{ "symbol": "METUSDT", "fetched_at": "2026-04-10T08:57:53.971198", "intervals": { "1h": { "count": 3547, "start_date": "2025-11-13T14:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.467, "high": 0.549, "low": 0.4459, "close": 0.4517, "volume": 13127593.1, "close_time": 1763045999999, "quote_volume": 6321390.54512, "trades": 36742, "taker_buy_base": 6024690.5, "taker_buy_quote": 2917312.85727 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.4516, "high": 0.4598, "low": 0.4357, "close": 0.4402, "volume": 3333938.6, "close_time": 1763049599999, "quote_volume": 1501636.34481, "trades": 11536, "taker_buy_base": 1731263.6, "taker_buy_quote": 782027.9543 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.44, "high": 0.4484, "low": 0.3968, "close": 0.4115, "volume": 5640857.1, "close_time": 1763053199999, "quote_volume": 2349270.73573, "trades": 28255, "taker_buy_base": 2675766.7, "taker_buy_quote": 1110033.10778 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.4115, "high": 0.4138, "low": 0.3972, "close": 0.4098, "volume": 2593239.4, "close_time": 1763056799999, "quote_volume": 1045481.06786, "trades": 17144, "taker_buy_base": 1376244.1, "taker_buy_quote": 554974.18015 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.4091, "high": 0.413, "low": 0.3943, "close": 0.398, "volume": 1401088.1, "close_time": 1763060399999, "quote_volume": 563722.66509, "trades": 8474, "taker_buy_base": 787870.6, "taker_buy_quote": 317317.61244 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.3978, "high": 0.4121, "low": 0.3917, "close": 0.4056, "volume": 1470264.7, "close_time": 1763063999999, "quote_volume": 590165.13372, "trades": 5111, "taker_buy_base": 808072.9, "taker_buy_quote": 324796.60478 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.4055, "high": 0.417, "low": 0.4017, "close": 0.4162, "volume": 1163690.1, "close_time": 1763067599999, "quote_volume": 477615.9404, "trades": 4759, "taker_buy_base": 612922.8, "taker_buy_quote": 252193.23603 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.4164, "high": 0.4214, "low": 0.4052, "close": 0.4186, "volume": 774556.9, "close_time": 1763071199999, "quote_volume": 320712.88191, "trades": 3645, "taker_buy_base": 453934.2, "taker_buy_quote": 188236.07041 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.4182, "high": 0.4298, "low": 0.4178, "close": 0.4292, "volume": 969387.1, "close_time": 1763074799999, "quote_volume": 410912.07651, "trades": 3936, "taker_buy_base": 705017.2, "taker_buy_quote": 298885.59409 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.4292, "high": 0.4394, "low": 0.42, "close": 0.4207, "volume": 1638702.4, "close_time": 1763078399999, "quote_volume": 703713.81348, "trades": 5681, "taker_buy_base": 1013223.3, "taker_buy_quote": 436090.32064 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.421, "high": 0.4233, "low": 0.4097, "close": 0.4162, "volume": 1652405.1, "close_time": 1763081999999, "quote_volume": 692743.56768, "trades": 5291, "taker_buy_base": 1027672.1, "taker_buy_quote": 431563.01762 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.4163, "high": 0.4318, "low": 0.4124, "close": 0.4248, "volume": 2266751.7, "close_time": 1763085599999, "quote_volume": 953709.3942, "trades": 8927, "taker_buy_base": 1224614.7, "taker_buy_quote": 515956.80186 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.4244, "high": 0.4588, "low": 0.4238, "close": 0.4576, "volume": 2753293.3, "close_time": 1763089199999, "quote_volume": 1228966.85391, "trades": 11264, "taker_buy_base": 1820472.1, "taker_buy_quote": 811903.72949 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.4577, "high": 0.4596, "low": 0.4374, "close": 0.446, "volume": 2444246.0, "close_time": 1763092799999, "quote_volume": 1093451.66596, "trades": 9639, "taker_buy_base": 1378182.3, "taker_buy_quote": 616572.55443 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.4462, "high": 0.4543, "low": 0.4305, "close": 0.4465, "volume": 2026128.5, "close_time": 1763096399999, "quote_volume": 894700.89598, "trades": 11151, "taker_buy_base": 1058319.1, "taker_buy_quote": 468701.50048 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.4467, "high": 0.449, "low": 0.4289, "close": 0.4481, "volume": 3246355.7, "close_time": 1763099999999, "quote_volume": 1433229.41039, "trades": 9829, "taker_buy_base": 2302133.9, "taker_buy_quote": 1017141.95149 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.4485, "high": 0.4886, "low": 0.4437, "close": 0.4745, "volume": 15046211.9, "close_time": 1763103599999, "quote_volume": 6993203.29673, "trades": 45750, "taker_buy_base": 7931995.8, "taker_buy_quote": 3685771.29446 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.475, "high": 0.495, "low": 0.4672, "close": 0.4919, "volume": 7231334.5, "close_time": 1763107199999, "quote_volume": 3483324.82836, "trades": 21769, "taker_buy_base": 3954673.4, "taker_buy_quote": 1907836.22668 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.4914, "high": 0.5045, "low": 0.4786, "close": 0.4883, "volume": 7351391.3, "close_time": 1763110799999, "quote_volume": 3626428.8085, "trades": 27516, "taker_buy_base": 4295220.1, "taker_buy_quote": 2119997.85778 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.4882, "high": 0.4941, "low": 0.4819, "close": 0.4868, "volume": 5246713.1, "close_time": 1763114399999, "quote_volume": 2557951.41355, "trades": 24920, "taker_buy_base": 2682762.2, "taker_buy_quote": 1308579.98547 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.4867, "high": 0.4998, "low": 0.4822, "close": 0.4868, "volume": 80128473.0, "close_time": 1763117999999, "quote_volume": 39310709.60254, "trades": 563568, "taker_buy_base": 40047881.0, "taker_buy_quote": 19648440.91349 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.4869, "high": 0.4942, "low": 0.4688, "close": 0.4751, "volume": 36301546.6, "close_time": 1763121599999, "quote_volume": 17604147.12376, "trades": 222491, "taker_buy_base": 18175535.5, "taker_buy_quote": 8813459.48971 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.4751, "high": 0.477, "low": 0.4416, "close": 0.4583, "volume": 21326567.4, "close_time": 1763125199999, "quote_volume": 9830450.92346, "trades": 193736, "taker_buy_base": 10512079.3, "taker_buy_quote": 4845945.59796 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.4584, "high": 0.4613, "low": 0.4423, "close": 0.4504, "volume": 12977456.9, "close_time": 1763128799999, "quote_volume": 5833951.12509, "trades": 97758, "taker_buy_base": 6740210.8, "taker_buy_quote": 3030558.39928 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.4504, "high": 0.4717, "low": 0.4471, "close": 0.4697, "volume": 12134961.6, "close_time": 1763132399999, "quote_volume": 5564920.11813, "trades": 84249, "taker_buy_base": 6453688.7, "taker_buy_quote": 2959813.6721 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.4696, "high": 0.4699, "low": 0.455, "close": 0.4646, "volume": 9421955.8, "close_time": 1763135999999, "quote_volume": 4358400.39634, "trades": 63082, "taker_buy_base": 4681262.2, "taker_buy_quote": 2166272.21863 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.4646, "high": 0.5079, "low": 0.4569, "close": 0.4908, "volume": 14812712.0, "close_time": 1763139599999, "quote_volume": 7201848.51731, "trades": 61546, "taker_buy_base": 7910746.8, "taker_buy_quote": 3849500.24057 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.4907, "high": 0.4909, "low": 0.4713, "close": 0.476, "volume": 6683508.3, "close_time": 1763143199999, "quote_volume": 3215679.13665, "trades": 39997, "taker_buy_base": 3259121.5, "taker_buy_quote": 1568427.0935 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.4759, "high": 0.4846, "low": 0.4697, "close": 0.4733, "volume": 4300224.6, "close_time": 1763146799999, "quote_volume": 2052549.49921, "trades": 25632, "taker_buy_base": 1974323.7, "taker_buy_quote": 943627.80749 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.4732, "high": 0.4805, "low": 0.4707, "close": 0.473, "volume": 2796394.8, "close_time": 1763150399999, "quote_volume": 1328404.07112, "trades": 15125, "taker_buy_base": 1365814.3, "taker_buy_quote": 648862.96257 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.4729, "high": 0.4732, "low": 0.4554, "close": 0.4576, "volume": 2562355.6, "close_time": 1763153999999, "quote_volume": 1186458.758, "trades": 10944, "taker_buy_base": 1092578.4, "taker_buy_quote": 506144.37478 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.4576, "high": 0.4677, "low": 0.4572, "close": 0.4613, "volume": 1913230.1, "close_time": 1763157599999, "quote_volume": 883023.44278, "trades": 9048, "taker_buy_base": 970304.6, "taker_buy_quote": 447989.1734 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.4612, "high": 0.4665, "low": 0.455, "close": 0.4611, "volume": 1677038.4, "close_time": 1763161199999, "quote_volume": 773948.45408, "trades": 8853, "taker_buy_base": 722836.3, "taker_buy_quote": 333614.39043 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.4615, "high": 0.4636, "low": 0.4516, "close": 0.4589, "volume": 1882999.9, "close_time": 1763164799999, "quote_volume": 863084.31182, "trades": 8286, "taker_buy_base": 815365.0, "taker_buy_quote": 374102.82785 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.4589, "high": 0.4718, "low": 0.457, "close": 0.4606, "volume": 3278442.7, "close_time": 1763168399999, "quote_volume": 1520955.08915, "trades": 13796, "taker_buy_base": 1553463.2, "taker_buy_quote": 721787.56585 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.4606, "high": 0.4782, "low": 0.455, "close": 0.474, "volume": 2880378.6, "close_time": 1763171999999, "quote_volume": 1338949.08523, "trades": 15047, "taker_buy_base": 1456498.5, "taker_buy_quote": 677907.73202 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.474, "high": 0.4937, "low": 0.4729, "close": 0.4862, "volume": 3879029.3, "close_time": 1763175599999, "quote_volume": 1878593.84574, "trades": 22427, "taker_buy_base": 2031123.5, "taker_buy_quote": 982532.31677 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.4862, "high": 0.487, "low": 0.4769, "close": 0.4785, "volume": 3056504.1, "close_time": 1763179199999, "quote_volume": 1471261.79493, "trades": 18810, "taker_buy_base": 1263672.7, "taker_buy_quote": 608826.0366 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.4785, "high": 0.4814, "low": 0.4721, "close": 0.4781, "volume": 1653049.3, "close_time": 1763182799999, "quote_volume": 787262.09025, "trades": 10568, "taker_buy_base": 734007.5, "taker_buy_quote": 349668.95783 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.4782, "high": 0.4908, "low": 0.4751, "close": 0.4817, "volume": 3172274.3, "close_time": 1763186399999, "quote_volume": 1538794.25873, "trades": 13040, "taker_buy_base": 1592969.0, "taker_buy_quote": 773562.20517 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.4816, "high": 0.4916, "low": 0.4802, "close": 0.489, "volume": 2234280.7, "close_time": 1763189999999, "quote_volume": 1088659.08676, "trades": 14895, "taker_buy_base": 1142756.6, "taker_buy_quote": 557135.211 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.4889, "high": 0.4946, "low": 0.4776, "close": 0.4795, "volume": 3152856.2, "close_time": 1763193599999, "quote_volume": 1536647.49379, "trades": 15156, "taker_buy_base": 1391039.5, "taker_buy_quote": 678495.05155 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.4795, "high": 0.4838, "low": 0.4666, "close": 0.468, "volume": 2212467.5, "close_time": 1763197199999, "quote_volume": 1051309.34915, "trades": 11564, "taker_buy_base": 1005048.1, "taker_buy_quote": 478207.40842 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.4679, "high": 0.4689, "low": 0.4565, "close": 0.4569, "volume": 1843306.9, "close_time": 1763200799999, "quote_volume": 852605.47499, "trades": 10456, "taker_buy_base": 888106.8, "taker_buy_quote": 410895.73083 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.4568, "high": 0.4571, "low": 0.4447, "close": 0.4524, "volume": 2840049.2, "close_time": 1763204399999, "quote_volume": 1281405.98105, "trades": 12780, "taker_buy_base": 1391567.6, "taker_buy_quote": 628099.20857 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.4522, "high": 0.4567, "low": 0.4483, "close": 0.4486, "volume": 2400589.3, "close_time": 1763207999999, "quote_volume": 1087630.61343, "trades": 10226, "taker_buy_base": 1128360.1, "taker_buy_quote": 511363.75589 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.4486, "high": 0.4551, "low": 0.4454, "close": 0.449, "volume": 1546358.6, "close_time": 1763211599999, "quote_volume": 695365.66749, "trades": 8559, "taker_buy_base": 