, "volume": 21879.3, "close_time": 1774079999999, "quote_volume": 3355.94656, "trades": 18, "taker_buy_base": 13854.5, "taker_buy_quote": 2127.25802 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 0.0, "close_time": 1774094399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1521, "high": 0.1521, "low": 0.1517, "close": 0.1517, "volume": 3440.2, "close_time": 1774108799999, "quote_volume": 523.23722, "trades": 2, "taker_buy_base": 3397.2, "taker_buy_quote": 516.71412 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1521, "high": 0.1521, "low": 0.1521, "close": 0.1521, "volume": 518.6, "close_time": 1774123199999, "quote_volume": 78.87906, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1521, "high": 0.1521, "low": 0.1477, "close": 0.1482, "volume": 59913.6, "close_time": 1774137599999, "quote_volume": 8962.49059, "trades": 84, "taker_buy_base": 31917.1, "taker_buy_quote": 4776.50415 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1474, "high": 0.1474, "low": 0.1467, "close": 0.1474, "volume": 20884.7, "close_time": 1774151999999, "quote_volume": 3067.31938, "trades": 25, "taker_buy_base": 4627.4, "taker_buy_quote": 680.85668 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1488, "high": 0.1488, "low": 0.1485, "close": 0.1485, "volume": 8076.0, "close_time": 1774166399999, "quote_volume": 1200.69516, "trades": 11, "taker_buy_base": 2999.3, "taker_buy_quote": 445.39605 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1467, "high": 0.1467, "low": 0.1441, "close": 0.1441, "volume": 21069.4, "close_time": 1774180799999, "quote_volume": 3063.71727, "trades": 8, "taker_buy_base": 8341.3, "taker_buy_quote": 1213.96831 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1449, "high": 0.1449, "low": 0.1443, "close": 0.1444, "volume": 6236.1, "close_time": 1774195199999, "quote_volume": 901.7082, "trades": 3, "taker_buy_base": 3404.2, "taker_buy_quote": 491.36589 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1444, "high": 0.1449, "low": 0.1403, "close": 0.1403, "volume": 19597.2, "close_time": 1774209599999, "quote_volume": 2779.58897, "trades": 11, "taker_buy_base": 14662.6, "taker_buy_quote": 2084.7849 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1402, "high": 0.1409, "low": 0.1402, "close": 0.1409, "volume": 3200.9, "close_time": 1774223999999, "quote_volume": 450.882, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1428, "high": 0.1448, "low": 0.1428, "close": 0.1431, "volume": 2557.0, "close_time": 1774238399999, "quote_volume": 369.7744, "trades": 5, "taker_buy_base": 2557.0, "taker_buy_quote": 369.7744 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1431, "high": 0.1431, "low": 0.1383, "close": 0.1385, "volume": 25490.1, "close_time": 1774252799999, "quote_volume": 3555.5881, "trades": 20, "taker_buy_base": 12016.4, "taker_buy_quote": 1682.4252 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1392, "high": 0.1437, "low": 0.1377, "close": 0.1413, "volume": 35738.5, "close_time": 1774267199999, "quote_volume": 5028.02339, "trades": 102, "taker_buy_base": 31686.6, "taker_buy_quote": 4455.34269 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1411, "high": 0.1433, "low": 0.1404, "close": 0.1407, "volume": 7483.4, "close_time": 1774281599999, "quote_volume": 1062.49359, "trades": 27, "taker_buy_base": 387.8, "taker_buy_quote": 54.74295 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1407, "high": 0.1416, "low": 0.1403, "close": 0.1411, "volume": 11371.9, "close_time": 1774295999999, "quote_volume": 1601.60034, "trades": 28, "taker_buy_base": 8010.9, "taker_buy_quote": 1127.59505 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.142, "high": 0.1424, "low": 0.1399, "close": 0.1399, "volume": 6977.1, "close_time": 1774310399999, "quote_volume": 982.24477, "trades": 14, "taker_buy_base": 1170.8, "taker_buy_quote": 164.74486 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1397, "high": 0.1397, "low": 0.1375, "close": 0.1379, "volume": 25900.3, "close_time": 1774324799999, "quote_volume": 3587.00136, "trades": 14, "taker_buy_base": 16603.8, "taker_buy_quote": 2301.08953 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1378, "high": 0.14, "low": 0.1362, "close": 0.14, "volume": 30878.4, "close_time": 1774339199999, "quote_volume": 4270.53715, "trades": 42, "taker_buy_base": 18494.8, "taker_buy_quote": 2555.27817 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1379, "high": 0.1381, "low": 0.1349, "close": 0.1356, "volume": 40698.8, "close_time": 1774353599999, "quote_volume": 5575.17371, "trades": 21, "taker_buy_base": 22566.4, "taker_buy_quote": 3097.95609 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1347, "high": 0.1347, "low": 0.1318, "close": 0.1341, "volume": 69008.8, "close_time": 1774367999999, "quote_volume": 9203.7392, "trades": 31, "taker_buy_base": 42330.1, "taker_buy_quote": 5640.875 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1348, "high": 0.135, "low": 0.1339, "close": 0.134, "volume": 22686.7, "close_time": 1774382399999, "quote_volume": 3053.47751, "trades": 15, "taker_buy_base": 7588.1, "taker_buy_quote": 1019.89076 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1332, "high": 0.1356, "low": 0.1332, "close": 0.1356, "volume": 27671.5, "close_time": 1774396799999, "quote_volume": 3723.58999, "trades": 13, "taker_buy_base": 14017.3, "taker_buy_quote": 1887.68855 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1362, "high": 0.1366, "low": 0.1362, "close": 0.1366, "volume": 5826.7, "close_time": 1774411199999, "quote_volume": 795.31895, "trades": 3, "taker_buy_base": 1658.0, "taker_buy_quote": 225.87453 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.134, "high": 0.1351, "low": 0.134, "close": 0.1351, "volume": 8800.0, "close_time": 1774425599999, "quote_volume": 1186.77606, "trades": 6, "taker_buy_base": 8205.0, "taker_buy_quote": 1106.75718 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1359, "high": 0.1376, "low": 0.1355, "close": 0.1376, "volume": 12673.1, "close_time": 1774439999999, "quote_volume": 1723.82238, "trades": 9, "taker_buy_base": 3569.2, "taker_buy_quote": 486.60237 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1366, "high": 0.1369, "low": 0.1362, "close": 0.1369, "volume": 9516.9, "close_time": 1774454399999, "quote_volume": 1301.38799, "trades": 7, "taker_buy_base": 4874.5, "taker_buy_quote": 667.31905 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.141, "high": 0.1415, "low": 0.139, "close": 0.1391, "volume": 19452.2, "close_time": 1774468799999, "quote_volume": 2723.05715, "trades": 13, "taker_buy_base": 9619.7, "taker_buy_quote": 1345.58353 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1396, "high": 0.1513, "low": 0.1396, "close": 0.1432, "volume": 485269.1, "close_time": 1774483199999, "quote_volume": 69852.73722, "trades": 417, "taker_buy_base": 298987.9, "taker_buy_quote": 43166.23389 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1435, "high": 0.1458, "low": 0.1427, "close": 0.1457, "volume": 166154.9, "close_time": 1774497599999, "quote_volume": 23926.51897, "trades": 105, "taker_buy_base": 72439.4, "taker_buy_quote": 10442.92926 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.146, "high": 0.146, "low": 0.1375, "close": 0.1375, "volume": 84193.6, "close_time": 1774511999999, "quote_volume": 11867.72833, "trades": 54, "taker_buy_base": 22285.3, "taker_buy_quote": 3140.29541 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.137, "high": 0.137, "low": 0.1323, "close": 0.1323, "volume": 28953.6, "close_time": 1774526399999, "quote_volume": 3921.9104, "trades": 16, "taker_buy_base": 16328.7, "taker_buy_quote": 2206.49054 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1341, "high": 0.136, "low": 0.1341, "close": 0.1349, "volume": 14800.4, "close_time": 1774540799999, "quote_volume": 2000.86829, "trades": 20, "taker_buy_base": 5871.6, "taker_buy_quote": 793.78906 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1345, "high": 0.1345, "low": 0.1324, "close": 0.1324, "volume": 871.1, "close_time": 1774555199999, "quote_volume": 115.71526, "trades": 6, "taker_buy_base": 37.4, "taker_buy_quote": 4.99664 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1337, "high": 0.1362, "low": 0.1337, "close": 0.1362, "volume": 26643.3, "close_time": 1774569599999, "quote_volume": 3589.38808, "trades": 54, "taker_buy_base": 14497.7, "taker_buy_quote": 1954.66478 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1394, "high": 0.1394, "low": 0.1366, "close": 0.1366, "volume": 19497.2, "close_time": 1774583999999, "quote_volume": 2691.3236, "trades": 18, "taker_buy_base": 10616.1, "taker_buy_quote": 1468.96862 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1352, "high": 0.1427, "low": 0.1351, "close": 0.1419, "volume": 59913.4, "close_time": 1774598399999, "quote_volume": 8430.18034, "trades": 24, "taker_buy_base": 47060.8, "taker_buy_quote": 6634.89048 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1414, "high": 0.1442, "low": 0.1378, "close": 0.1432, "volume": 233922.2, "close_time": 1774612799999, "quote_volume": 33177.22504, "trades": 159, "taker_buy_base": 127026.9, "taker_buy_quote": 18021.32311 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1433, "high": 0.1475, "low": 0.142, "close": 0.146, "volume": 192916.0, "close_time": 1774627199999, "quote_volume": 27852.61716, "trades": 88, "taker_buy_base": 110151.7, "taker_buy_quote": 15900.20317 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1458, "high": 0.147, "low": 0.1423, "close": 0.1463, "volume": 171527.6, "close_time": 1774641599999, "quote_volume": 24912.45796, "trades": 146, "taker_buy_base": 107312.4, "taker_buy_quote": 15578.69172 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1483, "high": 0.1552, "low": 0.1473, "close": 0.1507, "volume": 456107.0, "close_time": 1774655999999, "quote_volume": 69299.58102, "trades": 379, "taker_buy_base": 215063.8, "taker_buy_quote": 32717.24583 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1476, "high": 0.1476, "low": 0.1438, "close": 0.145, "volume": 80743.1, "close_time": 1774670399999, "quote_volume": 11778.46707, "trades": 73, "taker_buy_base": 26163.6, "taker_buy_quote": 3796.69761 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.145, "high": 0.1462, "low": 0.1423, "close": 0.1424, "volume": 33391.6, "close_time": 1774684799999, "quote_volume": 4820.47805, "trades": 40, "taker_buy_base": 14452.0, "taker_buy_quote": 2094.34143 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1425, "high": 0.1461, "low": 0.1424, "close": 0.1452, "volume": 71913.9, "close_time": 1774699199999, "quote_volume": 10384.17928, "trades": 64, "taker_buy_base": 26142.8, "taker_buy_quote": 3788.8291 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1447, "high": 0.1464, "low": 0.1442, "close": 0.1455, "volume": 45412.4, "close_time": 1774713599999, "quote_volume": 6595.81765, "trades": 49, "taker_buy_base": 23268.1, "taker_buy_quote": 3381.13288 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.145, "high": 0.1454, "low": 0.1435, "close": 0.1435, "volume": 10657.7, "close_time": 1774727999999, "quote_volume": 1533.55434, "trades": 10, "taker_buy_base": 9994.4, "taker_buy_quote": 1438.24557 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1428, "high": 0.1428, "low": 0.1402, "close": 0.1413, "volume": 39018.7, "close_time": 1774742399999, "quote_volume": 5533.55041, "trades": 27, "taker_buy_base": 15981.8, "taker_buy_quote": 2254.72092 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 0.0, "close_time": 1774756799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1401, "high": 0.1401, "low": 0.1384, "close": 0.1386, "volume": 11330.4, "close_time": 1774771199999, "quote_volume": 1577.16264, "trades": 7, "taker_buy_base": 1254.6, "taker_buy_quote": 174.95514 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1377, "high": 0.1377, "low": 0.137, "close": 0.137, "volume": 2259.0, "close_time": 1774785599999, "quote_volume": 309.53088, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1356, "high": 0.1356, "low": 0.1345, "close": 0.1347, "volume": 7019.1, "close_time": 1774799999999, "quote_volume": 946.39707, "trades": 8, "taker_buy_base": 6741.3, "taker_buy_quote": 908.97387 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.134, "high": 0.134, "low": 0.1324, "close": 0.1338, "volume": 54227.0, "close_time": 1774814399999, "quote_volume": 7215.3321, "trades": 22, "taker_buy_base": 28277.2, "taker_buy_quote": 3759.0787 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1346, "high": 0.1346, "low": 0.13, "close": 0.1325, "volume": 28464.6, "close_time": 1774828799999, "quote_volume": 3750.01432, "trades": 25, "taker_buy_base": 18486.5, "taker_buy_quote": 2421.51122 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1324, "high": 0.136, "low": 0.1323, "close": 0.136, "volume": 14679.3, "close_time": 1774843199999, "quote_volume": 1967.38343, "trades": 6, "taker_buy_base": 4480.7, "taker_buy_quote": 608.05343 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1358, "high": 0.1358, "low": 0.1355, "close": 0.1356, "volume": 8884.5, "close_time": 1774857599999, "quote_volume": 1205.53456, "trades": 3, "taker_buy_base": 4032.7, "taker_buy_quote": 546.83412 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.137, "high": 0.1387, "low": 0.137, "close": 0.1376, "volume": 23385.2, "close_time": 1774871999999, "quote_volume": 3221.54081, "trades": 16, "taker_buy_base": 9055.9, "taker_buy_quote": 1247.37968 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1386, "high": 0.141, "low": 0.1383, "close": 0.1408, "volume": 46170.4, "close_time": 1774886399999, "quote_volume": 6456.07964, "trades": 16, "taker_buy_base": 23663.3, "taker_buy_quote": 3308.854 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1398, "high": 0.1398, "low": 0.1358, "close": 0.1362, "volume": 18962.6, "close_time": 1774900799999, "quote_volume": 2595.9099, "trades": 20, "taker_buy_base": 9195.3, "taker_buy_quote": 1253.28588 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1364, "high": 0.137, "low": 0.1361, "close": 0.1363, "volume": 40382.5, "close_time": 1774915199999, "quote_volume": 5510.18161, "trades": 14, "taker_buy_base": 21050.2, "taker_buy_quote": 2874.18724 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1353, "high": 0.1356, "low": 0.1351, "close": 0.1356, "volume": 4800.9, "close_time": 1774929599999, "quote_volume": 648.88549, "trades": 8, "taker_buy_base": 1085.2, "taker_buy_quote": 146.84212 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1362, "high": 0.1362, "low": 0.1356, "close": 0.1359, "volume": 8726.8, "close_time": 1774943999999, "quote_volume": 1186.20177, "trades": 3, "taker_buy_base": 6530.3, "taker_buy_quote": 888.35637 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1338, "high": 0.1338, "low": 0.1336, "close": 0.1336, "volume": 1732.3, "close_time": 1774958399999, "quote_volume": 231.4441, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1338, "high": 0.1364, "low": 0.1279, "close": 0.1334, "volume": 116811.4, "close_time": 1774972799999, "quote_volume": 15360.40238, "trades": 114, "taker_buy_base": 54452.0, "taker_buy_quote": 7163.51304 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1346, "high": 0.1353, "low": 0.1346, "close": 0.1353, "volume": 12003.5, "close_time": 1774987199999, "quote_volume": 1617.95908, "trades": 5, "taker_buy_base": 8239.1, "taker_buy_quote": 1108.98286 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1341, "high": 0.1344, "low": 0.134, "close": 0.134, "volume": 8417.6, "close_time": 1775001599999, "quote_volume": 1129.9591, "trades": 3, "taker_buy_base": 4111.8, "taker_buy_quote": 552.55132 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1343, "high": 0.1343, "low": 0.1318, "close": 0.1318, "volume": 5677.5, "close_time": 1775015999999, "quote_volume": 755.25029, "trades": 13, "taker_buy_base": 599.0, "taker_buy_quote": 79.89369 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1331, "high": 0.134, "low": 0.1324, "close": 0.134, "volume": 15047.7, "close_time": 1775030399999, "quote_volume": 2000.41333, "trades": 16, "taker_buy_base": 4088.0, "taker_buy_quote": 544.1502 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.134, "high": 0.134, "low": 0.1316, "close": 0.1316, "volume": 17710.2, "close_time": 1775044799999, "quote_volume": 2355.86349, "trades": 12, "taker_buy_base": 7464.1, "taker_buy_quote": 990.61141 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1317, "high": 0.1328, "low": 0.1287, "close": 0.1325, "volume": 24099.6, "close_time": 1775059199999, "quote_volume": 3180.29885, "trades": 36, "taker_buy_base": 11933.0, "taker_buy_quote": 1577.73866 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1319, "high": 0.1423, "low": 0.1317, "close": 0.1349, "volume": 265656.2, "close_time": 1775073599999, "quote_volume": 36503.00994, "trades": 279, "taker_buy_base": 171027.2, "taker_buy_quote": 23428.07956 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1349, "high": 0.1368, "low": 0.1345, "close": 0.1349, "volume": 6524.6, "close_time": 1775087999999, "quote_volume": 882.13268, "trades": 10, "taker_buy_base": 5568.1, "taker_buy_quote": 752.90024 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1343, "high": 0.1349, "low": 0.1261, "close": 0.1267, "volume": 36416.9, "close_time": 1775102399999, "quote_volume": 4685.08365, "trades": 36, "taker_buy_base": 10080.6, "taker_buy_quote": 1292.55551 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1253, "high": 0.1289, "low": 0.1244, "close": 0.1286, "volume": 133451.9, "close_time": 1775116799999, "quote_volume": 16917.40137, "trades": 108, "taker_buy_base": 81908.5, "taker_buy_quote": 