740913.4, "taker_buy_quote": 333253.69493 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.4491, "high": 0.4555, "low": 0.4469, "close": 0.4528, "volume": 1788626.5, "close_time": 1763215199999, "quote_volume": 806835.11408, "trades": 9729, "taker_buy_base": 865353.2, "taker_buy_quote": 390473.4053 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.4527, "high": 0.4613, "low": 0.4501, "close": 0.4571, "volume": 2290859.9, "close_time": 1763218799999, "quote_volume": 1046454.40864, "trades": 11524, "taker_buy_base": 1144543.8, "taker_buy_quote": 523061.77825 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.4571, "high": 0.4673, "low": 0.4543, "close": 0.4616, "volume": 1654885.0, "close_time": 1763222399999, "quote_volume": 763030.04507, "trades": 10848, "taker_buy_base": 807813.6, "taker_buy_quote": 372528.19743 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.4617, "high": 0.4618, "low": 0.4477, "close": 0.4513, "volume": 1859938.7, "close_time": 1763225999999, "quote_volume": 841372.98288, "trades": 10474, "taker_buy_base": 934350.4, "taker_buy_quote": 422767.32546 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.4512, "high": 0.4546, "low": 0.4467, "close": 0.4499, "volume": 1418311.3, "close_time": 1763229599999, "quote_volume": 637667.4406, "trades": 8249, "taker_buy_base": 628625.6, "taker_buy_quote": 282631.47639 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.4499, "high": 0.4524, "low": 0.4437, "close": 0.4495, "volume": 1057094.9, "close_time": 1763233199999, "quote_volume": 474465.56273, "trades": 7584, "taker_buy_base": 568889.7, "taker_buy_quote": 255376.84219 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.4495, "high": 0.4515, "low": 0.438, "close": 0.443, "volume": 864670.2, "close_time": 1763236799999, "quote_volume": 384258.91553, "trades": 4539, "taker_buy_base": 367606.3, "taker_buy_quote": 163351.45221 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.4431, "high": 0.4446, "low": 0.4377, "close": 0.4393, "volume": 574662.3, "close_time": 1763240399999, "quote_volume": 253263.74277, "trades": 4237, "taker_buy_base": 245284.6, "taker_buy_quote": 108140.09908 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.4391, "high": 0.4413, "low": 0.4334, "close": 0.4352, "volume": 615130.1, "close_time": 1763243999999, "quote_volume": 268733.52589, "trades": 3551, "taker_buy_base": 268364.5, "taker_buy_quote": 117285.14786 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.4351, "high": 0.4411, "low": 0.4332, "close": 0.4397, "volume": 835318.3, "close_time": 1763247599999, "quote_volume": 364793.24201, "trades": 2910, "taker_buy_base": 469665.2, "taker_buy_quote": 205118.69202 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.4398, "high": 0.4412, "low": 0.4288, "close": 0.4309, "volume": 983577.5, "close_time": 1763251199999, "quote_volume": 427697.97416, "trades": 5101, "taker_buy_base": 411463.9, "taker_buy_quote": 179041.24641 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.4308, "high": 0.4322, "low": 0.4247, "close": 0.4303, "volume": 846807.7, "close_time": 1763254799999, "quote_volume": 363046.84991, "trades": 5755, "taker_buy_base": 365967.7, "taker_buy_quote": 157019.36142 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.4303, "high": 0.4311, "low": 0.42, "close": 0.4281, "volume": 1575268.2, "close_time": 1763258399999, "quote_volume": 670435.36715, "trades": 9197, "taker_buy_base": 700343.6, "taker_buy_quote": 298011.69574 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.428, "high": 0.4328, "low": 0.4256, "close": 0.4265, "volume": 965004.2, "close_time": 1763261999999, "quote_volume": 413215.97581, "trades": 7438, "taker_buy_base": 465630.2, "taker_buy_quote": 199474.86782 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.4266, "high": 0.4328, "low": 0.3988, "close": 0.4123, "volume": 13660399.2, "close_time": 1763265599999, "quote_volume": 5642444.30972, "trades": 42000, "taker_buy_base": 5627938.1, "taker_buy_quote": 2323091.1298 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.4124, "high": 0.4137, "low": 0.4037, "close": 0.4092, "volume": 1816817.4, "close_time": 1763269199999, "quote_volume": 742152.34585, "trades": 9921, "taker_buy_base": 931483.6, "taker_buy_quote": 380731.51964 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.4091, "high": 0.4174, "low": 0.4088, "close": 0.415, "volume": 1312088.8, "close_time": 1763272799999, "quote_volume": 541301.45569, "trades": 9327, "taker_buy_base": 743993.7, "taker_buy_quote": 306951.91487 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.415, "high": 0.4226, "low": 0.4136, "close": 0.4178, "volume": 1841939.2, "close_time": 1763276399999, "quote_volume": 770667.33568, "trades": 11528, "taker_buy_base": 927163.2, "taker_buy_quote": 388013.85123 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.4179, "high": 0.4259, "low": 0.4161, "close": 0.4227, "volume": 1847174.2, "close_time": 1763279999999, "quote_volume": 777364.61736, "trades": 11933, "taker_buy_base": 1064742.1, "taker_buy_quote": 448209.80859 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.4227, "high": 0.4228, "low": 0.4137, "close": 0.4184, "volume": 1479785.9, "close_time": 1763283599999, "quote_volume": 616844.51391, "trades": 8740, "taker_buy_base": 720150.8, "taker_buy_quote": 300074.63076 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.4185, "high": 0.4298, "low": 0.4152, "close": 0.4298, "volume": 2311612.1, "close_time": 1763287199999, "quote_volume": 971662.74823, "trades": 11741, "taker_buy_base": 1295350.8, "taker_buy_quote": 544735.37814 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.4297, "high": 0.4355, "low": 0.4225, "close": 0.4257, "volume": 2801695.2, "close_time": 1763290799999, "quote_volume": 1202835.54426, "trades": 15856, "taker_buy_base": 1502354.2, "taker_buy_quote": 645514.71151 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.4256, "high": 0.4282, "low": 0.4144, "close": 0.419, "volume": 1541747.2, "close_time": 1763294399999, "quote_volume": 647735.76531, "trades": 10970, "taker_buy_base": 711922.2, "taker_buy_quote": 299170.5929 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.419, "high": 0.4234, "low": 0.417, "close": 0.4219, "volume": 1816642.9, "close_time": 1763297999999, "quote_volume": 764374.71957, "trades": 11963, "taker_buy_base": 973251.3, "taker_buy_quote": 409556.95217 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.4218, "high": 0.429, "low": 0.4157, "close": 0.4168, "volume": 2095771.6, "close_time": 1763301599999, "quote_volume": 885206.77754, "trades": 10648, "taker_buy_base": 1053117.6, "taker_buy_quote": 445209.70048 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.4167, "high": 0.4255, "low": 0.4126, "close": 0.4219, "volume": 1921163.7, "close_time": 1763305199999, "quote_volume": 804535.31348, "trades": 10892, "taker_buy_base": 1025046.4, "taker_buy_quote": 429545.21108 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.422, "high": 0.4221, "low": 0.4094, "close": 0.4118, "volume": 1684338.9, "close_time": 1763308799999, "quote_volume": 700462.70705, "trades": 10210, "taker_buy_base": 752512.4, "taker_buy_quote": 313416.4843 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.4117, "high": 0.4141, "low": 0.401, "close": 0.4012, "volume": 2165104.5, "close_time": 1763312399999, "quote_volume": 884239.534, "trades": 12483, "taker_buy_base": 930984.0, "taker_buy_quote": 380343.00918 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.4011, "high": 0.417, "low": 0.3999, "close": 0.4163, "volume": 2105710.3, "close_time": 1763315999999, "quote_volume": 853652.113, "trades": 12129, "taker_buy_base": 1112999.8, "taker_buy_quote": 451283.50399 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.4162, "high": 0.4268, "low": 0.4111, "close": 0.4156, "volume": 2060312.5, "close_time": 1763319599999, "quote_volume": 861279.36373, "trades": 13748, "taker_buy_base": 1002725.8, "taker_buy_quote": 419719.17122 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.4156, "high": 0.4266, "low": 0.414, "close": 0.4171, "volume": 1431067.8, "close_time": 1763323199999, "quote_volume": 599892.80488, "trades": 8653, "taker_buy_base": 793903.3, "taker_buy_quote": 332895.41513 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.4171, "high": 0.4281, "low": 0.4163, "close": 0.4252, "volume": 906951.7, "close_time": 1763326799999, "quote_volume": 384100.26877, "trades": 6614, "taker_buy_base": 490282.7, "taker_buy_quote": 207643.67005 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.4252, "high": 0.4269, "low": 0.4196, "close": 0.4245, "volume": 801543.9, "close_time": 1763330399999, "quote_volume": 338509.85035, "trades": 5422, "taker_buy_base": 412796.1, "taker_buy_quote": 174347.03284 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.4244, "high": 0.4322, "low": 0.4196, "close": 0.4285, "volume": 1205811.9, "close_time": 1763333999999, "quote_volume": 513316.59624, "trades": 6162, "taker_buy_base": 675697.5, "taker_buy_quote": 287753.05896 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.4284, "high": 0.4373, "low": 0.4235, "close": 0.4342, "volume": 1766521.8, "close_time": 1763337599999, "quote_volume": 762238.81549, "trades": 13865, "taker_buy_base": 980145.6, "taker_buy_quote": 423068.72486 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.4343, "high": 0.439, "low": 0.4293, "close": 0.4367, "volume": 1638688.3, "close_time": 1763341199999, "quote_volume": 713259.99617, "trades": 11557, "taker_buy_base": 818977.4, "taker_buy_quote": 356579.55103 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.4367, "high": 0.438, "low": 0.4314, "close": 0.4318, "volume": 914912.3, "close_time": 1763344799999, "quote_volume": 397837.70478, "trades": 7948, "taker_buy_base": 484533.6, "taker_buy_quote": 210708.89316 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.4318, "high": 0.4362, "low": 0.4282, "close": 0.4317, "volume": 883012.4, "close_time": 1763348399999, "quote_volume": 381576.49556, "trades": 7644, "taker_buy_base": 466308.0, "taker_buy_quote": 201605.82037 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.4316, "high": 0.4517, "low": 0.431, "close": 0.4482, "volume": 2708049.2, "close_time": 1763351999999, "quote_volume": 1204123.6719, "trades": 16069, "taker_buy_base": 1542827.3, "taker_buy_quote": 685699.77507 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.4481, "high": 0.4566, "low": 0.4399, "close": 0.4563, "volume": 2688983.4, "close_time": 1763355599999, "quote_volume": 1210282.78955, "trades": 17240, "taker_buy_base": 1502304.3, "taker_buy_quote": 676986.65561 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.4563, "high": 0.4589, "low": 0.4363, "close": 0.4445, "volume": 2305582.7, "close_time": 1763359199999, "quote_volume": 1027917.60082, "trades": 14388, "taker_buy_base": 1052464.3, "taker_buy_quote": 469463.22271 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.4445, "high": 0.4498, "low": 0.4377, "close": 0.4405, "volume": 1971227.0, "close_time": 1763362799999, "quote_volume": 872177.61151, "trades": 13942, "taker_buy_base": 942015.3, "taker_buy_quote": 417020.8865 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.4406, "high": 0.4436, "low": 0.4371, "close": 0.4403, "volume": 2190586.0, "close_time": 1763366399999, "quote_volume": 963633.08197, "trades": 12953, "taker_buy_base": 1167165.7, "taker_buy_quote": 513511.37795 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.4404, "high": 0.4485, "low": 0.4397, "close": 0.4457, "volume": 2002130.3, "close_time": 1763369999999, "quote_volume": 890514.37492, "trades": 13532, "taker_buy_base": 1069356.7, "taker_buy_quote": 475627.41704 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.4458, "high": 0.4469, "low": 0.4358, "close": 0.4387, "volume": 1554508.2, "close_time": 1763373599999, "quote_volume": 682825.34028, "trades": 10507, "taker_buy_base": 705868.6, "taker_buy_quote": 310111.82384 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.4386, "high": 0.4461, "low": 0.4313, "close": 0.445, "volume": 1862668.4, "close_time": 1763377199999, "quote_volume": 818346.50623, "trades": 11779, "taker_buy_base": 932629.2, "taker_buy_quote": 410341.06157 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.445, "high": 0.4489, "low": 0.4412, "close": 0.4425, "volume": 2141158.8, "close_time": 1763380799999, "quote_volume": 951818.12106, "trades": 14152, "taker_buy_base": 1169910.4, "taker_buy_quote": 520147.85401 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.4425, "high": 0.4467, "low": 0.4411, "close": 0.4427, "volume": 1455203.1, "close_time": 1763384399999, "quote_volume": 645984.21118, "trades": 9479, "taker_buy_base": 722214.4, "taker_buy_quote": 320596.4866 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.4428, "high": 0.4452, "low": 0.4215, "close": 0.4243, "volume": 3204945.5, "close_time": 1763387999999, "quote_volume": 1382643.11605, "trades": 15580, "taker_buy_base": 1372871.2, "taker_buy_quote": 592221.39158 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.4243, "high": 0.4394, "low": 0.4173, "close": 0.4306, "volume": 4499338.1, "close_time": 1763391599999, "quote_volume": 1934514.62282, "trades": 24241, "taker_buy_base": 2292164.8, "taker_buy_quote": 986338.818 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.4307, "high": 0.4333, "low": 0.4165, "close": 0.4205, "volume": 4827157.3, "close_time": 1763395199999, "quote_volume": 2039009.80538, "trades": 23715, "taker_buy_base": 2088731.5, "taker_buy_quote": 882844.78196 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.4205, "high": 0.4249, "low": 0.4081, "close": 0.4233, "volume": 2923419.0, "close_time": 1763398799999, "quote_volume": 1213000.62627, "trades": 19278, "taker_buy_base": 1248056.2, "taker_buy_quote": 518193.11374 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.4232, "high": 0.4257, "low": 0.4082, "close": 0.4091, "volume": 1683067.9, "close_time": 1763402399999, "quote_volume": 700153.48615, "trades": 13497, "taker_buy_base": 783341.3, "taker_buy_quote": 325947.80895 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.4092, "high": 0.4165, "low": 0.4034, "close": 0.4085, "volume": 3837493.6, "close_time": 1763405999999, "quote_volume": 1569169.87512, "trades": 17755, "taker_buy_base": 1345080.1, "taker_buy_quote": 550480.63646 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.4085, "high": 0.4134, "low": 0.4024, "close": 0.4109, "volume": 1768181.0, "close_time": 1763409599999, "quote_volume": 721794.00821, "trades": 11160, "taker_buy_base": 941015.5, "taker_buy_quote": 384394.41032 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.4109, "high": 0.4218, "low": 0.4086, "close": 0.4185, "volume": 1858410.6, "close_time": 1763413199999, "quote_volume": 773920.30918, "trades": 13620, "taker_buy_base": 1066822.4, "taker_buy_quote": 444414.15677 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.4186, "high": 0.4234, "low": 0.4108, "close": 0.4128, "volume": 1414376.4, "close_time": 1763416799999, "quote_volume": 590361.88988, "trades": 9389, "taker_buy_base": 681930.8, "taker_buy_quote": 284938.10458 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.4128, "high": 0.4131, "low": 0.402, "close": 0.4038, "volume": 1043818.3, "close_time": 1763420399999, "quote_volume": 426309.50833, "trades": 3731, "taker_buy_base": 440389.5, "taker_buy_quote": 180062.44399 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.4037, "high": 0.4055, "low": 0.4008, "close": 0.4045, "volume": 997812.9, "close_time": 1763423999999, "quote_volume": 401571.06726, "trades": 3537, "taker_buy_base": 459552.6, "taker_buy_quote": 184972.15478 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.4045, "high": 0.4047, "low": 0.3879, "close": 0.396, "volume": 1918474.9, "close_time": 1763427599999, "quote_volume": 759056.04809, "trades": 7503, "taker_buy_base": 860428.1, "taker_buy_quote": 340671.37331 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.3961, "high": 0.4009, "low": 0.394, "close": 0.3954, "volume": 950788.5, "close_time": 1763431199999, "quote_volume": 377783.27287, "trades": 5859, "taker_buy_base": 463321.2, "taker_buy_quote": 184214.07753 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.3953, "high": 0.4062, "low": 0.3918, "close": 0.3973, "volume": 1386754.6, "close_time": 1763434799999, "quote_volume": 553159.21397, "trades": 7793, "taker_buy_base": 656620.2, "taker_buy_quote": 262502.65619 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.3973, "high": 0.4139, "low": 0.3936, "close": 0.411, "volume": 1788968.1, "close_time": 1763438399999, "quote_volume": 722505.11529, "trades": 10761, "taker_buy_base": 956276.8, "taker_buy_quote": 386669.34535 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.4111, "high": 0.422, "low": 0.4107, "close": 0.4202, "volume": 1659518.4, "close_time": 1763441999999, "quote_volume": 690428.41532, "trades": 10387, "taker_buy_base": 958006.7, "taker_buy_quote": 398609.71701 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.4202, "high": 0.4371, "low": 0.4189, "close": 0.4367, "volume": 2191365.4, "close_time": 1763445599999, "quote_volume": 939548.22695, "trades": 11406, "taker_buy_base": 1349184.9, "taker_buy_quote": 578490.85592 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.4366, "high": 0.5028, "low": 0.435, "close": 0.4425, "volume": 38490605.5, "close_time": 1763449199999, "quote_volume": 17738908.55029, "trades": 119228, "taker_buy_base": 18278959.7, "taker_buy_quote": 8424089.3565 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.4426, "high": 0.4473, "low": 0.4274, "close": 0.4429, "volume": 16038117.9, "close_time": 1763452799999, "quote_volume": 7043461.64987, "trades": 62625, "taker_buy_base": 8616314.6, "taker_buy_quote": 3789294.43056 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.4427, "high": 0.471, "low": 0.4276, "close": 0.4618, "volume": 20562738.0, "close_time": 1763456399999, "quote_volume": 9302869.07237, "trades": 94644, "taker_buy_base": 11632141.3, "taker_buy_quote": 5269248.79614 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.4618, "high": 0.4642, "low": 0.4357, "close": 0.4516, "volume": 6099545.8, "close_time": 1763459999999, "quote_volume": 2735586.21163, "trades": 39431, "taker_buy_base": 3264168.1, "taker_buy_quote": 1463648.88007 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.4516, "high": 0.463, "low": 0.4462, "close": 0.4602, "volume": 3929298.1, "close_time": 1763463599999, "quote_volume": 1780783.6347, "trades": 25723, "taker_buy_base": 2096921.0, "taker_buy_quote": 951316.06387 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.4603, "high": 0.4606, "low": 0.4464, "close": 0.4496, "volume": 3696074.5, "close_time": 1763467199999, "quote_volume": 1673557.39389, "trades": 21525, "taker_buy_base": 1852747.2, "taker_buy_quote": 839725.85072 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.4497, "high": 0.456, "low": 0.4428, "close": 0.4473, "volume": 3053160.9, "close_time": 1763470799999, "quote_volume": 1371254.00623, "trades": 20661, "taker_buy_base": 1540334.0, "taker_buy_quote": 691840.52592 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.4473, "high": 0.4477, "low": 0.4288, "close": 0.4391, "volume": 4208423.1, "close_time": 1763474399999, "quote_volume": 1837061.4169, "trades": 22892, "taker_buy_base": 2080309.6, "taker_buy_quote": 907988.30553 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.4391, "high": 0.4539, "low": 0.4364, "close": 0.4416, "volume": 3270479.6, "close_time": 1763477999999, "quote_volume": 1459910.9954, "trades": 20191, "taker_buy_base": 1739803.3, "taker_buy_quote": 776669.45027 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.4414, "high": 0.4483, "low": 0.4346, "close": 0.4424, "volume": 3246189.2, "close_time": 1763481599999, "quote_volume": 1436197.20406, "trades": 14240, "taker_buy_base": 1638956.2, "taker_buy_quote": 725104.1145 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.4424, "high": 0.4568, "low": 0.4396, "close": 0.451, "volume": 2905892.9, "close_time": 1763485199999, "quote_volume": 1306925.64751, "trades": 13611, "taker_buy_base": 1690040.1, "taker_buy_quote": 760541.62155 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.451, "high": 0.451, "low": 0.4337, "close": 0.434, "volume": 2690012.5, "close_time": 1763488799999, "quote_volume": 1182620.97637, "trades": 12581, "taker_buy_base": 1058014.4, "taker_buy_quote": 465279.20141 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.4341, "high": 0.4412, "low": 0.4313, "close": 0.4362, "volume": 2566652.1, "close_time": 1763492399999, "quote_volume": 1120775.32183, "trades": 11489, "taker_buy_base": 1112530.8, "taker_buy_quote": 485872.8351 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.4363, "high": 0.4365, "low": 0.4245, "close": 0.4263, "volume": 1737616.3, "close_time": 1763495999999, "quote_volume": 748551.75036, "trades": 8712, "taker_buy_base": 700961.1, "taker_buy_quote": 302116.02063 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.4263, "high": 0.4287, "low": 0.4193, "close": 0.4244, "volume": 1670717.2, "close_time": 1763499599999, "quote_volume": 709273.98247, "trades": 7641, "taker_buy_base": 834657.0, "taker_buy_quote": 354422.53586 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.4244, "high": 0.4267, "low": 0.4203, "close": 0.4222, "volume": 1168482.6, "close_time": 1763503199999, "quote_volume": 494974.89496, "trades": 6147, "taker_buy_base": 607181.7, "taker_buy_quote": 257192.96086 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.4222, "high": 0.4295, "low": 0.42, "close": 0.4226, "volume": 1470248.0, "close_time": 1763506799999, "quote_volume": 625265.8599, "trades": 6148, "taker_buy_base": 573189.7, "taker_buy_quote": 244095.83586 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.4225, "high": 0.423, "low": 0.416, "close": 0.4206, "volume": 1671140.1, "close_time": 1763510399999, "quote_volume": 700043.84511, "trades": 7629, "taker_buy_base": 773589.8, "taker_buy_quote": 324177.49951 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.4206, "high": 0.4207, "low": 0.406, "close": 0.4102, "volume": 2414319.3, "close_time": 1763513999999, "quote_volume": 991043.35245, "trades": 13743, "taker_buy_base": 1173660.1, "taker_buy_quote": 481352.90118 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.4103, "high": 0.4141, "low": 0.4058, "close": 0.4094, "volume": 1702827.7, "close_time": 1763517599999, "quote_volume": 697665.67757, "trades": 8922, "taker_buy_base": 720470.3, "taker_buy_quote": 295254.88132 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.4093, "high": 0.4183, "low": 0.4083, "close": 0.4161, "volume": 1456420.6, "close_time": 1763521199999, "quote_volume": 601515.13681, "trades": 8757, "taker_buy_base": 781409.6, "taker_buy_quote": 322793.24346 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.4162, "high": 0.4163, "low": 0.3934, "close": 0.3976, "volume": 9337988.7, "close_time": 1763524799999, "quote_volume": 3742145.56209, "trades": 23622, "taker_buy_base": 3046491.3, "taker_buy_quote": 1219928.74059 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.3975, "high": 0.3982, "low": 0.3921, "close": 0.3937, "volume": 1912744.0, "close_time": 1763528399999, "quote_volume": 754410.22919, "trades": 11746, "taker_buy_base": 965379.6, "taker_buy_quote": 380697.97349 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.3939, "high": 0.3942, "low": 0.3811, "close": 0.3844, "volume": 2770069.6, "close_time": 1763531999999, "quote_volume": 1071201.9767, "trades": 10786, "taker_buy_base": 1349278.2, "taker_buy_quote": 521874.38606 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.3844, "high": 0.3883, "low": 0.3802, "close": 0.3862, "volume": 3701701.2, "close_time": 1763535599999, "quote_volume": 1423268.13606, "trades": 17704, "taker_buy_base": 1814539.8, "taker_buy_quote": 697660.72847 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.3862, "high": 0.3895, "low": 0.3818, "close": 0.3826, "volume": 3164110.0, "close_time": 1763539199999, "quote_volume": 1224013.53689, "trades": 13143, "taker_buy_base": 1635570.4, "taker_buy_quote": 632940.19152 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.3827, "high": 0.3912, "low": 0.3812, "close": 0.3893, "volume": 2751400.8, "close_time": 1763542799999, "quote_volume": 1062755.20446, "trades": 12151, "taker_buy_base": 1312254.7, "taker_buy_quote": 506710.1824 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.3892, "high": 0.3903, "low": 0.3827, "close": 0.3888, "volume": 2769560.9, "close_time": 1763546399999, "quote_volume": 1071726.59325, "trades": 12419, "taker_buy_base": 893483.0, "taker_buy_quote": 345858.26989 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.3888, "high": 0.397, "low": 0.3878, "close": 0.3893, "volume": 3479634.6, "close_time": 1763549999999, "quote_volume": 1367305.96168, "trades": 12485, "taker_buy_base": 1247857.0, "taker_buy_quote": 490395.09095 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.3893, "high": 0.3966, "low": 0.3862, "close": 0.3949, "volume": 4026715.3, "close_time": 1763553599999, "quote_volume": 1575111.50043, "trades": 13906, "taker_buy_base": 1503637.5, "taker_buy_quote": 