10373.09099 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1276, "high": 0.1276, "low": 0.1255, "close": 0.1273, "volume": 48249.2, "close_time": 1775131199999, "quote_volume": 6115.19987, "trades": 37, "taker_buy_base": 21983.4, "taker_buy_quote": 2785.89596 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.128, "high": 0.1286, "low": 0.1265, "close": 0.1268, "volume": 63259.0, "close_time": 1775145599999, "quote_volume": 8042.22709, "trades": 25, "taker_buy_base": 22391.1, "taker_buy_quote": 2850.75328 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1269, "high": 0.1269, "low": 0.1262, "close": 0.1262, "volume": 1240.5, "close_time": 1775159999999, "quote_volume": 156.73658, "trades": 4, "taker_buy_base": 1140.5, "taker_buy_quote": 144.09658 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 5577.8, "close_time": 1775174399999, "quote_volume": 711.26008, "trades": 2, "taker_buy_base": 905.8, "taker_buy_quote": 115.58008 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1288, "high": 0.1357, "low": 0.1271, "close": 0.1349, "volume": 262523.2, "close_time": 1775188799999, "quote_volume": 34701.16645, "trades": 196, "taker_buy_base": 189352.4, "taker_buy_quote": 25164.01852 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1341, "high": 0.1341, "low": 0.1281, "close": 0.1305, "volume": 64743.7, "close_time": 1775203199999, "quote_volume": 8454.32014, "trades": 72, "taker_buy_base": 22981.0, "taker_buy_quote": 3008.20929 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1335, "high": 0.1352, "low": 0.1335, "close": 0.1352, "volume": 16522.3, "close_time": 1775217599999, "quote_volume": 2213.50656, "trades": 10, "taker_buy_base": 12375.9, "taker_buy_quote": 1658.3036 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1355, "high": 0.1369, "low": 0.1309, "close": 0.1309, "volume": 9032.3, "close_time": 1775231999999, "quote_volume": 1225.97289, "trades": 15, "taker_buy_base": 7138.1, "taker_buy_quote": 971.22846 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1311, "high": 0.1313, "low": 0.1289, "close": 0.1289, "volume": 37444.6, "close_time": 1775246399999, "quote_volume": 4849.87473, "trades": 30, "taker_buy_base": 6453.2, "taker_buy_quote": 837.3723 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1285, "high": 0.1287, "low": 0.1281, "close": 0.1283, "volume": 2985.8, "close_time": 1775260799999, "quote_volume": 383.2638, "trades": 30, "taker_buy_base": 1970.3, "taker_buy_quote": 252.81462 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1281, "high": 0.1281, "low": 0.1278, "close": 0.1278, "volume": 974.7, "close_time": 1775275199999, "quote_volume": 124.77059, "trades": 3, "taker_buy_base": 922.1, "taker_buy_quote": 118.04831 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1275, "high": 0.1292, "low": 0.1272, "close": 0.1289, "volume": 12891.1, "close_time": 1775289599999, "quote_volume": 1652.06316, "trades": 34, "taker_buy_base": 7524.8, "taker_buy_quote": 966.54725 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1286, "high": 0.1286, "low": 0.1272, "close": 0.1272, "volume": 2185.2, "close_time": 1775303999999, "quote_volume": 278.23674, "trades": 3, "taker_buy_base": 1969.9, "taker_buy_quote": 250.57128 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1281, "high": 0.1296, "low": 0.1281, "close": 0.1296, "volume": 8372.3, "close_time": 1775318399999, "quote_volume": 1074.44523, "trades": 9, "taker_buy_base": 8236.9, "taker_buy_quote": 1057.07341 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 113.0, "close_time": 1775332799999, "quote_volume": 14.577, "trades": 1, "taker_buy_base": 113.0, "taker_buy_quote": 14.577 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1279, "high": 0.1282, "low": 0.127, "close": 0.1274, "volume": 6263.3, "close_time": 1775347199999, "quote_volume": 797.68264, "trades": 6, "taker_buy_base": 2332.5, "taker_buy_quote": 298.35395 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1258, "high": 0.1263, "low": 0.1258, "close": 0.1263, "volume": 1853.7, "close_time": 1775361599999, "quote_volume": 233.28124, "trades": 5, "taker_buy_base": 1853.7, "taker_buy_quote": 233.28124 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1258, "high": 0.1258, "low": 0.1242, "close": 0.1249, "volume": 9342.4, "close_time": 1775375999999, "quote_volume": 1171.04334, "trades": 5, "taker_buy_base": 6926.1, "taker_buy_quote": 870.93888 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 4024.0, "close_time": 1775390399999, "quote_volume": 509.4384, "trades": 1, "taker_buy_base": 4024.0, "taker_buy_quote": 509.4384 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1269, "high": 0.128, "low": 0.1254, "close": 0.128, "volume": 14908.3, "close_time": 1775404799999, "quote_volume": 1888.50569, "trades": 33, "taker_buy_base": 7508.6, "taker_buy_quote": 947.99797 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1266, "high": 0.1266, "low": 0.126, "close": 0.126, "volume": 4550.9, "close_time": 1775419199999, "quote_volume": 575.81781, "trades": 5, "taker_buy_base": 3780.1, "taker_buy_quote": 478.56066 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1261, "high": 0.1277, "low": 0.1256, "close": 0.1277, "volume": 16113.5, "close_time": 1775433599999, "quote_volume": 2044.23754, "trades": 15, "taker_buy_base": 9660.1, "taker_buy_quote": 1232.54596 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1286, "high": 0.1295, "low": 0.1284, "close": 0.1295, "volume": 38081.4, "close_time": 1775447999999, "quote_volume": 4892.56085, "trades": 16, "taker_buy_base": 24347.3, "taker_buy_quote": 3127.93792 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1288, "high": 0.1288, "low": 0.128, "close": 0.1283, "volume": 4371.8, "close_time": 1775462399999, "quote_volume": 562.26531, "trades": 5, "taker_buy_base": 2846.8, "taker_buy_quote": 366.66784 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1288, "high": 0.1347, "low": 0.1288, "close": 0.133, "volume": 149922.4, "close_time": 1775476799999, "quote_volume": 19950.96217, "trades": 121, "taker_buy_base": 87208.6, "taker_buy_quote": 11607.12397 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1334, "high": 0.1395, "low": 0.133, "close": 0.1371, "volume": 214556.0, "close_time": 1775491199999, "quote_volume": 29036.57056, "trades": 122, "taker_buy_base": 161006.5, "taker_buy_quote": 21825.27088 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.138, "high": 0.1413, "low": 0.1356, "close": 0.1375, "volume": 175904.3, "close_time": 1775505599999, "quote_volume": 24386.35429, "trades": 150, "taker_buy_base": 101787.1, "taker_buy_quote": 14144.1341 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1388, "high": 0.1391, "low": 0.134, "close": 0.1346, "volume": 73110.1, "close_time": 1775519999999, "quote_volume": 9867.2159, "trades": 39, "taker_buy_base": 11593.1, "taker_buy_quote": 1592.98048 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.134, "high": 0.1347, "low": 0.1323, "close": 0.1347, "volume": 35975.6, "close_time": 1775534399999, "quote_volume": 4802.09058, "trades": 19, "taker_buy_base": 11299.4, "taker_buy_quote": 1516.54033 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1344, "high": 0.1418, "low": 0.1342, "close": 0.1388, "volume": 197665.8, "close_time": 1775548799999, "quote_volume": 27290.63211, "trades": 133, "taker_buy_base": 76740.2, "taker_buy_quote": 10697.97513 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1385, "high": 0.1443, "low": 0.1356, "close": 0.136, "volume": 353708.2, "close_time": 1775563199999, "quote_volume": 49831.72772, "trades": 226, "taker_buy_base": 210155.8, "taker_buy_quote": 29644.63096 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1358, "high": 0.1379, "low": 0.1348, "close": 0.1374, "volume": 34573.3, "close_time": 1775577599999, "quote_volume": 4738.91108, "trades": 23, "taker_buy_base": 15964.2, "taker_buy_quote": 2195.63729 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1376, "high": 0.14, "low": 0.1376, "close": 0.1395, "volume": 75751.5, "close_time": 1775591999999, "quote_volume": 10509.59448, "trades": 35, "taker_buy_base": 49105.1, "taker_buy_quote": 6806.33681 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1388, "high": 0.1422, "low": 0.1388, "close": 0.1422, "volume": 5568.6, "close_time": 1775606399999, "quote_volume": 781.42453, "trades": 15, "taker_buy_base": 339.7, "taker_buy_quote": 47.99424 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1424, "high": 0.1424, "low": 0.1392, "close": 0.1393, "volume": 16673.9, "close_time": 1775620799999, "quote_volume": 2334.93392, "trades": 21, "taker_buy_base": 11663.2, "taker_buy_quote": 1627.97933 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1392, "high": 0.1403, "low": 0.138, "close": 0.138, "volume": 89150.8, "close_time": 1775635199999, "quote_volume": 12394.13195, "trades": 49, "taker_buy_base": 4547.1, "taker_buy_quote": 637.63275 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1376, "high": 0.1381, "low": 0.1354, "close": 0.1361, "volume": 6037.8, "close_time": 1775649599999, "quote_volume": 827.15849, "trades": 24, "taker_buy_base": 3921.5, "taker_buy_quote": 537.57015 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1361, "high": 0.1366, "low": 0.1337, "close": 0.1337, "volume": 14827.8, "close_time": 1775663999999, "quote_volume": 1996.83073, "trades": 27, "taker_buy_base": 5943.4, "taker_buy_quote": 807.46813 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1355, "high": 0.1365, "low": 0.1353, "close": 0.1357, "volume": 14499.7, "close_time": 1775678399999, "quote_volume": 1970.66488, "trades": 38, "taker_buy_base": 9945.1, "taker_buy_quote": 1350.65484 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1342, "high": 0.135, "low": 0.133, "close": 0.133, "volume": 9654.5, "close_time": 1775692799999, "quote_volume": 1289.59023, "trades": 22, "taker_buy_base": 1818.2, "taker_buy_quote": 244.6587 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1327, "high": 0.1333, "low": 0.1326, "close": 0.1333, "volume": 8891.8, "close_time": 1775707199999, "quote_volume": 1180.52073, "trades": 10, "taker_buy_base": 2412.0, "taker_buy_quote": 320.91366 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 230.5, "close_time": 1775721599999, "quote_volume": 30.9792, "trades": 1, "taker_buy_base": 230.5, "taker_buy_quote": 30.9792 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1342, "high": 0.1342, "low": 0.1331, "close": 0.1331, "volume": 1578.9, "close_time": 1775735999999, "quote_volume": 210.2778, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1326, "high": 0.1348, "low": 0.1326, "close": 0.1348, "volume": 8920.6, "close_time": 1775750399999, "quote_volume": 1184.40217, "trades": 12, "taker_buy_base": 8788.5, "taker_buy_quote": 1166.8725 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1351, "high": 0.1353, "low": 0.1351, "close": 0.1353, "volume": 6857.8, "close_time": 1775764799999, "quote_volume": 927.41872, "trades": 7, "taker_buy_base": 6500.3, "taker_buy_quote": 879.12047 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1347, "high": 0.1362, "low": 0.1333, "close": 0.1333, "volume": 4187.7, "close_time": 1775779199999, "quote_volume": 561.18285, "trades": 11, "taker_buy_base": 1848.6, "taker_buy_quote": 247.78389 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1334, "high": 0.1338, "low": 0.1328, "close": 0.1336, "volume": 1525.0, "close_time": 1775793599999, "quote_volume": 203.16396, "trades": 10, "taker_buy_base": 1441.1, "taker_buy_quote": 191.95492 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1331, "high": 0.1349, "low": 0.1331, "close": 0.1339, "volume": 3476.2, "close_time": 1775807999999, "quote_volume": 466.09997, "trades": 11, "taker_buy_base": 1608.1, "taker_buy_quote": 215.88376 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1343, "high": 0.1365, "low": 0.1343, "close": 0.1358, "volume": 45408.4, "close_time": 1775822399999, "quote_volume": 6150.84199, "trades": 28, "taker_buy_base": 27064.6, "taker_buy_quote": 3655.65953 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1359, "high": 0.1374, "low": 0.1356, "close": 0.1362, "volume": 13130.1, "close_time": 1775836799999, "quote_volume": 1792.63419, "trades": 20, "taker_buy_base": 7418.8, "taker_buy_quote": 1015.54397 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1359, "high": 0.1359, "low": 0.1353, "close": 0.1356, "volume": 2991.7, "close_time": 1775851199999, "quote_volume": 405.58199, "trades": 7, "taker_buy_base": 738.2, "taker_buy_quote": 99.97067 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1371, "high": 0.1372, "low": 0.1367, "close": 0.1367, "volume": 11418.8, "close_time": 1775865599999, "quote_volume": 1564.18325, "trades": 5, "taker_buy_base": 11418.8, "taker_buy_quote": 1564.18325 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.136, "high": 0.1434, "low": 0.136, "close": 0.1391, "volume": 109743.0, "close_time": 1775879999999, "quote_volume": 15508.21774, "trades": 56, "taker_buy_base": 73198.4, "taker_buy_quote": 10339.05194 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1395, "high": 0.1427, "low": 0.1384, "close": 0.1394, "volume": 170897.0, "close_time": 1775894399999, "quote_volume": 24061.31711, "trades": 158, "taker_buy_base": 95999.0, "taker_buy_quote": 13562.09716 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1407, "high": 0.18, "low": 0.1404, "close": 0.1504, "volume": 1177921.0, "close_time": 1775908799999, "quote_volume": 186888.11076, "trades": 2063, "taker_buy_base": 658910.3, "taker_buy_quote": 104551.40433 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1518, "high": 0.1523, "low": 0.1439, "close": 0.1447, "volume": 190030.2, "close_time": 1775923199999, "quote_volume": 27932.31656, "trades": 144, "taker_buy_base": 77791.4, "taker_buy_quote": 11443.82875 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1447, "high": 0.1452, "low": 0.1442, "close": 0.1445, "volume": 36654.8, "close_time": 1775937599999, "quote_volume": 5307.99049, "trades": 27, "taker_buy_base": 17836.9, "taker_buy_quote": 2586.96246 } ] }, "1d": { "count": 150, "start_date": "2025-11-13T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.4671, "high": 0.5758, "low": 0.392, "close": 0.4204, "volume": 3130550.0, "close_time": 1763078399999, "quote_volume": 1396891.45437, "trades": 12101, "taker_buy_base": 1345109.7, "taker_buy_quote": 596681.537 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.421, "high": 0.5092, "low": 0.4107, "close": 0.4587, "volume": 4998915.6, "close_time": 1763164799999, "quote_volume": 2356396.51144, "trades": 50524, "taker_buy_base": 2801937.1, "taker_buy_quote": 1324113.41656 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.4582, "high": 0.4942, "low": 0.4288, "close": 0.4306, "volume": 2268721.0, "close_time": 1763251199999, "quote_volume": 1054171.51202, "trades": 27777, "taker_buy_base": 1098979.1, "taker_buy_quote": 509636.13793 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.4306, "high": 0.4368, "low": 0.3998, "close": 0.4338, "volume": 2913462.6, "close_time": 1763337599999, "quote_volume": 1220607.64025, "trades": 29426, "taker_buy_base": 1387834.3, "taker_buy_quote": 582765.13109 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.4338, "high": 0.4578, "low": 0.4004, "close": 0.404, "volume": 2243467.7, "close_time": 1763423999999, "quote_volume": 966604.67407, "trades": 22647, "taker_buy_base": 1106140.9, "taker_buy_quote": 477733.11479 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.4035, "high": 0.504, "low": 0.3878, "close": 0.4203, "volume": 8290143.7, "close_time": 1763510399999, "quote_volume": 3705106.04738, "trades": 59225, "taker_buy_base": 4934873.2, "taker_buy_quote": 2207646.91127 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.4198, "high": 0.4198, "low": 0.3464, "close": 0.3728, "volume": 1910709.7, "close_time": 1763596799999, "quote_volume": 722600.97372, "trades": 15968, "taker_buy_base": 899885.9, "taker_buy_quote": 336794.25049 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.3727, "high": 0.3852, "low": 0.3283, "close": 0.3299, "volume": 1334502.4, "close_time": 1763683199999, "quote_volume": 488572.63494, "trades": 15929, "taker_buy_base": 586653.0, "taker_buy_quote": 215825.32746 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.33, "high": 0.333, "low": 0.2944, "close": 0.3196, "volume": 1400372.8, "close_time": 1763769599999, "quote_volume": 440184.92942, "trades": 14594, "taker_buy_base": 649470.8, "taker_buy_quote": 204358.75039 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.3195, "high": 0.3369, "low": 0.2924, "close": 0.2969, "volume": 980061.4, "close_time": 1763855999999, "quote_volume": 302647.02277, "trades": 9662, "taker_buy_base": 530906.8, "taker_buy_quote": 164081.23461 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.297, "high": 0.3028, "low": 0.2765, "close": 0.2842, "volume": 1332769.9, "close_time": 1763942399999, "quote_volume": 387036.90145, "trades": 10818, "taker_buy_base": 612769.6, "taker_buy_quote": 178021.71848 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.284, "high": 0.318, "low": 0.2811, "close": 0.3082, "volume": 1229776.3, "close_time": 1764028799999, "quote_volume": 371382.26791, "trades": 13441, "taker_buy_base": 616201.0, "taker_buy_quote": 186336.46892 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.3081, "high": 0.3542, "low": 0.3029, "close": 0.3446, "volume": 3672773.5, "close_time": 1764115199999, "quote_volume": 1222001.36898, "trades": 32152, "taker_buy_base": 1846140.9, "taker_buy_quote": 615516.85083 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.3445, "high": 0.3587, "low": 0.312, "close": 0.3371, "volume": 