588002.91083 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.3949, "high": 0.3964, "low": 0.3869, "close": 0.3875, "volume": 3127656.1, "close_time": 1763557199999, "quote_volume": 1228985.70464, "trades": 12604, "taker_buy_base": 1287629.4, "taker_buy_quote": 506111.94659 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.3875, "high": 0.3879, "low": 0.3822, "close": 0.3827, "volume": 1955580.5, "close_time": 1763560799999, "quote_volume": 753604.51182, "trades": 9794, "taker_buy_base": 808868.5, "taker_buy_quote": 311779.6854 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.3828, "high": 0.3842, "low": 0.3785, "close": 0.384, "volume": 2994968.9, "close_time": 1763564399999, "quote_volume": 1142841.03387, "trades": 12260, "taker_buy_base": 1345096.9, "taker_buy_quote": 513328.06735 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.384, "high": 0.3894, "low": 0.3601, "close": 0.3657, "volume": 5565690.6, "close_time": 1763567999999, "quote_volume": 2087569.7233, "trades": 17934, "taker_buy_base": 2151876.8, "taker_buy_quote": 806188.71153 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.3656, "high": 0.3679, "low": 0.3523, "close": 0.3542, "volume": 4951683.5, "close_time": 1763571599999, "quote_volume": 1776359.80077, "trades": 17586, "taker_buy_base": 2401088.9, "taker_buy_quote": 861621.13605 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.3541, "high": 0.3587, "low": 0.3462, "close": 0.3566, "volume": 4769095.1, "close_time": 1763575199999, "quote_volume": 1675086.20189, "trades": 15199, "taker_buy_base": 2475898.3, "taker_buy_quote": 870192.4919 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.3564, "high": 0.3583, "low": 0.3479, "close": 0.3496, "volume": 2804607.9, "close_time": 1763578799999, "quote_volume": 989880.73121, "trades": 12522, "taker_buy_base": 1185942.6, "taker_buy_quote": 419034.61629 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.3496, "high": 0.3504, "low": 0.3471, "close": 0.3497, "volume": 1998053.9, "close_time": 1763582399999, "quote_volume": 697444.83412, "trades": 9495, "taker_buy_base": 1075511.4, "taker_buy_quote": 375492.72745 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.3496, "high": 0.3546, "low": 0.3475, "close": 0.3534, "volume": 2021780.8, "close_time": 1763585999999, "quote_volume": 708980.63196, "trades": 9079, "taker_buy_base": 1050403.1, "taker_buy_quote": 368346.21126 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.3534, "high": 0.362, "low": 0.3478, "close": 0.3581, "volume": 3001413.5, "close_time": 1763589599999, "quote_volume": 1066922.30579, "trades": 11036, "taker_buy_base": 1478415.5, "taker_buy_quote": 525721.01995 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.358, "high": 0.3609, "low": 0.3532, "close": 0.3607, "volume": 2444249.2, "close_time": 1763593199999, "quote_volume": 870756.22121, "trades": 8132, "taker_buy_base": 1238933.5, "taker_buy_quote": 441690.23662 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.3608, "high": 0.3747, "low": 0.3608, "close": 0.3731, "volume": 4615827.5, "close_time": 1763596799999, "quote_volume": 1709590.4219, "trades": 14034, "taker_buy_base": 2105563.2, "taker_buy_quote": 779694.1998 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.3732, "high": 0.3779, "low": 0.3655, "close": 0.3769, "volume": 2520259.0, "close_time": 1763600399999, "quote_volume": 940982.52328, "trades": 8910, "taker_buy_base": 1101716.7, "taker_buy_quote": 411573.04794 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.3769, "high": 0.3856, "low": 0.3697, "close": 0.3742, "volume": 3498463.1, "close_time": 1763603999999, "quote_volume": 1324237.49476, "trades": 10194, "taker_buy_base": 1514830.0, "taker_buy_quote": 573821.87558 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.3741, "high": 0.3794, "low": 0.3691, "close": 0.3739, "volume": 2043879.4, "close_time": 1763607599999, "quote_volume": 763298.76305, "trades": 8899, "taker_buy_base": 956198.0, "taker_buy_quote": 357453.42936 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.374, "high": 0.3831, "low": 0.374, "close": 0.3799, "volume": 2238852.2, "close_time": 1763611199999, "quote_volume": 848367.85334, "trades": 10685, "taker_buy_base": 1207867.8, "taker_buy_quote": 457247.58586 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.3799, "high": 0.382, "low": 0.3715, "close": 0.3772, "volume": 1615318.4, "close_time": 1763614799999, "quote_volume": 608591.52028, "trades": 9281, "taker_buy_base": 728787.6, "taker_buy_quote": 274695.81649 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.3772, "high": 0.3809, "low": 0.3753, "close": 0.3785, "volume": 1589782.8, "close_time": 1763618399999, "quote_volume": 600497.48551, "trades": 9915, "taker_buy_base": 782912.1, "taker_buy_quote": 295767.89035 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.3784, "high": 0.3807, "low": 0.3737, "close": 0.3752, "volume": 1955281.2, "close_time": 1763621999999, "quote_volume": 736396.88039, "trades": 12071, "taker_buy_base": 1012702.4, "taker_buy_quote": 381291.20381 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.3751, "high": 0.3833, "low": 0.3709, "close": 0.3782, "volume": 2074328.7, "close_time": 1763625599999, "quote_volume": 780487.27022, "trades": 9910, "taker_buy_base": 1085237.8, "taker_buy_quote": 408416.41878 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.3781, "high": 0.3781, "low": 0.3683, "close": 0.3687, "volume": 1780196.0, "close_time": 1763629199999, "quote_volume": 663825.51287, "trades": 10142, "taker_buy_base": 793064.9, "taker_buy_quote": 296072.36299 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.3688, "high": 0.3716, "low": 0.3655, "close": 0.3677, "volume": 4170692.3, "close_time": 1763632799999, "quote_volume": 1535508.65536, "trades": 15258, "taker_buy_base": 1548795.0, "taker_buy_quote": 570388.99986 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.3678, "high": 0.3688, "low": 0.362, "close": 0.3645, "volume": 2421302.5, "close_time": 1763636399999, "quote_volume": 885358.7791, "trades": 9372, "taker_buy_base": 893818.2, "taker_buy_quote": 326781.47844 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.3645, "high": 0.3687, "low": 0.3625, "close": 0.3674, "volume": 3953701.2, "close_time": 1763639999999, "quote_volume": 1441901.75776, "trades": 12661, "taker_buy_base": 1264867.1, "taker_buy_quote": 461543.54918 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.3675, "high": 0.3676, "low": 0.3596, "close": 0.3638, "volume": 3246420.2, "close_time": 1763643599999, "quote_volume": 1181582.87393, "trades": 10604, "taker_buy_base": 1133348.2, "taker_buy_quote": 412772.6934 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.3637, "high": 0.3751, "low": 0.3629, "close": 0.368, "volume": 5693216.6, "close_time": 1763647199999, "quote_volume": 2100484.02445, "trades": 15871, "taker_buy_base": 2085053.4, "taker_buy_quote": 769595.71208 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.3681, "high": 0.3693, "low": 0.3592, "close": 0.3632, "volume": 4421866.6, "close_time": 1763650799999, "quote_volume": 1612718.26859, "trades": 14654, "taker_buy_base": 1807867.5, "taker_buy_quote": 659334.11272 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.3633, "high": 0.3633, "low": 0.3516, "close": 0.3527, "volume": 3389491.4, "close_time": 1763654399999, "quote_volume": 1203973.47755, "trades": 13175, "taker_buy_base": 1703050.4, "taker_buy_quote": 604824.93535 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.3528, "high": 0.3532, "low": 0.3332, "close": 0.3434, "volume": 4672555.8, "close_time": 1763657999999, "quote_volume": 1591884.93553, "trades": 14993, "taker_buy_base": 2199059.4, "taker_buy_quote": 748847.74262 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.3433, "high": 0.3454, "low": 0.3356, "close": 0.3404, "volume": 2955357.4, "close_time": 1763661599999, "quote_volume": 1002709.12376, "trades": 10557, "taker_buy_base": 1450653.3, "taker_buy_quote": 492431.33571 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.3404, "high": 0.341, "low": 0.3286, "close": 0.3307, "volume": 2078652.0, "close_time": 1763665199999, "quote_volume": 695784.66555, "trades": 7617, "taker_buy_base": 939036.4, "taker_buy_quote": 314516.42716 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.331, "high": 0.3371, "low": 0.3306, "close": 0.3361, "volume": 1361984.3, "close_time": 1763668799999, "quote_volume": 455257.97488, "trades": 4895, "taker_buy_base": 645328.3, "taker_buy_quote": 215744.69582 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.3364, "high": 0.3403, "low": 0.3334, "close": 0.3381, "volume": 982340.0, "close_time": 1763672399999, "quote_volume": 331256.63313, "trades": 3386, "taker_buy_base": 458951.6, "taker_buy_quote": 154836.00778 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.3379, "high": 0.3424, "low": 0.336, "close": 0.3362, "volume": 976010.0, "close_time": 1763675999999, "quote_volume": 330567.35034, "trades": 3230, "taker_buy_base": 511946.2, "taker_buy_quote": 173491.38091 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.336, "high": 0.3436, "low": 0.3353, "close": 0.3396, "volume": 785288.3, "close_time": 1763679599999, "quote_volume": 267353.35282, "trades": 3175, "taker_buy_base": 448467.3, "taker_buy_quote": 152602.70539 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.3396, "high": 0.34, "low": 0.3284, "close": 0.3303, "volume": 946147.8, "close_time": 1763683199999, "quote_volume": 316107.19202, "trades": 3603, "taker_buy_base": 445893.0, "taker_buy_quote": 149067.65861 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.3304, "high": 0.3337, "low": 0.3256, "close": 0.3261, "volume": 966674.1, "close_time": 1763686799999, "quote_volume": 318333.05998, "trades": 3516, "taker_buy_base": 374605.1, "taker_buy_quote": 123485.54474 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.3262, "high": 0.3289, "low": 0.319, "close": 0.3223, "volume": 2544388.9, "close_time": 1763690399999, "quote_volume": 825719.71525, "trades": 5599, "taker_buy_base": 1238933.7, "taker_buy_quote": 402102.39273 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.3223, "high": 0.3316, "low": 0.3208, "close": 0.326, "volume": 1917975.6, "close_time": 1763693999999, "quote_volume": 626160.2514, "trades": 5258, "taker_buy_base": 1078701.6, "taker_buy_quote": 352019.71468 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.3259, "high": 0.3294, "low": 0.3217, "close": 0.3221, "volume": 2279302.7, "close_time": 1763697599999, "quote_volume": 743395.94171, "trades": 7854, "taker_buy_base": 997163.8, "taker_buy_quote": 325531.65744 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.3222, "high": 0.3253, "low": 0.3167, "close": 0.3231, "volume": 1738680.5, "close_time": 1763701199999, "quote_volume": 558095.49641, "trades": 7077, "taker_buy_base": 994296.8, "taker_buy_quote": 319075.77349 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.323, "high": 0.3244, "low": 0.3142, "close": 0.3188, "volume": 2274705.6, "close_time": 1763704799999, "quote_volume": 724929.66787, "trades": 6890, "taker_buy_base": 998207.9, "taker_buy_quote": 318420.55996 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.3189, "high": 0.3198, "low": 0.31, "close": 0.312, "volume": 2866331.0, "close_time": 1763708399999, "quote_volume": 902935.71182, "trades": 9995, "taker_buy_base": 1314823.3, "taker_buy_quote": 414354.88469 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.312, "high": 0.3163, "low": 0.2936, "close": 0.3052, "volume": 4671007.8, "close_time": 1763711999999, "quote_volume": 1428930.63963, "trades": 13280, "taker_buy_base": 2026267.1, "taker_buy_quote": 621128.17327 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.3052, "high": 0.3162, "low": 0.3001, "close": 0.3035, "volume": 4626894.0, "close_time": 1763715599999, "quote_volume": 1423549.77245, "trades": 14000, "taker_buy_base": 2226311.4, "taker_buy_quote": 686078.57382 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.3036, "high": 0.3097, "low": 0.2971, "close": 0.2993, "volume": 3571785.2, "close_time": 1763719199999, "quote_volume": 1081281.86283, "trades": 11935, "taker_buy_base": 1872461.6, "taker_buy_quote": 567334.7907 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.2993, "high": 0.3129, "low": 0.2993, "close": 0.3092, "volume": 4696467.1, "close_time": 1763722799999, "quote_volume": 1440867.90267, "trades": 13663, "taker_buy_base": 2570820.8, "taker_buy_quote": 788719.53736 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.3091, "high": 0.3106, "low": 0.3025, "close": 0.3036, "volume": 3236880.7, "close_time": 