1323851.4, "close_time": 1764201599999, "quote_volume": 441563.97275, "trades": 15398, "taker_buy_base": 600624.4, "taker_buy_quote": 200767.63763 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.3367, "high": 0.3971, "low": 0.3298, "close": 0.3502, "volume": 6378322.1, "close_time": 1764287999999, "quote_volume": 2314683.23008, "trades": 47172, "taker_buy_base": 3143507.2, "taker_buy_quote": 1147038.21298 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.3496, "high": 0.351, "low": 0.3215, "close": 0.3245, "volume": 1356365.1, "close_time": 1764374399999, "quote_volume": 458608.7252, "trades": 10081, "taker_buy_base": 445910.8, "taker_buy_quote": 150316.72043 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.3244, "high": 0.337, "low": 0.3173, "close": 0.3342, "volume": 741260.7, "close_time": 1764460799999, "quote_volume": 241584.22134, "trades": 8739, "taker_buy_base": 327472.6, "taker_buy_quote": 106803.67138 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.3335, "high": 0.3437, "low": 0.3219, "close": 0.3244, "volume": 489667.2, "close_time": 1764547199999, "quote_volume": 162802.3799, "trades": 4890, "taker_buy_base": 220548.0, "taker_buy_quote": 73118.54235 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.325, "high": 0.3255, "low": 0.287, "close": 0.299, "volume": 614355.3, "close_time": 1764633599999, "quote_volume": 184351.96714, "trades": 6737, "taker_buy_base": 254616.8, "taker_buy_quote": 76034.04469 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2987, "high": 0.3347, "low": 0.291, "close": 0.3229, "volume": 394380.2, "close_time": 1764719999999, "quote_volume": 122690.28988, "trades": 2354, "taker_buy_base": 204839.0, "taker_buy_quote": 64381.19649 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.3229, "high": 0.3378, "low": 0.3126, "close": 0.3262, "volume": 254205.6, "close_time": 1764806399999, "quote_volume": 82840.75269, "trades": 737, "taker_buy_base": 98698.7, "taker_buy_quote": 32180.58838 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.327, "high": 0.3543, "low": 0.3259, "close": 0.3368, "volume": 622884.5, "close_time": 1764892799999, "quote_volume": 212113.6832, "trades": 1993, "taker_buy_base": 332244.3, "taker_buy_quote": 113286.65015 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.3359, "high": 0.3425, "low": 0.3108, "close": 0.3233, "volume": 432809.4, "close_time": 1764979199999, "quote_volume": 142377.65527, "trades": 1124, "taker_buy_base": 173111.9, "taker_buy_quote": 57043.7972 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.3228, "high": 0.344, "low": 0.3222, "close": 0.3252, "volume": 403404.8, "close_time": 1765065599999, "quote_volume": 134434.50675, "trades": 864, "taker_buy_base": 250260.2, "taker_buy_quote": 83482.2913 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3262, "high": 0.341, "low": 0.3154, "close": 0.3248, "volume": 383491.6, "close_time": 1765151999999, "quote_volume": 125834.85288, "trades": 1141, "taker_buy_base": 163162.6, "taker_buy_quote": 53684.64287 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.3245, "high": 0.3594, "low": 0.3224, "close": 0.323, "volume": 589700.5, "close_time": 1765238399999, "quote_volume": 202978.14463, "trades": 1982, "taker_buy_base": 310848.2, "taker_buy_quote": 107450.39679 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.3234, "high": 0.347, "low": 0.3176, "close": 0.32, "volume": 496894.5, "close_time": 1765324799999, "quote_volume": 164485.5641, "trades": 1909, "taker_buy_base": 218304.1, "taker_buy_quote": 72251.77535 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.3217, "high": 0.3418, "low": 0.2898, "close": 0.2907, "volume": 1294265.9, "close_time": 1765411199999, "quote_volume": 409887.96851, "trades": 3230, "taker_buy_base": 701815.8, "taker_buy_quote": 223759.48696 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.288, "high": 0.2892, "low": 0.2621, "close": 0.2672, "volume": 604439.8, "close_time": 1765497599999, "quote_volume": 163057.71312, "trades": 1166, "taker_buy_base": 301867.7, "taker_buy_quote": 81603.54025 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2667, "high": 0.2725, "low": 0.253, "close": 0.2586, "volume": 499824.3, "close_time": 1765583999999, "quote_volume": 131486.35497, "trades": 1039, "taker_buy_base": 209565.2, "taker_buy_quote": 55240.80195 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2594, "high": 0.2641, "low": 0.2558, "close": 0.2576, "volume": 196839.6, "close_time": 1765670399999, "quote_volume": 51014.60599, "trades": 241, "taker_buy_base": 73375.2, "taker_buy_quote": 19073.30273 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2592, "high": 0.2599, "low": 0.2372, "close": 0.2376, "volume": 439508.9, "close_time": 1765756799999, "quote_volume": 108972.4042, "trades": 488, "taker_buy_base": 161699.1, "taker_buy_quote": 40077.00652 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2404, "high": 0.2493, "low": 0.2247, "close": 0.2415, "volume": 577609.9, "close_time": 1765843199999, "quote_volume": 137210.35602, "trades": 907, "taker_buy_base": 242034.8, "taker_buy_quote": 57621.84597 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2413, "high": 0.2456, "low": 0.2308, "close": 0.2449, "volume": 342712.5, "close_time": 1765929599999, "quote_volume": 81219.00348, "trades": 470, "taker_buy_base": 162084.2, "taker_buy_quote": 38481.33154 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2455, "high": 0.2507, "low": 0.2203, "close": 0.2216, "volume": 373162.1, "close_time": 1766015999999, "quote_volume": 88023.88806, "trades": 453, "taker_buy_base": 123566.7, "taker_buy_quote": 29249.98999 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2213, "high": 0.2231, "low": 0.2046, "close": 0.2074, "volume": 494034.9, "close_time": 1766102399999, "quote_volume": 106570.74064, "trades": 476, "taker_buy_base": 218160.2, "taker_buy_quote": 47280.19538 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2098, "high": 0.224, "low": 0.2048, "close": 0.2194, "volume": 633344.2, "close_time": 1766188799999, "quote_volume": 136639.78464, "trades": 711, "taker_buy_base": 388275.3, "taker_buy_quote": 84022.96937 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2196, "high": 0.2372, "low": 0.2187, "close": 0.2322, "volume": 572817.1, "close_time": 1766275199999, "quote_volume": 131754.51492, "trades": 551, "taker_buy_base": 298615.9, "taker_buy_quote": 68832.79047 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2326, "high": 0.244, "low": 0.2187, "close": 0.2422, "volume": 715936.9, "close_time": 1766361599999, "quote_volume": 166198.75504, "trades": 978, "taker_buy_base": 328970.8, "taker_buy_quote": 76386.07205 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2414, "high": 0.2587, "low": 0.2381, "close": 0.2446, "volume": 1716654.7, "close_time": 1766447999999, "quote_volume": 423790.90749, "trades": 3961, "taker_buy_base": 945709.0, "taker_buy_quote": 234439.42991 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2461, "high": 0.2549, "low": 0.2355, "close": 0.2401, "volume": 830601.5, "close_time": 1766534399999, "quote_volume": 201846.68641, "trades": 1243, "taker_buy_base": 420904.4, "taker_buy_quote": 102287.33478 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2405, "high": 0.2439, "low": 0.2321, "close": 0.2426, "volume": 411699.2, "close_time": 1766620799999, "quote_volume": 97880.80655, "trades": 576, "taker_buy_base": 187115.8, "taker_buy_quote": 44438.93158 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2431, "high": 0.2464, "low": 0.2374, "close": 0.2403, "volume": 166047.5, "close_time": 1766707199999, "quote_volume": 40357.00986, "trades": 417, "taker_buy_base": 74755.8, "taker_buy_quote": 18202.01875 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2396, "high": 0.2607, "low": 0.2362, "close": 0.2508, "volume": 625740.6, "close_time": 1766793599999, "quote_volume": 156671.83119, "trades": 1292, "taker_buy_base": 345157.8, "taker_buy_quote": 86517.66487 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2506, "high": 0.2586, "low": 0.2502, "close": 0.2542, "volume": 119607.7, "close_time": 1766879999999, "quote_volume": 30424.38744, "trades": 227, "taker_buy_base": 43326.6, "taker_buy_quote": 11038.58218 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2549, "high": 0.26, "low": 0.2521, "close": 0.2557, "volume": 159368.6, "close_time": 1766966399999, "quote_volume": 40804.48605, "trades": 272, "taker_buy_base": 71600.1, "taker_buy_quote": 18387.34703 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2559, "high": 0.2668, "low": 0.2521, "close": 0.2538, "volume": 212189.5, "close_time": 1767052799999, "quote_volume": 54502.10225, "trades": 309, "taker_buy_base": 65882.6, "taker_buy_quote": 16985.33803 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2539, "high": 0.2575, "low": 0.2487, "close": 0.2541, "volume": 97247.2, "close_time": 1767139199999, "quote_volume": 24524.31683, "trades": 148, "taker_buy_base": 34457.7, "taker_buy_quote": 8714.89412 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2545, "high": 0.2558, "low": 0.25, "close": 0.2516, "volume": 242971.3, "close_time": 1767225599999, "quote_volume": 61285.51778, "trades": 261, "taker_buy_base": 50875.8, "taker_buy_quote": 12836.76814 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2515, "high": 0.2635, "low": 0.2485, "close": 0.2625, "volume": 180897.4, "close_time": 1767311999999, "quote_volume": 46555.01249, "trades": 218, "taker_buy_base": 94411.8, "taker_buy_quote": 24256.64901 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2632, "high": 0.29, "low": 0.2619, "close": 0.2819, "volume": 622360.9, "close_time": 1767398399999, "quote_volume": 172958.34877, "trades": 1032, "taker_buy_base": 300573.4, "taker_buy_quote": 83888.24627 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2829, "high": 0.289, "low": 0.2732, "close": 0.2843, "volume": 235477.8, "close_time": 1767484799999, "quote_volume": 66459.12434, "trades": 359, "taker_buy_base": 67533.5, "taker_buy_quote": 19083.57116 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2856, "high": 0.2871, "low": 0.2736, "close": 0.2783, "volume": 320455.7, "close_time": 1767571199999, "quote_volume": 89504.74583, "trades": 556, "taker_buy_base": 136997.4, "taker_buy_quote": 38282.5052 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2795, "high": 0.3004, "low": 0.2739, "close": 0.292, "volume": 487235.6, "close_time": 1767657599999, "quote_volume": 140224.98432, "trades": 939, "taker_buy_base": 224221.1, "taker_buy_quote": 64978.54463 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.292, "high": 0.2962, "low": 0.2755, "close": 0.2849, "volume": 249787.7, "close_time": 1767743999999, "quote_volume": 72087.89567, "trades": 424, "taker_buy_base": 116548.0, "taker_buy_quote": 33668.89646 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2851, "high": 0.2851, "low": 0.2688, "close": 0.27, "volume": 304524.9, "close_time": 1767830399999, "quote_volume": 84519.34973, "trades": 314, "taker_buy_base": 188117.8, "taker_buy_quote": 52249.33109 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2697, "high": 0.2726, "low": 0.2569, "close": 0.2725, "volume": 498250.7, "close_time": 1767916799999, "quote_volume": 131314.01746, "trades": 799, "taker_buy_base": 201477.0, "taker_buy_quote": 53033.65022 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.273, "high": 0.2743, "low": 0.2614, "close": 0.2653, "volume": 283731.2, "close_time": 1768003199999, "quote_volume": 76082.92422, "trades": 454, "taker_buy_base": 148051.3, "taker_buy_quote": 39658.97886 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2641, "high": 0.2641, "low": 0.2489, "close": 0.2491, "volume": 100634.2, "close_time": 1768089599999, "quote_volume": 25957.77282, "trades": 458, "taker_buy_base": 47954.4, "taker_buy_quote": 12344.39124 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2496, "high": 0.271, "low": 0.2485, "close": 0.2614, "volume": 384489.9, "close_time": 1768175999999, "quote_volume": 100201.95724, "trades": 811, "taker_buy_base": 176571.7, "taker_buy_quote": 46095.22774 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2623, "high": 0.2796, "low": 0.2508, "close": 0.2551, "volume": 781666.4, "close_time": 1768262399999, "quote_volume": 208367.36884, "trades": 1416, "taker_buy_base": 446496.3, "taker_buy_quote": 120031.30551 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.255, "high": 0.273, "low": 0.2538, "close": 0.2696, "volume": 229359.9, "close_time": 1768348799999, "quote_volume": 60470.62153, "trades": 958, "taker_buy_base": 125766.3, "taker_buy_quote": 33199.55938 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2689, "high": 0.2841, "low": 0.2638, "close": 0.2671, "volume": 1087231.1, "close_time": 1768435199999, "quote_volume": 296598.0372, "trades": 1448, "taker_buy_base": 529635.2, "taker_buy_quote": 144298.92472 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2667, "high": 0.2674, "low": 0.2452, "close": 0.2499, "volume": 169532.1, "close_time": 1768521599999, "quote_volume": 43432.76811, "trades": 628, "taker_buy_base": 63861.2, "taker_buy_quote": 16349.15955 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2512, "high": 0.3319, "low": 0.2472, "close": 0.3147, "volume": 6003633.6, "close_time": 1768607999999, "quote_volume": 1829639.59122, "trades": 13783, "taker_buy_base": 3098233.2, "taker_buy_quote": 945887.36629 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.314, "high": 0.3401, "low": 0.2844, "close": 0.286, "volume": 3829481.2, "close_time": 1768694399999, "quote_volume": 1185814.20787, "trades": 6636, "taker_buy_base": 1840020.7, "taker_buy_quote": 571788.36828 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.286, "high": 0.3405, "low": 0.2827, "close": 0.2962, "volume": 5569091.9, "close_time": 1768780799999, "quote_volume": 1755562.86899, "trades": 11331, "taker_buy_base": 2686652.5, "taker_buy_quote": 847604.55217 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2963, "high": 0.3123, "low": 0.2795, "close": 0.2851, "volume": 2083769.7, "close_time": 1768867199999, "quote_volume": 615863.01673, "trades": 6246, "taker_buy_base": 1026749.0, "taker_buy_quote": 304946.64337 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2855, "high": 0.2855, "low": 0.252, "close": 0.2552, "volume": 2363726.2, "close_time": 1768953599999, "quote_volume": 624332.98861, "trades": 4509, "taker_buy_base": 606934.7, "taker_buy_quote": 162414.47899 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2597, "high": 0.2846, "low": 0.254, "close": 0.2747, "volume": 529438.3, "close_time": 1769039999999, "quote_volume": 144269.17958, "trades": 1339, "taker_buy_base": 275522.5, "taker_buy_quote": 74941.09196 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2765, "high": 0.2864, "low": 0.2592, "close": 0.269, "volume": 312148.1, "close_time": 1769126399999, "quote_volume": 85348.22231, "trades": 797, "taker_buy_base": 181397.2, "taker_buy_quote": 49614.91248 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2726, "high": 0.2778, "low": 0.2678, "close": 0.2713, "volume": 125438.9, "close_time": 1769212799999, "quote_volume": 34155.4179, "trades": 339, "taker_buy_base": 54072.0, "taker_buy_quote": 14709.9741 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2705, "high": 0.2755, "low": 0.2634, "close": 0.2679, "volume": 83623.7, "close_time": 1769299199999, "quote_volume": 22687.78178, "trades": 152, "taker_buy_base": 26476.1, "taker_buy_quote": 7203.28811 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2673, "high": 0.2673, "low": 0.2378, "close": 0.2426, "volume": 228889.3, "close_time": 1769385599999, "quote_volume": 57374.51236, "trades": 320, "taker_buy_base": 63081.7, "taker_buy_quote": 15835.59133 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2437, "high": 0.2612, "low": 0.2393, "close": 0.2395, "volume": 333828.7, "close_time": 1769471999999, "quote_volume": 82295.52987, "trades": 897, "taker_buy_base": 168007.5, "taker_buy_quote": 41419.50343 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.237, "high": 0.2712, "low": 0.2347, "close": 0.2702, "volume": 422117.9, "close_time": 1769558399999, "quote_volume": 106452.21959, "trades": 609, "taker_buy_base": 258883.3, "taker_buy_quote": 65526.10151 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2701, "high": 0.2785, "low": 0.2649, "close": 0.2687, "volume": 849500.2, "close_time": 1769644799999, "quote_volume": 230734.25222, "trades": 960, "taker_buy_base": 430517.9, "taker_buy_quote": 116997.13782 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2683, "high": 0.281, "low": 0.2495, "close": 0.2621, "volume": 402211.5, "close_time": 1769731199999, "quote_volume": 104602.78985, "trades": 646, "taker_buy_base": 227277.8, "taker_buy_quote": 59129.24217 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2628, "high": 0.2633, "low": 0.2471, "close": 0.2538, "volume": 240905.9, "close_time": 1769817599999, "quote_volume": 61041.65094, "trades": 774, "taker_buy_base": 122994.1, "taker_buy_quote": 31109.51098 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2545, "high": 0.2545, "low": 0.2237, "close": 0.2324, "volume": 283853.6, "close_time": 1769903999999, "quote_volume": 67370.6078, "trades": 802, "taker_buy_base": 157691.9, "taker_buy_quote": 37281.56695 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2349, "high": 0.2444, "low": 0.2236, "close": 0.2275, "volume": 233008.9, "close_time": 1769990399999, "quote_volume": 55264.04973, "trades": 366, "taker_buy_base": 89528.9, "taker_buy_quote": 21189.04045 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2319, "high": 0.2411, "low": 0.2253, "close": 