1763726399999, "quote_volume": 992076.73545, "trades": 11899, "taker_buy_base": 1411853.8, "taker_buy_quote": 432953.09149 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.3036, "high": 0.3136, "low": 0.298, "close": 0.3109, "volume": 5635403.4, "close_time": 1763729999999, "quote_volume": 1725284.12922, "trades": 15475, "taker_buy_base": 2843506.5, "taker_buy_quote": 871769.12599 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.3109, "high": 0.3156, "low": 0.3044, "close": 0.3074, "volume": 4376645.4, "close_time": 1763733599999, "quote_volume": 1357032.01075, "trades": 11942, "taker_buy_base": 2124415.0, "taker_buy_quote": 659025.37925 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.3074, "high": 0.3297, "low": 0.3067, "close": 0.326, "volume": 7564018.4, "close_time": 1763737199999, "quote_volume": 2398221.74413, "trades": 15931, "taker_buy_base": 4299786.6, "taker_buy_quote": 1364726.14105 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.3261, "high": 0.3283, "low": 0.3142, "close": 0.3212, "volume": 5323434.9, "close_time": 1763740799999, "quote_volume": 1714487.40692, "trades": 13206, "taker_buy_base": 2684631.3, "taker_buy_quote": 865587.16775 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.3212, "high": 0.3231, "low": 0.3129, "close": 0.3213, "volume": 4702473.8, "close_time": 1763744399999, "quote_volume": 1498701.89257, "trades": 13855, "taker_buy_base": 2445567.3, "taker_buy_quote": 779948.97024 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.3213, "high": 0.3271, "low": 0.3152, "close": 0.3171, "volume": 3476296.2, "close_time": 1763747999999, "quote_volume": 1115947.12198, "trades": 11279, "taker_buy_base": 1850414.2, "taker_buy_quote": 593986.67923 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.3171, "high": 0.3194, "low": 0.3088, "close": 0.3151, "volume": 1995897.7, "close_time": 1763751599999, "quote_volume": 627923.44124, "trades": 6217, "taker_buy_base": 992342.7, "taker_buy_quote": 312326.27639 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.3151, "high": 0.3207, "low": 0.3104, "close": 0.3132, "volume": 2514322.1, "close_time": 1763755199999, "quote_volume": 792690.49753, "trades": 6169, "taker_buy_base": 1254726.0, "taker_buy_quote": 395790.93608 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.3129, "high": 0.3141, "low": 0.3065, "close": 0.3132, "volume": 2174887.6, "close_time": 1763758799999, "quote_volume": 673981.3045, "trades": 4489, "taker_buy_base": 1064568.2, "taker_buy_quote": 329974.30261 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.3132, "high": 0.3181, "low": 0.3127, "close": 0.316, "volume": 854202.0, "close_time": 1763762399999, "quote_volume": 269740.67343, "trades": 3328, "taker_buy_base": 487894.8, "taker_buy_quote": 154063.83762 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.316, "high": 0.3182, "low": 0.3083, "close": 0.3085, "volume": 809268.4, "close_time": 1763765999999, "quote_volume": 253038.36343, "trades": 2810, "taker_buy_base": 331568.0, "taker_buy_quote": 103768.50847 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.3085, "high": 0.3206, "low": 0.3026, "close": 0.3199, "volume": 1687354.3, "close_time": 1763769599999, "quote_volume": 526077.65757, "trades": 7419, "taker_buy_base": 701803.0, "taker_buy_quote": 219980.29368 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.3199, "high": 0.3215, "low": 0.3085, "close": 0.309, "volume": 962895.0, "close_time": 1763773199999, "quote_volume": 302657.81455, "trades": 4220, "taker_buy_base": 385895.2, "taker_buy_quote": 121366.52475 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.309, "high": 0.3162, "low": 0.309, "close": 0.3153, "volume": 837446.4, "close_time": 1763776799999, "quote_volume": 261822.83682, "trades": 5309, "taker_buy_base": 467447.6, "taker_buy_quote": 146140.27019 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.3153, "high": 0.3203, "low": 0.3136, "close": 0.3198, "volume": 1602374.8, "close_time": 1763780399999, "quote_volume": 507201.94508, "trades": 6742, "taker_buy_base": 728499.6, "taker_buy_quote": 230586.84161 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.3197, "high": 0.3372, "low": 0.3177, "close": 0.3187, "volume": 6089738.7, "close_time": 1763783999999, "quote_volume": 1992971.18358, "trades": 19938, "taker_buy_base": 3099469.4, "taker_buy_quote": 1014654.80109 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.3186, "high": 0.3187, "low": 0.3066, "close": 0.312, "volume": 3880965.9, "close_time": 1763787599999, "quote_volume": 1211828.00014, "trades": 13850, "taker_buy_base": 1946094.4, "taker_buy_quote": 607395.62668 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.3119, "high": 0.3161, "low": 0.3042, "close": 0.3115, "volume": 4617880.9, "close_time": 1763791199999, "quote_volume": 1428867.14226, "trades": 14483, "taker_buy_base": 2045832.0, "taker_buy_quote": 631820.98926 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.3115, "high": 0.3173, "low": 0.3107, "close": 0.3148, "volume": 4662592.9, "close_time": 1763794799999, "quote_volume": 1461510.45339, "trades": 16546, "taker_buy_base": 2321044.9, "taker_buy_quote": 727495.69915 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.3149, "high": 0.3156, "low": 0.3078, "close": 0.3122, "volume": 4667063.8, "close_time": 1763798399999, "quote_volume": 1452468.35286, "trades": 16410, "taker_buy_base": 2203688.3, "taker_buy_quote": 685542.99903 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.3123, "high": 0.3123, "low": 0.3028, "close": 0.3041, "volume": 8828518.8, "close_time": 1763801999999, "quote_volume": 2711845.24987, "trades": 20351, "taker_buy_base": 4381014.3, "taker_buy_quote": 1345479.78958 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.304, "high": 0.316, "low": 0.3039, "close": 0.309, "volume": 11037894.7, "close_time": 1763805599999, "quote_volume": 3432090.62803, "trades": 21040, "taker_buy_base": 5511182.2, "taker_buy_quote": 1713319.64358 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.3088, "high": 0.315, "low": 0.307, "close": 0.3079, "volume": 8920597.4, "close_time": 1763809199999, "quote_volume": 2770546.58106, "trades": 18399, "taker_buy_base": 4231195.9, "taker_buy_quote": 1314128.3924 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.3079, "high": 0.316, "low": 0.3061, "close": 0.3119, "volume": 4375127.0, "close_time": 1763812799999, "quote_volume": 1361583.25729, "trades": 9613, "taker_buy_base": 2332040.6, "taker_buy_quote": 725036.49308 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.312, "high": 0.3123, "low": 0.3039, "close": 0.3065, "volume": 4595020.4, "close_time": 1763816399999, "quote_volume": 1414702.68415, "trades": 12070, "taker_buy_base": 2136095.0, "taker_buy_quote": 657574.45658 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.3064, "high": 0.3082, "low": 0.3008, "close": 0.3045, "volume": 2983167.0, "close_time": 1763819999999, "quote_volume": 909569.80547, "trades": 9932, "taker_buy_base": 1249874.8, "taker_buy_quote": 381243.16379 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.3045, "high": 0.3122, "low": 0.3039, "close": 0.3093, "volume": 2836149.0, "close_time": 1763823599999, "quote_volume": 876576.96366, "trades": 10647, "taker_buy_base": 1404890.9, "taker_buy_quote": 434304.7234 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.3094, "high": 0.3097, "low": 0.3027, "close": 0.3062, "volume": 2290597.8, "close_time": 1763827199999, "quote_volume": 702401.06682, "trades": 8977, "taker_buy_base": 1064194.7, "taker_buy_quote": 326278.22736 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.3061, "high": 0.3108, "low": 0.3045, "close": 0.3066, "volume": 3649649.4, "close_time": 1763830799999, "quote_volume": 1119434.42981, "trades": 12738, "taker_buy_base": 1726469.4, "taker_buy_quote": 529599.13404 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.3065, "high": 0.3066, "low": 0.303, "close": 0.3035, "volume": 1782954.3, "close_time": 1763834399999, "quote_volume": 543419.1521, "trades": 6941, "taker_buy_base": 871805.0, "taker_buy_quote": 265765.01787 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.3034, "high": 0.3049, "low": 0.3007, "close": 0.3038, "volume": 1245465.6, "close_time": 1763837999999, "quote_volume": 376360.68002, "trades": 5250, "taker_buy_base": 611513.4, "taker_buy_quote": 184819.62262 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.3037, "high": 0.3045, "low": 0.299, "close": 0.3002, "volume": 805107.9, "close_time": 1763841599999, "quote_volume": 243007.71751, "trades": 3395, "taker_buy_base": 376449.5, "taker_buy_quote": 113605.58386 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.3003, "high": 0.301, "low": 0.2947, "close": 0.2961, "volume": 1012838.8, "close_time": 1763845199999, "quote_volume": 302417.42649, "trades": 3270, "taker_buy_base": 500509.1, "taker_buy_quote": 149420.66773 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.296, "high": 0.2999, "low": 0.294, "close": 0.2947, "volume": 905922.2, "close_time": 1763848799999, "quote_volume": 268730.38445, "trades": 3647, "taker_buy_base": 467020.9, "taker_buy_quote": 138502.72671 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.2946, "high": 0.3054, "low": 0.292, "close": 0.3022, "volume": 1467839.7, "close_time": 1763852399999, "quote_volume": 435883.66961, "trades": 4628, "taker_buy_base": 723984.1, "taker_buy_quote": 214925.21727 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.3022, "high": 0.3027, "low": 0.2965, "close": 0.2969, "volume": 982252.3, "close_time": 1763855999999, "quote_volume": 293313.1002, "trades": 5001, "taker_buy_base": 444030.0, "taker_buy_quote": 132536.08389 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2968, "high": 0.2983, "low": 0.2876, "close": 0.2908, "volume": 1032683.1, "close_time": 1763859599999, "quote_volume": 302818.09189, "trades": 5274, "taker_buy_base": 485813.5, "taker_buy_quote": 142626.68517 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.2909, "high": 0.2956, "low": 0.2874, "close": 0.2888, "volume": 1523250.7, "close_time": 1763863199999, "quote_volume": 443967.36673, "trades": 7285, "taker_buy_base": 628193.8, "taker_buy_quote": 183232.63193 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.2887, "high": 0.3027, "low": 0.286, "close": 0.2978, "volume": 2627365.7, "close_time": 1763866799999, "quote_volume": 777065.21864, "trades": 10433, "taker_buy_base": 1443649.3, "taker_buy_quote": 427544.06792 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.2978, "high": 0.2996, "low": 0.2922, "close": 0.293, "volume": 1260481.3, "close_time": 1763870399999, "quote_volume": 371837.02361, "trades": 7147, "taker_buy_base": 564808.8, "taker_buy_quote": 166545.15518 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.293, "high": 0.2981, "low": 0.2913, "close": 0.2974, "volume": 1847289.8, "close_time": 1763873999999, "quote_volume": 543904.62258, "trades": 7815, "taker_buy_base": 898178.4, "taker_buy_quote": 264598.50662 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.2973, "high": 0.3006, "low": 0.2951, "close": 0.2983, "volume": 2421435.5, "close_time": 1763877599999, "quote_volume": 721900.76412, "trades": 8691, "taker_buy_base": 1222025.1, "taker_buy_quote": 364413.88212 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.2983, "high": 0.2999, "low": 0.2909, "close": 0.2934, "volume": 2096638.6, "close_time": 1763881199999, "quote_volume": 619965.03951, "trades": 8126, "taker_buy_base": 971787.0, "taker_buy_quote": 287586.28176 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.2933, "high": 0.2946, "low": 0.288, "close": 0.2918, "volume": 1805499.6, "close_time": 1763884799999, "quote_volume": 525343.65107, "trades": 7284, "taker_buy_base": 829041.9, "taker_buy_quote": 241249.21125 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2917, "high": 0.2979, "low": 0.2909, "close": 0.2965, "volume": 3019418.7, "close_time": 1763888399999, "quote_volume": 889832.82616, "trades": 9930, "taker_buy_base": 1509822.5, "taker_buy_quote": 444987.8206 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.2965, "high": 0.3004, "low": 0.2921, "close": 0.2962, "volume": 3739661.3, "close_time": 1763891999999, "quote_volume": 1107601.79902, "trades": 10190, "taker_buy_base": 1621465.3, "taker_buy_quote": 480215.16407 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.2962, "high": 0.2969, "low": 0.2914, "close": 0.293, "volume": 5150774.4, "close_time": 1763895599999, "quote_volume": 1514058.02074, "trades": 16047, "taker_buy_base": 2056411.2, "taker_buy_quote": 604642.42598 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.2929, "high": 0.2937, "low": 0.289, "close": 0.2917, "volume": 3607990.6, "close_time": 1763899199999, "quote_volume": 1051322.9541, "trades": 12844, "taker_buy_base": 1427280.8, "taker_buy_quote": 415884.95661 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2918, "high": 0.3025, "low": 0.2916, "close": 0.3008, "volume": 3503395.0, "close_time": 1763902799999, "quote_volume": 1042000.99458, "trades": 11418, "taker_buy_base": 1593834.8, "taker_buy_quote": 474263.58431 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.3008, "high": 0.3043, "low": 0.294, "close": 0.296, "volume": 3906946.0, "close_time": 1763906399999, "quote_volume": 1163247.1436, "trades": 13270, "taker_buy_base": 1804778.5, "taker_buy_quote": 537839.6551 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.2959, "high": 0.3001, "low": 0.2886, "close": 0.2892, "volume": 4528028.8, "close_time": 1763909999999, "quote_volume": 1330191.11007, "trades": 13180, "taker_buy_base": 1747180.2, "taker_buy_quote": 513151.44187 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.2892, "high": 0.2912, "low": 0.2821, "close": 0.2875, "volume": 4378741.9, "close_time": 1763913599999, "quote_volume": 1256141.43997, "trades": 9664, "taker_buy_base": 1951934.8, "taker_buy_quote": 559686.33586 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2877, "high": 0.2901, "low": 0.2835, "close": 0.2838, "volume": 3815133.1, "close_time": 1763917199999, "quote_volume": 1095718.66169, "trades": 10290, "taker_buy_base": 1698197.3, "taker_buy_quote": 487731.71697 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.284, "high": 0.2849, "low": 0.2763, "close": 0.2781, "volume": 2926387.0, "close_time": 1763920799999, "quote_volume": 820477.72269, "trades": 7064, "taker_buy_base": 1454339.3, "taker_buy_quote": 407873.31798 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.2781, "high": 0.2835, "low": 0.2773, "close": 0.2827, "volume": 1877695.7, "close_time": 1763924399999, "quote_volume": 526511.54773, "trades": 5675, "taker_buy_base": 1106682.3, "taker_buy_quote": 310001.0308 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.2828, "high": 0.2909, "low": 0.2823, "close": 0.2885, "volume": 1167203.6, "close_time": 1763927999999, "quote_volume": 335286.54492, "trades": 4749, "taker_buy_base": 585598.6, "taker_buy_quote": 168259.05447 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2884, "high": 0.2922, "low": 0.2854, "close": 0.2857, "volume": 1049454.9, "close_time": 1763931599999, "quote_volume": 302320.86087, "trades": 4174, "taker_buy_base": 468653.3, "taker_buy_quote": 135063.51864 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.2858, "high": 0.2912, "low": 0.2822, "close": 0.2912, "volume": 1770676.8, "close_time": 1763935199999, "quote_volume": 508422.99485, "trades": 5891, "taker_buy_base": 912864.8, "taker_buy_quote": 262104.88302 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.2912, "high": 0.2912, "low": 0.285, "close": 0.2863, "volume": 1677362.3, "close_time": 1763938799999, "quote_volume": 483570.9341, "trades": 5065, "taker_buy_base": 849289.9, "taker_buy_quote": 244793.28749 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.2864, "high": 0.2871, "low": 0.281, "close": 0.284, "volume": 2626068.2, "close_time": 1763942399999, "quote_volume": 744357.2058, "trades": 6740, "taker_buy_base": 1325967.3, "taker_buy_quote": 375879.29461 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2841, "high": 0.2883, "low": 0.2807, "close": 0.2833, "volume": 1813660.7, "close_time": 1763945999999, "quote_volume": 515613.03668, "trades": 5443, "taker_buy_base": 910287.4, "taker_buy_quote": 258791.12217 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.2832, "high": 0.3004, "low": 0.2824, "close": 0.2939, "volume": 4263947.7, "close_time": 1763949599999, "quote_volume": 1250243.0394, "trades": 7843, "taker_buy_base": 2739825.5, "taker_buy_quote": 805270.95478 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.294, "high": 0.3094, "low": 0.2938, "close": 0.3036, "volume": 4546084.6, "close_time": 1763953199999, "quote_volume": 1365496.70295, "trades": 9182, "taker_buy_base": 2707876.2, "taker_buy_quote": 813595.37415 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.3036, "high": 0.308, "low": 0.3004, "close": 0.3051, "volume": 2976664.9, "close_time": 1763956799999, "quote_volume": 906640.35341, "trades": 7988, "taker_buy_base": 1470479.3, "taker_buy_quote": 447936.24778 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.3051, "high": 0.3097, "low": 0.3023, "close": 0.3051, "volume": 2874506.1, "close_time": 1763960399999, "quote_volume": 878668.6163, "trades": 9349, "taker_buy_base": 1249752.4, "taker_buy_quote": 382057.99286 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.305, "high": 0.3105, "low": 0.2967, "close": 0.3015, "volume": 3370095.7, "close_time": 1763963999999, "quote_volume": 1023378.40837, "trades": 8867, "taker_buy_base": 1646394.2, "taker_buy_quote": 500468.5365 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.3014, "high": 0.3041, "low": 0.2987, "close": 0.3023, "volume": 2962316.3, "close_time": 1763967599999, "quote_volume": 893147.67838, "trades": 9166, "taker_buy_base": 1456238.3, "taker_buy_quote": 439063.48154 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.3022, "high": 0.307, "low": 0.2999, "close": 0.3012, "volume": 3032305.0, "close_time": 1763971199999, "quote_volume": 920584.2692, "trades": 9933, "taker_buy_base": 1350072.0, "taker_buy_quote": 409976.46877 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.3011, "high": 0.3034, "low": 0.2976, "close": 0.3004, "volume": 3924928.9, "close_time": 1763974799999, "quote_volume": 1179301.5522, "trades": 11639, "taker_buy_base": 1415844.3, "taker_buy_quote": 425494.01493 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.3004, "high": 0.3012, "low": 0.2911, "close": 0.2915, "volume": 5943951.0, "close_time": 1763978399999, "quote_volume": 1758212.07534, "trades": 13564, "taker_buy_base": 1465658.9, "taker_buy_quote": 433765.76325 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.2916, "high": 0.2928, "low": 0.2893, "close": 0.2898, "volume": 4190670.7, "close_time": 1763981999999, "quote_volume": 1220915.28791, "trades": 8945, "taker_buy_base": 1466263.8, "taker_buy_quote": 427212.36699 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.2897, "high": 0.294, "low": 0.2891, "close": 0.2912, "volume": 5410439.7, "close_time": 1763985599999, "quote_volume": 1579119.56849, "trades": 12307, "taker_buy_base": 1845295.5, "taker_buy_quote": 538624.90344 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2912, "high": 0.2925, "low": 0.2878, "close": 0.2893, "volume": 3053845.4, "close_time": 1763989199999, "quote_volume": 885813.03362, "trades": 8593, "taker_buy_base": 1505811.4, "taker_buy_quote": 436764.12337 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.2893, "high": 0.2923, "low": 0.285, "close": 0.2863, "volume": 5981017.1, "close_time": 1763992799999, "quote_volume": 1728870.27945, "trades": 14104, "taker_buy_base": 2296382.3, "taker_buy_quote": 663541.65526 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.2861, "high": 0.2968, "low": 0.2848, "close": 0.2968, "volume": 5491718.8, "close_time": 1763996399999, "quote_volume": 1590088.86407, "trades": 14932, "taker_buy_base": 2912992.6, "taker_buy_quote": 843674.12851 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.2969, "high": 0.3003, "low": 0.2882, "close": 0.2936, "volume": 6980087.9, "close_time": 1763999999999, "quote_volume": 2048420.03785, "trades": 21715, "taker_buy_base": 3148292.5, "taker_buy_quote": 924123.10441 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2937, "high": 0.3056, "low": 0.2926, "close": 0.2992, "volume": 6544639.7, "close_time": 1764003599999, "quote_volume": 1950190.42062, "trades": 15459, "taker_buy_base": 3173364.8, "taker_buy_quote": 946476.24852 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.2993, "high": 0.314, "low": 0.2971, "close": 0.3108, "volume": 6902631.9, "close_time": 1764007199999, "quote_volume": 2110254.69002, "trades": 12585, "taker_buy_base": 3435293.4, "taker_buy_quote": 1051156.80125 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.3108, "high": 0.316, "low": 0.3086, "close": 0.3147, "volume": 4458748.3, "close_time": 1764010799999, "quote_volume": 1392757.0491, "trades": 8406, "taker_buy_base": 2130099.6, "taker_buy_quote": 665714.28968 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.3146, "high": 0.3181, "low": 0.307, "close": 0.3071, "volume": 2375419.7, "close_time": 1764014399999, "quote_volume": 742556.49037, "trades": 7956, "taker_buy_base": 1144849.8, "taker_buy_quote": 358276.6618 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.3071, "high": 0.3168, "low": 0.3068, "close": 0.3125, "volume": 1697042.1, "close_time": 1764017999999, "quote_volume": 530079.58446, "trades": 5493, "taker_buy_base": 752837.6, "taker_buy_quote": 235069.90015 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.3124, "high": 0.3147, "low": 0.3075, "close": 0.3089, "volume": 1337623.0, "close_time": 1764021599999, "quote_volume": 416350.17071, "trades": 4112, "taker_buy_base": 613062.4, "taker_buy_quote": 190651.42695 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.3089, "high": 0.3102, "low": 0.3078, "close": 0.3094, "volume": 872006.0, "close_time": 1764025199999, "quote_volume": 269396.47344, "trades": 2562, "taker_buy_base": 387918.5, "taker_buy_quote": 119813.09984 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.3094, "high": 0.3116, "low": 0.3071, "close": 0.3084, "volume": 1063198.8, "close_time": 1764028799999, "quote_volume": 328933.96789, "trades": 5338, "taker_buy_base": 497489.4, "taker_buy_quote": 153869.26312 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.3083, "high": 0.3121, "low": 0.3028, "close": 0.3121, "volume": 1395488.7, "close_time": 1764032399999, "quote_volume": 427090.89499, "trades": 6107, "taker_buy_base": 628197.3, "taker_buy_quote": 192636.60303 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.3122, "high": 0.3229, "low": 0.3112, "close": 0.317, "volume": 4117933.2, "close_time": 1764035999999, "quote_volume": 1306529.50908, "trades": 12496, "taker_buy_base": 2297171.8, "taker_buy_quote": 728503.36814 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.317, "high": 0.3223, "low": 0.3097, "close": 0.3112, "volume": 2628144.7, "close_time": 1764039599999, "quote_volume": 827614.36154, "trades": 9059, "taker_buy_base": 1249677.8, "taker_buy_quote": 393512.17524 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.3111, "high": 0.3144, "low": 0.3063, "close": 0.3071, "volume": 1403117.0, "close_time": 1764043199999, "quote_volume": 435370.89431, "trades": 6759, "taker_buy_base": 701897.3, "taker_buy_quote": 217988.58511 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.3072, "high": 0.314, "low": 0.3037, "close": 0.3123, "volume": 2924605.3, "close_time": 1764046799999, "quote_volume": 904942.12803, "trades": 11275, "taker_buy_base": 1424713.2, "taker_buy_quote": 441587.87046 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.3123, "high": 0.3185, "low": 0.3071, "close": 0.3153, "volume": 3110879.4, "close_time": 1764050399999, "quote_volume": 972461.46819, "trades": 11089, "taker_buy_base": 1526387.8, "taker_buy_quote": 477843.21873 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.3154, "high": 0.3181, "low": 0.3092, "close": 0.3131, "volume": 3062045.7, "close_time": 1764053999999, "quote_volume": 960011.01734, "trades": 11663, "taker_buy_base": 1488694.0, "taker_buy_quote": 467063.9057 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.3131, "high": 0.3194, "low": 0.3127, "close": 0.316, "volume": 4164728.2, "close_time": 1764057599999, "quote_volume": 1317199.03273, "trades": 13256, "taker_buy_base": 1833503.4, "taker_buy_quote": 579997.67883 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.316, "high": 0.3166, "low": 0.3073, "close": 0.308, "volume": 4582106.2, "close_time": 1764061199999, "quote_volume": 1427159.54321, "trades": 15608, "taker_buy_base": 1610526.1, "taker_buy_quote": 501525.35877 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.3081, "high": 0.3139, "low": 0.306, "close": 0.3132, "volume": 4705820.6, "close_time": 1764064799999, "quote_volume": 1455389.28768, "trades": 14246, "taker_buy_base": 2001522.2, "taker_buy_quote": 619279.8817 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.3131, "high": 0.3304, "low": 0.3103, "close": 0.323, "volume": 9451331.3, "close_time": 1764068399999, "quote_volume": 