0.2396, "volume": 193079.9, "close_time": 1770076799999, "quote_volume": 45222.81672, "trades": 437, "taker_buy_base": 117071.2, "taker_buy_quote": 27469.60881 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2353, "high": 0.2437, "low": 0.2215, "close": 0.2345, "volume": 92762.9, "close_time": 1770163199999, "quote_volume": 21609.03775, "trades": 194, "taker_buy_base": 56968.7, "taker_buy_quote": 13354.82574 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2353, "high": 0.2413, "low": 0.2249, "close": 0.2277, "volume": 82311.4, "close_time": 1770249599999, "quote_volume": 19022.77591, "trades": 234, "taker_buy_base": 43785.0, "taker_buy_quote": 10133.12729 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2289, "high": 0.2301, "low": 0.198, "close": 0.198, "volume": 247756.2, "close_time": 1770335999999, "quote_volume": 53076.66317, "trades": 543, "taker_buy_base": 133635.6, "taker_buy_quote": 28694.59088 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1971, "high": 0.2214, "low": 0.177, "close": 0.2174, "volume": 324803.3, "close_time": 1770422399999, "quote_volume": 66140.67275, "trades": 959, "taker_buy_base": 180834.1, "taker_buy_quote": 37407.43549 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2161, "high": 0.2222, "low": 0.2053, "close": 0.2201, "volume": 206881.4, "close_time": 1770508799999, "quote_volume": 44220.20433, "trades": 393, "taker_buy_base": 128386.2, "taker_buy_quote": 27506.47121 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2189, "high": 0.2208, "low": 0.2106, "close": 0.2123, "volume": 175122.4, "close_time": 1770595199999, "quote_volume": 37909.79306, "trades": 277, "taker_buy_base": 80387.3, "taker_buy_quote": 17433.05359 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2116, "high": 0.2156, "low": 0.2063, "close": 0.2131, "volume": 84460.9, "close_time": 1770681599999, "quote_volume": 17896.54774, "trades": 201, "taker_buy_base": 37978.9, "taker_buy_quote": 8076.51828 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.213, "high": 0.213, "low": 0.2053, "close": 0.2095, "volume": 186736.0, "close_time": 1770767999999, "quote_volume": 38989.17444, "trades": 280, "taker_buy_base": 80348.8, "taker_buy_quote": 16798.18505 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2105, "high": 0.2471, "low": 0.2014, "close": 0.2096, "volume": 182367.4, "close_time": 1770854399999, "quote_volume": 37880.93735, "trades": 351, "taker_buy_base": 86134.3, "taker_buy_quote": 17996.21459 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.211, "high": 0.2179, "low": 0.2062, "close": 0.2105, "volume": 110058.7, "close_time": 1770940799999, "quote_volume": 23636.35228, "trades": 272, "taker_buy_base": 54519.0, "taker_buy_quote": 11702.86626 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.21, "high": 0.2265, "low": 0.2079, "close": 0.222, "volume": 139604.5, "close_time": 1771027199999, "quote_volume": 30296.11791, "trades": 294, "taker_buy_base": 65186.1, "taker_buy_quote": 14083.93252 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2218, "high": 0.2309, "low": 0.2201, "close": 0.2292, "volume": 117091.9, "close_time": 1771113599999, "quote_volume": 26243.95316, "trades": 230, "taker_buy_base": 50898.5, "taker_buy_quote": 11419.32654 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2299, "high": 0.2362, "low": 0.216, "close": 0.2163, "volume": 151011.8, "close_time": 1771199999999, "quote_volume": 34136.90211, "trades": 434, "taker_buy_base": 70233.6, "taker_buy_quote": 15968.29788 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2177, "high": 0.2255, "low": 0.216, "close": 0.222, "volume": 86388.5, "close_time": 1771286399999, "quote_volume": 19010.03572, "trades": 159, "taker_buy_base": 51064.1, "taker_buy_quote": 11240.56797 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.222, "high": 0.231, "low": 0.2181, "close": 0.2243, "volume": 420654.6, "close_time": 1771372799999, "quote_volume": 94115.09909, "trades": 638, "taker_buy_base": 224153.0, "taker_buy_quote": 50240.59228 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2235, "high": 0.2235, "low": 0.206, "close": 0.2075, "volume": 117732.0, "close_time": 1771459199999, "quote_volume": 25311.88976, "trades": 140, "taker_buy_base": 45376.1, "taker_buy_quote": 9623.05059 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2074, "high": 0.2163, "low": 0.2068, "close": 0.2151, "volume": 112744.8, "close_time": 1771545599999, "quote_volume": 23912.96356, "trades": 138, "taker_buy_base": 45248.9, "taker_buy_quote": 9663.58467 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2163, "high": 0.25, "low": 0.207, "close": 0.2128, "volume": 489373.0, "close_time": 1771631999999, "quote_volume": 108883.10445, "trades": 1376, "taker_buy_base": 233527.3, "taker_buy_quote": 52219.85125 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2123, "high": 0.2154, "low": 0.2098, "close": 0.2111, "volume": 60298.3, "close_time": 1771718399999, "quote_volume": 12847.63844, "trades": 87, "taker_buy_base": 25827.1, "taker_buy_quote": 5494.85021 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2093, "high": 0.2094, "low": 0.1965, "close": 0.1998, "volume": 75206.4, "close_time": 1771804799999, "quote_volume": 15064.69977, "trades": 113, "taker_buy_base": 43347.9, "taker_buy_quote": 8623.43956 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1996, "high": 0.2017, "low": 0.1825, "close": 0.1834, "volume": 245404.8, "close_time": 1771891199999, "quote_volume": 46459.63683, "trades": 491, "taker_buy_base": 119151.1, "taker_buy_quote": 22509.83203 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1831, "high": 0.1839, "low": 0.1639, "close": 0.1813, "volume": 1279931.1, "close_time": 1771977599999, "quote_volume": 222000.31313, "trades": 1393, "taker_buy_base": 694227.6, "taker_buy_quote": 120497.55719 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1808, "high": 0.2006, "low": 0.179, "close": 0.186, "volume": 493165.2, "close_time": 1772063999999, "quote_volume": 92109.91877, "trades": 945, "taker_buy_base": 194469.7, "taker_buy_quote": 36327.11396 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1854, "high": 0.1984, "low": 0.1802, "close": 0.1848, "volume": 922228.3, "close_time": 1772150399999, "quote_volume": 173822.26961, "trades": 1796, "taker_buy_base": 549752.7, "taker_buy_quote": 103803.17532 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.186, "high": 0.1895, "low": 0.1795, "close": 0.1825, "volume": 263980.7, "close_time": 1772236799999, "quote_volume": 48488.42849, "trades": 319, "taker_buy_base": 122705.3, "taker_buy_quote": 22619.91811 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1818, "high": 0.1839, "low": 0.1696, "close": 0.1831, "volume": 347436.6, "close_time": 1772323199999, "quote_volume": 61101.02745, "trades": 568, "taker_buy_base": 134728.4, "taker_buy_quote": 23700.80391 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1829, "high": 0.1895, "low": 0.1754, "close": 0.179, "volume": 314022.8, "close_time": 1772409599999, "quote_volume": 57438.26351, "trades": 372, "taker_buy_base": 192139.5, "taker_buy_quote": 35257.88768 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1792, "high": 0.1846, "low": 0.1765, "close": 0.1774, "volume": 366785.4, "close_time": 1772495999999, "quote_volume": 65689.00533, "trades": 473, "taker_buy_base": 200755.5, "taker_buy_quote": 35949.50734 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1777, "high": 0.1777, "low": 0.1655, "close": 0.1732, "volume": 426453.8, "close_time": 1772582399999, "quote_volume": 72776.2023, "trades": 611, "taker_buy_base": 107311.7, "taker_buy_quote": 18351.0804 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1733, "high": 0.1825, "low": 0.1694, "close": 0.1769, "volume": 334294.7, "close_time": 1772668799999, "quote_volume": 59305.18722, "trades": 312, "taker_buy_base": 200325.9, "taker_buy_quote": 35568.77575 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1772, "high": 0.1793, "low": 0.1708, "close": 0.1721, "volume": 148690.1, "close_time": 1772755199999, "quote_volume": 26142.96592, "trades": 256, "taker_buy_base": 91243.6, "taker_buy_quote": 16082.90242 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1719, "high": 0.1763, "low": 0.1667, "close": 0.1706, "volume": 198043.5, "close_time": 1772841599999, "quote_volume": 34088.5513, "trades": 224, "taker_buy_base": 95550.4, "taker_buy_quote": 16441.26196 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1706, "high": 0.1713, "low": 0.1592, "close": 0.1606, "volume": 106771.1, "close_time": 1772927999999, "quote_volume": 17457.68827, "trades": 164, "taker_buy_base": 40869.9, "taker_buy_quote": 6696.13548 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1605, "high": 0.161, "low": 0.1549, "close": 0.1554, "volume": 143235.8, "close_time": 1773014399999, "quote_volume": 