3039733.998, "trades": 22535, "taker_buy_base": 5009174.9, "taker_buy_quote": 1612860.20627 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.323, "high": 0.3393, "low": 0.3192, "close": 0.3235, "volume": 9344259.2, "close_time": 1764071999999, "quote_volume": 3067546.96958, "trades": 23083, "taker_buy_base": 5104168.6, "taker_buy_quote": 1676476.0753 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.3236, "high": 0.3362, "low": 0.3228, "close": 0.3325, "volume": 27414843.8, "close_time": 1764075599999, "quote_volume": 9005917.03057, "trades": 111758, "taker_buy_base": 14064009.0, "taker_buy_quote": 4621244.86583 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.3325, "high": 0.3496, "low": 0.3287, "close": 0.337, "volume": 56053512.8, "close_time": 1764079199999, "quote_volume": 18901319.41131, "trades": 225328, "taker_buy_base": 28695812.0, "taker_buy_quote": 9678932.28174 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.337, "high": 0.3457, "low": 0.3247, "close": 0.3318, "volume": 21211970.6, "close_time": 1764082799999, "quote_volume": 7160024.01226, "trades": 58887, "taker_buy_base": 10200816.7, "taker_buy_quote": 3443883.52734 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.3319, "high": 0.3368, "low": 0.3261, "close": 0.3282, "volume": 10710474.6, "close_time": 1764086399999, "quote_volume": 3540938.25917, "trades": 22561, "taker_buy_base": 4813179.7, "taker_buy_quote": 1590838.56527 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.3282, "high": 0.3368, "low": 0.3234, "close": 0.3343, "volume": 5526399.6, "close_time": 1764089999999, "quote_volume": 1821962.66443, "trades": 15995, "taker_buy_base": 3001146.7, "taker_buy_quote": 989903.05253 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.3342, "high": 0.343, "low": 0.3254, "close": 0.3365, "volume": 9388476.0, "close_time": 1764093599999, "quote_volume": 3153020.02572, "trades": 21391, "taker_buy_base": 4556485.2, "taker_buy_quote": 1531771.92663 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.3364, "high": 0.3454, "low": 0.3305, "close": 0.3307, "volume": 3864579.1, "close_time": 1764097199999, "quote_volume": 1304405.18001, "trades": 11777, "taker_buy_base": 1771273.6, "taker_buy_quote": 598855.82704 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.3307, "high": 0.3375, "low": 0.3274, "close": 0.3369, "volume": 2904299.1, "close_time": 1764100799999, "quote_volume": 961883.75516, "trades": 9121, "taker_buy_base": 1487341.5, "taker_buy_quote": 492714.71548 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.337, "high": 0.346, "low": 0.3338, "close": 0.3455, "volume": 3200423.3, "close_time": 1764104399999, "quote_volume": 1091464.44262, "trades": 10247, "taker_buy_base": 1672042.9, "taker_buy_quote": 570483.44061 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.3456, "high": 0.3547, "low": 0.3395, "close": 0.3402, "volume": 5353419.1, "close_time": 1764107999999, "quote_volume": 1861659.5158, "trades": 13096, "taker_buy_base": 2665347.4, "taker_buy_quote": 928253.58512 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.3402, "high": 0.3492, "low": 0.3352, "close": 0.3465, "volume": 3031582.6, "close_time": 1764111599999, "quote_volume": 1040767.80264, "trades": 7630, "taker_buy_base": 1626957.4, "taker_buy_quote": 558886.53672 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.3465, "high": 0.3525, "low": 0.3446, "close": 0.3446, "volume": 3074591.0, "close_time": 1764115199999, "quote_volume": 1072626.99379, "trades": 10371, "taker_buy_base": 1474891.9, "taker_buy_quote": 514866.01425 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.3446, "high": 0.3587, "low": 0.3395, "close": 0.3438, "volume": 5339920.7, "close_time": 1764118799999, "quote_volume": 1869100.69904, "trades": 17099, "taker_buy_base": 2768047.9, "taker_buy_quote": 970469.44582 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.3439, "high": 0.3476, "low": 0.3384, "close": 0.3416, "volume": 1674678.0, "close_time": 1764122399999, "quote_volume": 575100.43958, "trades": 7727, "taker_buy_base": 653620.0, "taker_buy_quote": 224585.49099 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.3416, "high": 0.3419, "low": 0.3312, "close": 0.332, "volume": 25512472.3, "close_time": 1764125999999, "quote_volume": 8560670.44338, "trades": 134045, "taker_buy_base": 13464301.0, "taker_buy_quote": 4518491.35383 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.332, "high": 0.3386, "low": 0.3316, "close": 0.3329, "volume": 11093006.4, "close_time": 1764129599999, "quote_volume": 3723906.18793, "trades": 52803, "taker_buy_base": 5605625.3, "taker_buy_quote": 1882176.0478 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.333, "high": 0.3347, "low": 0.3293, "close": 0.3323, "volume": 38516825.3, "close_time": 1764133199999, "quote_volume": 12772227.5794, "trades": 179892, "taker_buy_base": 20196044.3, "taker_buy_quote": 6697969.64104 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.3324, "high": 0.3354, "low": 0.3289, "close": 0.3293, "volume": 18150257.0, "close_time": 1764136799999, "quote_volume": 6021612.00468, "trades": 77897, "taker_buy_base": 9303333.0, "taker_buy_quote": 3086918.15735 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.3293, "high": 0.3341, "low": 0.3245, "close": 0.3306, "volume": 7750624.2, "close_time": 1764140399999, "quote_volume": 2541860.10294, "trades": 20837, "taker_buy_base": 3820070.6, "taker_buy_quote": 1252960.35765 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.3306, "high": 0.331, "low": 0.325, "close": 0.3283, "volume": 9271203.8, "close_time": 1764143999999, "quote_volume": 3037005.70674, "trades": 24345, "taker_buy_base": 4710244.4, "taker_buy_quote": 1543167.28502 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.3284, "high": 0.3291, "low": 0.3215, "close": 0.322, "volume": 12252804.5, "close_time": 1764147599999, "quote_volume": 3971687.427, "trades": 25058, "taker_buy_base": 6127220.8, "taker_buy_quote": 1986316.03794 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.3219, "high": 0.3235, "low": 0.3159, "close": 0.3183, "volume": 14136172.8, "close_time": 1764151199999, "quote_volume": 4521408.53907, "trades": 30786, "taker_buy_base": 6992767.0, "taker_buy_quote": 2237044.532 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.3184, "high": 0.3261, "low": 0.3168, "close": 0.3243, "volume": 30085082.4, "close_time": 1764154799999, "quote_volume": 9654421.1601, "trades": 63083, "taker_buy_base": 15108591.3, "taker_buy_quote": 4849482.76512 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.3242, "high": 0.3318, "low": 0.3213, "close": 0.3247, "volume": 35545127.1, "close_time": 1764158399999, "quote_volume": 11568381.01397, "trades": 92145, "taker_buy_base": 17790014.5, "taker_buy_quote": 5790885.65435 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.3247, "high": 0.3332, "low": 0.3179, "close": 0.3282, "volume": 63472909.0, "close_time": 1764161999999, "quote_volume": 20577330.68062, "trades": 218838, "taker_buy_base": 31369388.6, "taker_buy_quote": 10173759.8122 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.3282, "high": 0.3282, "low": 0.3168, "close": 0.3216, "volume": 47140321.6, "close_time": 1764165599999, "quote_volume": 15209438.46777, "trades": 170008, "taker_buy_base": 22346651.4, "taker_buy_quote": 7211253.06113 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.3215, "high": 0.3247, "low": 0.3182, "close": 0.3193, "volume": 21306870.5, "close_time": 1764169199999, "quote_volume": 6864134.85439, "trades": 61323, "taker_buy_base": 10139657.5, "taker_buy_quote": 3267433.34718 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.3193, "high": 0.3221, "low": 0.3119, "close": 0.3172, "volume": 12296790.7, "close_time": 1764172799999, "quote_volume": 3912475.64576, "trades": 26010, "taker_buy_base": 5691232.5, "taker_buy_quote": 1810756.53506 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.3172, "high": 0.3222, "low": 0.3167, "close": 0.3197, "volume": 24742458.4, "close_time": 1764176399999, "quote_volume": 7907243.40576, "trades": 51598, "taker_buy_base": 12369729.6, "taker_buy_quote": 3953828.08051 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.3197, "high": 0.3336, "low": 0.3188, "close": 0.3322, "volume": 38722093.4, "close_time": 1764179999999, "quote_volume": 12590495.18463, "trades": 111641, "taker_buy_base": 19543170.3, "taker_buy_quote": 6354907.69523 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.3321, "high": 0.3435, "low": 0.3306, "close": 0.3413, "volume": 29822054.7, "close_time": 1764183599999, "quote_volume": 10061731.70872, "trades": 57092, "taker_buy_base": 14947748.8, "taker_buy_quote": 5044019.22285 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.3412, "high": 0.3474, "low": 0.3326, "close": 0.3344, "volume": 19604272.3, "close_time": 1764187199999, "quote_volume": 6678310.22963, "trades": 32788, "taker_buy_base": 9585291.2, "taker_buy_quote": 3266577.48963 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.3344, "high": 0.3355, "low": 0.3279, "close": 0.3346, "volume": 9557685.3, "close_time": 1764190799999, "quote_volume": 3181857.35382, "trades": 17772, "taker_buy_base": 4764278.4, "taker_buy_quote": 1586305.59123 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.3346, "high": 0.3411, "low": 0.3344, "close": 0.3381, "volume": 6890439.2, "close_time": 1764194399999, "quote_volume": 2319406.63019, "trades": 11397, "taker_buy_base": 3484193.3, "taker_buy_quote": 1172745.22334 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.338, "high": 0.339, "low": 0.3334, "close": 0.3353, "volume": 3379944.1, "close_time": 1764197999999, "quote_volume": 1136572.98548, "trades": 6418, "taker_buy_base": 1721272.7, "taker_buy_quote": 578843.00249 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.3353, "high": 0.3394, "low": 0.3349, "close": 0.3369, "volume": 3244785.6, "close_time": 1764201599999, "quote_volume": 1093278.89741, "trades": 7107, "taker_buy_base": 1700956.9, "taker_buy_quote": 573066.0487 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.3369, "high": 0.3369, "low": 0.3332, "close": 0.334, "volume": 2556513.7, "close_time": 1764205199999, "quote_volume": 856547.49367, "trades": 6517, "taker_buy_base": 1161478.2, "taker_buy_quote": 389153.80647 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.3339, "high": 0.3362, "low": 0.3296, "close": 0.3335, "volume": 3081988.3, "close_time": 1764208799999, "quote_volume": 1024982.55616, "trades": 7790, "taker_buy_base": 1514426.4, "taker_buy_quote": 503614.20142 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.3335, "high": 0.3394, "low": 0.3316, "close": 0.3329, "volume": 4652549.6, "close_time": 1764212399999, "quote_volume": 1559871.35135, "trades": 12123, "taker_buy_base": 2358555.7, "taker_buy_quote": 790990.68593 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.3329, "high": 0.3451, "low": 0.3322, "close": 0.3436, "volume": 7109019.9, "close_time": 1764215999999, "quote_volume": 2412015.43649, "trades": 17215, "taker_buy_base": 3675581.4, "taker_buy_quote": 1247566.44517 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.3436, "high": 0.353, "low": 0.3426, "close": 0.3489, "volume": 12939121.2, "close_time": 1764219599999, "quote_volume": 4514467.40918, "trades": 27464, "taker_buy_base": 6471151.9, "taker_buy_quote": 2257594.14534 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.349, "high": 0.3607, "low": 0.3443, "close": 0.3563, "volume": 15794977.1, "close_time": 1764223199999, "quote_volume": 5573122.98106, "trades": 30752, "taker_buy_base": 8334873.4, "taker_buy_quote": 2942142.9149 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.3563, "high": 0.3777, "low": 0.3559, "close": 0.3677, "volume": 26270790.9, "close_time": 1764226799999, "quote_volume": 9563341.09902, "trades": 52904, "taker_buy_base": 13609654.2, "taker_buy_quote": 4955210.02633 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.3676, "high": 0.398, "low": 0.3658, "close": 0.3927, "volume": 39370657.1, "close_time": 1764230399999, "quote_volume": 14959032.12489, "trades": 81228, "taker_buy_base": 21073712.6, "taker_buy_quote": 8010761.86635 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.3927, "high": 0.3973, "low": 0.3662, "close": 0.3689, "volume": 35805298.6, "close_time": 1764233999999, "quote_volume": 13540094.90192, "trades": 81176, "taker_buy_base": 17026606.6, "taker_buy_quote": 6447069.2448 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.3689, "high": 0.3743, "low": 0.3557, "close": 0.3572, "volume": 23917539.5, "close_time": 1764237599999, "quote_volume": 