22673.12326, "trades": 130, "taker_buy_base": 66975.0, "taker_buy_quote": 10613.00374 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1556, "high": 0.1619, "low": 0.1556, "close": 0.1584, "volume": 67610.1, "close_time": 1773100799999, "quote_volume": 10743.05977, "trades": 89, "taker_buy_base": 41000.1, "taker_buy_quote": 6530.65665 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1589, "high": 0.163, "low": 0.1585, "close": 0.159, "volume": 76603.1, "close_time": 1773187199999, "quote_volume": 12312.78598, "trades": 97, "taker_buy_base": 32489.5, "taker_buy_quote": 5233.67688 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1584, "high": 0.1624, "low": 0.1558, "close": 0.1618, "volume": 92280.0, "close_time": 1773273599999, "quote_volume": 14743.68192, "trades": 126, "taker_buy_base": 46883.5, "taker_buy_quote": 7470.76081 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.162, "high": 0.1629, "low": 0.1593, "close": 0.1602, "volume": 86074.7, "close_time": 1773359999999, "quote_volume": 13839.52717, "trades": 102, "taker_buy_base": 44352.6, "taker_buy_quote": 7139.5967 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1606, "high": 0.1839, "low": 0.1606, "close": 0.1699, "volume": 1314036.2, "close_time": 1773446399999, "quote_volume": 226497.65657, "trades": 1204, "taker_buy_base": 693947.9, "taker_buy_quote": 119899.19398 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1697, "high": 0.1727, "low": 0.1629, "close": 0.1638, "volume": 216947.0, "close_time": 1773532799999, "quote_volume": 36287.15579, "trades": 253, "taker_buy_base": 103513.9, "taker_buy_quote": 17346.26035 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1627, "high": 0.1639, "low": 0.16, "close": 0.1626, "volume": 132988.2, "close_time": 1773619199999, "quote_volume": 21496.59036, "trades": 96, "taker_buy_base": 66504.9, "taker_buy_quote": 10753.09309 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1634, "high": 0.1729, "low": 0.1616, "close": 0.1718, "volume": 358738.0, "close_time": 1773705599999, "quote_volume": 60000.59746, "trades": 294, "taker_buy_base": 147155.9, "taker_buy_quote": 24631.08692 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1722, "high": 0.1728, "low": 0.1632, "close": 0.1657, "volume": 144847.8, "close_time": 1773791999999, "quote_volume": 24130.27638, "trades": 263, "taker_buy_base": 64590.9, "taker_buy_quote": 10753.04635 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1648, "high": 0.1648, "low": 0.1529, "close": 0.1557, "volume": 132728.9, "close_time": 1773878399999, "quote_volume": 21110.00422, "trades": 119, "taker_buy_base": 80517.0, "taker_buy_quote": 12786.08876 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1557, "high": 0.1566, "low": 0.1511, "close": 0.1556, "volume": 101137.3, "close_time": 1773964799999, "quote_volume": 15574.72543, "trades": 101, "taker_buy_base": 49069.9, "taker_buy_quote": 7578.28598 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1517, "close": 0.1528, "volume": 28755.7, "close_time": 1774051199999, "quote_volume": 4390.00678, "trades": 15, "taker_buy_base": 16486.1, "taker_buy_quote": 2523.30176 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1531, "high": 0.1537, "low": 0.1477, "close": 0.1482, "volume": 85751.7, "close_time": 1774137599999, "quote_volume": 12920.55343, "trades": 105, "taker_buy_base": 49168.8, "taker_buy_quote": 7420.47629 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1474, "high": 0.1488, "low": 0.1402, "close": 0.1409, "volume": 79064.3, "close_time": 1774223999999, "quote_volume": 11463.91098, "trades": 60, "taker_buy_base": 34034.8, "taker_buy_quote": 4916.37183 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1428, "high": 0.1448, "low": 0.1377, "close": 0.1399, "volume": 89618.0, "close_time": 1774310399999, "quote_volume": 12599.72459, "trades": 196, "taker_buy_base": 55829.5, "taker_buy_quote": 7854.62515 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1397, "high": 0.14, "low": 0.1318, "close": 0.1356, "volume": 216844.5, "close_time": 1774396799999, "quote_volume": 29413.51892, "trades": 136, "taker_buy_base": 121600.5, "taker_buy_quote": 16502.7781 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1362, "high": 0.1513, "low": 0.134, "close": 0.1432, "volume": 541538.0, "close_time": 1774483199999, "quote_volume": 77583.09975, "trades": 455, "taker_buy_base": 326914.3, "taker_buy_quote": 46998.37055 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1435, "high": 0.146, "low": 0.1323, "close": 0.1362, "volume": 321616.9, "close_time": 1774569599999, "quote_volume": 45422.12933, "trades": 255, "taker_buy_base": 131460.1, "taker_buy_quote": 18543.16569 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1394, "high": 0.1552, "low": 0.1351, "close": 0.1507, "volume": 1133883.4, "close_time": 1774655999999, "quote_volume": 166363.38512, "trades": 814, "taker_buy_base": 617231.7, "taker_buy_quote": 90321.32293 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1476, "high": 0.1476, "low": 0.1402, "close": 0.1413, "volume": 281137.4, "close_time": 1774742399999, "quote_volume": 40646.0468, "trades": 263, "taker_buy_base": 116002.7, "taker_buy_quote": 16753.96751 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1401, "high": 0.1401, "low": 0.13, "close": 0.1325, "volume": 103300.1, "close_time": 1774828799999, "quote_volume": 13798.43701, "trades": 64, "taker_buy_base": 54759.6, "taker_buy_quote": 7264.51893 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1324, "high": 0.141, "low": 0.1323, "close": 0.1363, "volume": 152464.5, "close_time": 1774915199999, "quote_volume": 20956.62995, "trades": 75, "taker_buy_base": 71478.1, "taker_buy_quote": 9838.59435 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1353, "high": 0.1364, "low": 0.1279, "close": 0.134, "volume": 152492.5, "close_time": 1775001599999, "quote_volume": 20174.85192, "trades": 135, "taker_buy_base": 74418.4, "taker_buy_quote": 9860.24571 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1343, "high": 0.1423, "low": 0.1287, "close": 0.1349, "volume": 334715.8, "close_time": 1775087999999, "quote_volume": 45676.96858, "trades": 366, "taker_buy_base": 200679.4, "taker_buy_quote": 27373.37376 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1343, "high": 0.1349, "low": 0.1244, "close": 0.1276, "volume": 288195.3, "close_time": 1775174399999, "quote_volume": 36627.90864, "trades": 212, "taker_buy_base": 138409.9, "taker_buy_quote": 17561.9724 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1288, "high": 0.1369, "low": 0.1271, "close": 0.1283, "volume": 393251.9, "close_time": 1775260799999, "quote_volume": 51828.10457, "trades": 353, "taker_buy_base": 240270.9, "taker_buy_quote": 31891.94679 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1281, "high": 0.1296, "low": 0.127, "close": 0.1274, "volume": 30799.6, "close_time": 1775347199999, "quote_volume": 3941.77536, "trades": 56, "taker_buy_base": 21099.2, "taker_buy_quote": 2705.1712 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1258, "high": 0.128, "low": 0.1242, "close": 0.1277, "volume": 50792.8, "close_time": 1775433599999, "quote_volume": 6422.32402, "trades": 64, "taker_buy_base": 33752.6, "taker_buy_quote": 4272.76311 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1286, "high": 0.1413, "low": 0.128, "close": 0.1346, "volume": 655946.0, "close_time": 1775519999999, "quote_volume": 88695.92908, "trades": 453, "taker_buy_base": 388789.4, "taker_buy_quote": 52664.11519 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.134, "high": 0.1443, "low": 0.1323, "close": 0.1422, "volume": 703243.0, "close_time": 1775606399999, "quote_volume": 97954.3805, "trades": 451, "taker_buy_base": 363604.4, "taker_buy_quote": 50909.11476 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1424, "high": 0.1424, "low": 0.133, "close": 0.133, "volume": 150844.5, "close_time": 1775692799999, "quote_volume": 20813.3102, "trades": 181, "taker_buy_base": 37838.5, "taker_buy_quote": 5205.9639 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1327, "high": 0.1362, "low": 0.1326, "close": 0.1333, "volume": 30667.3, "close_time": 1775779199999, "quote_volume": 4094.78147, "trades": 44, "taker_buy_base": 19779.9, "taker_buy_quote": 2645.66972 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1334, "high": 0.1374, "low": 0.1328, "close": 0.1367, "volume": 77950.2, "close_time": 1775865599999, "quote_volume": 10582.50535, "trades": 81, "taker_buy_base": 49689.6, "taker_buy_quote": 6743.1961 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.136, "high": 0.18, "low": 0.136, "close": 0.1447, "volume": 1648591.2, "close_time": 1775951999999, "quote_volume": 254389.96217, "trades": 2421, "taker_buy_base": 905899.1, "taker_buy_quote": 139896.38218 } ] } }, "last_update": "2026-04-11T16:35:38.178774" }