8720858.94222, "trades": 62345, "taker_buy_base": 10455751.4, "taker_buy_quote": 3814574.98209 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.3572, "high": 0.3585, "low": 0.3524, "close": 0.3535, "volume": 29960156.4, "close_time": 1764241199999, "quote_volume": 10635758.56452, "trades": 66308, "taker_buy_base": 14456167.1, "taker_buy_quote": 5132465.41475 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.3534, "high": 0.3574, "low": 0.3486, "close": 0.357, "volume": 48505380.1, "close_time": 1764244799999, "quote_volume": 17110396.30642, "trades": 108050, "taker_buy_base": 22250953.7, "taker_buy_quote": 7849477.7527 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.3571, "high": 0.3594, "low": 0.3445, "close": 0.349, "volume": 61090404.2, "close_time": 1764248399999, "quote_volume": 21524386.27413, "trades": 135681, "taker_buy_base": 28509575.2, "taker_buy_quote": 10043383.54709 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.3491, "high": 0.3515, "low": 0.3475, "close": 0.3478, "volume": 50624598.4, "close_time": 1764251999999, "quote_volume": 17689238.80327, "trades": 99273, "taker_buy_base": 24994572.7, "taker_buy_quote": 8733799.66864 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.3478, "high": 0.3502, "low": 0.3439, "close": 0.3453, "volume": 43387603.9, "close_time": 1764255599999, "quote_volume": 15068358.50495, "trades": 38327, "taker_buy_base": 21300365.2, "taker_buy_quote": 7397820.53791 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.3453, "high": 0.3462, "low": 0.3407, "close": 0.343, "volume": 53474701.7, "close_time": 1764259199999, "quote_volume": 18397739.74438, "trades": 47470, "taker_buy_base": 26030759.8, "taker_buy_quote": 8955695.65209 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.343, "high": 0.3506, "low": 0.3427, "close": 0.3496, "volume": 66389194.6, "close_time": 1764262799999, "quote_volume": 23009690.84029, "trades": 54790, "taker_buy_base": 30445417.6, "taker_buy_quote": 10553125.37204 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.3497, "high": 0.3536, "low": 0.3466, "close": 0.3499, "volume": 57354827.7, "close_time": 1764266399999, "quote_volume": 20013195.20927, "trades": 51065, "taker_buy_base": 25102530.3, "taker_buy_quote": 8759597.34941 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.3499, "high": 0.3557, "low": 0.3464, "close": 0.3536, "volume": 37214012.5, "close_time": 1764269999999, "quote_volume": 13032494.33364, "trades": 34265, "taker_buy_base": 17421290.0, "taker_buy_quote": 6101593.88929 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.3536, "high": 0.3539, "low": 0.3478, "close": 0.3508, "volume": 12402196.8, "close_time": 1764273599999, "quote_volume": 4358606.05914, "trades": 15759, "taker_buy_base": 5822392.9, "taker_buy_quote": 2046267.997 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.3509, "high": 0.3558, "low": 0.3505, "close": 0.3546, "volume": 16498721.2, "close_time": 1764277199999, "quote_volume": 5836145.04578, "trades": 17522, "taker_buy_base": 7982530.4, "taker_buy_quote": 2823813.98879 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.3546, "high": 0.3574, "low": 0.3536, "close": 0.3537, "volume": 12255266.4, "close_time": 1764280799999, "quote_volume": 4355671.89378, "trades": 11686, "taker_buy_base": 6119749.8, "taker_buy_quote": 2174867.5094 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.3536, "high": 0.3546, "low": 0.3474, "close": 0.3496, "volume": 13464720.8, "close_time": 1764284399999, "quote_volume": 4728187.3932, "trades": 11804, "taker_buy_base": 6581633.7, "taker_buy_quote": 2311087.35279 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.3496, "high": 0.3522, "low": 0.348, "close": 0.3495, "volume": 12689780.9, "close_time": 1764287999999, "quote_volume": 4443366.1301, "trades": 12912, "taker_buy_base": 6268720.9, "taker_buy_quote": 2194779.91301 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.3495, "high": 0.3512, "low": 0.3453, "close": 0.3457, "volume": 10001126.6, "close_time": 1764291599999, "quote_volume": 3476021.41943, "trades": 10114, "taker_buy_base": 4874603.0, "taker_buy_quote": 1694129.03848 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.3456, "high": 0.3459, "low": 0.341, "close": 0.3453, "volume": 18228909.0, "close_time": 1764295199999, "quote_volume": 6273536.07549, "trades": 20643, "taker_buy_base": 8841154.3, "taker_buy_quote": 3042900.05569 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.3452, "high": 0.3456, "low": 0.3421, "close": 0.3434, "volume": 44026549.9, "close_time": 1764298799999, "quote_volume": 15118460.58645, "trades": 38866, "taker_buy_base": 19965228.1, "taker_buy_quote": 6855986.67144 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.3434, "high": 0.3444, "low": 0.3411, "close": 0.3413, "volume": 86216372.1, "close_time": 1764302399999, "quote_volume": 29552441.957, "trades": 64247, "taker_buy_base": 35647821.6, "taker_buy_quote": 12221082.51225 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.3413, "high": 0.3458, "low": 0.3401, "close": 0.3426, "volume": 132141247.2, "close_time": 1764305999999, "quote_volume": 45280003.49106, "trades": 80108, "taker_buy_base": 55386503.9, "taker_buy_quote": 18981542.16585 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.3425, "high": 0.343, "low": 0.3364, "close": 0.3377, "volume": 295043443.3, "close_time": 1764309599999, "quote_volume": 99995313.00203, "trades": 158822, "taker_buy_base": 86740242.9, "taker_buy_quote": 29414322.29698 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.3378, "high": 0.3395, "low": 0.3324, "close": 0.3332, "volume": 222711731.6, "close_time": 1764313199999, "quote_volume": 75164674.27939, "trades": 128371, "taker_buy_base": 78268938.7, "taker_buy_quote": 26427242.03369 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.3332, "high": 0.3397, "low": 0.3321, "close": 0.3328, "volume": 237680650.7, "close_time": 1764316799999, "quote_volume": 79497023.44585, "trades": 212619, "taker_buy_base": 78085504.7, "taker_buy_quote": 26125945.44245 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.3327, "high": 0.3398, "low": 0.3265, "close": 0.3382, "volume": 172263432.4, "close_time": 1764320399999, "quote_volume": 57654220.72217, "trades": 154869, "taker_buy_base": 77870595.3, "taker_buy_quote": 26062993.6411 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.3383, "high": 0.3479, "low": 0.3376, "close": 0.3384, "volume": 346898784.6, "close_time": 1764323999999, "quote_volume": 118569704.42448, "trades": 404626, "taker_buy_base": 134964932.8, "taker_buy_quote": 46118884.00466 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.3384, "high": 0.343, "low": 0.3337, "close": 0.3429, "volume": 3147534.8, "close_time": 1764327599999, "quote_volume": 1065272.22343, "trades": 5672, "taker_buy_base": 1696074.7, "taker_buy_quote": 574333.87439 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.3428, "high": 0.3431, "low": 0.3345, "close": 0.3345, "volume": 1207111.4, "close_time": 1764331199999, "quote_volume": 408485.95819, "trades": 2721, "taker_buy_base": 540350.0, "taker_buy_quote": 183110.41004 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.3346, "high": 0.3377, "low": 0.3308, "close": 0.3311, "volume": 1281081.7, "close_time": 1764334799999, "quote_volume": 427458.66769, "trades": 2579, "taker_buy_base": 530920.8, "taker_buy_quote": 177284.45724 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.3312, "high": 0.3385, "low": 0.3304, "close": 0.3382, "volume": 1621885.9, "close_time": 1764338399999, "quote_volume": 541191.20253, "trades": 3324, "taker_buy_base": 949845.9, "taker_buy_quote": 317017.95009 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.3382, "high": 0.3435, "low": 0.3364, "close": 0.3384, "volume": 2139982.7, "close_time": 1764341999999, "quote_volume": 727139.97564, "trades": 5707, "taker_buy_base": 1090817.7, "taker_buy_quote": 370854.35756 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.3384, "high": 0.3464, "low": 0.337, "close": 0.344, "volume": 1801310.5, "close_time": 1764345599999, "quote_volume": 615579.60942, "trades": 4368, "taker_buy_base": 968658.4, "taker_buy_quote": 331436.82159 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.3439, "high": 0.3446, "low": 0.3365, "close": 0.3366, "volume": 1005242.8, "close_time": 1764349199999, "quote_volume": 341728.87404, "trades": 3442, "taker_buy_base": 416268.3, "taker_buy_quote": 141574.37329 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.3366, "high": 0.3368, "low": 0.3277, "close": 0.3287, "volume": 1566133.3, "close_time": 1764352799999, "quote_volume": 519237.69422, "trades": 4342, "taker_buy_base": 593820.1, "taker_buy_quote": 196785.5627 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.3287, "high": 0.3292, "low": 0.3245, "close": 0.3281, "volume": 912635.2, "close_time": 1764356399999, "quote_volume": 298130.70051, "trades": 3075, "taker_buy_base": 553507.2, "taker_buy_quote": 180777.93541 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.3281, "high": 0.3311, "low": 0.3277, "close": 0.3284, "volume": 607291.7, "close_time": 1764359999999, "quote_volume": 200031.25743, "trades": 2334, "taker_buy_base": 315896.1, "taker_buy_quote": 104064.28834 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.3284, "high": 0.3284, "low": 0.3245, "close": 0.327, "volume": 612065.6, "close_time": 1764363599999, "quote_volume": 199851.39888, "trades": 1898, "taker_buy_base": 344133.2, "taker_buy_quote": 112366.47581 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.327, "high": 0.3281, "low": 0.3215, "close": 0.3225, "volume": 877533.6, "close_time": 1764367199999, "quote_volume": 284789.56504, "trades": 2336, "taker_buy_base": 366447.4, "taker_buy_quote": 118959.57364 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.3226, "high": 0.3263, "low": 0.3213, "close": 0.325, "volume": 566697.4, "close_time": 1764370799999, "quote_volume": 183373.81319, "trades": 1372, "taker_buy_base": 317509.6, "taker_buy_quote": 102743.90309 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.3251, "high": 0.3278, "low": 0.3245, "close": 0.3245, "volume": 460109.0, "close_time": 1764374399999, "quote_volume": 150128.78302, "trades": 1714, "taker_buy_base": 202535.6, "taker_buy_quote": 66119.15373 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.3244, "high": 0.3259, "low": 0.3196, "close": 0.3216, "volume": 1841556.5, "close_time": 1764377999999, "quote_volume": 591620.81463, "trades": 3265, "taker_buy_base": 779820.4, "taker_buy_quote": 250167.36761 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.3217, "high": 0.3243, "low": 0.3183, "close": 0.3209, "volume": 1379483.1, "close_time": 1764381599999, "quote_volume": 441634.76022, "trades": 2178, "taker_buy_base": 861361.5, "taker_buy_quote": 275396.77849 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.321, "high": 0.3224, "low": 0.3199, "close": 0.3212, "volume": 486034.2, "close_time": 1764385199999, "quote_volume": 156145.01103, "trades": 1627, "taker_buy_base": 260566.8, "taker_buy_quote": 83721.10298 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.3213, "high": 0.3223, "low": 0.3198, "close": 0.3212, "volume": 343239.5, "close_time": 1764388799999, "quote_volume": 110125.27346, "trades": 1644, "taker_buy_base": 128632.9, "taker_buy_quote": 41267.89054 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.3212, "high": 0.3267, "low": 0.3208, "close": 0.3252, "volume": 642214.5, "close_time": 1764392399999, "quote_volume": 208206.8868, "trades": 2697, "taker_buy_base": 424767.0, "taker_buy_quote": 137712.45593 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.3251, "high": 0.3254, "low": 0.3228, "close": 0.3234, "volume": 339862.0, "close_time": 1764395999999, "quote_volume": 110167.93426, "trades": 1844, "taker_buy_base": 148814.4, "taker_buy_quote": 48267.7667 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.3234, "high": 0.3254, "low": 0.3217, "close": 0.3237, "volume": 447904.0, "close_time": 1764399599999, "quote_volume": 144895.93337, "trades": 2088, "taker_buy_base": 217457.2, "taker_buy_quote": 70355.83077 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.3236, "high": 0.3266, "low": 0.3208, "close": 0.3208, "volume": 462706.8, "close_time": 1764403199999, "quote_volume": 149591.39277, "trades": 1860, "taker_buy_base": 186341.5, "taker_buy_quote": 60286.22044 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.3208, "high": 0.3221, "low": 0.3195, "close": 0.32, "volume": 223510.2, "close_time": 1764406799999, "quote_volume": 71674.63458, "trades": 1205, "taker_buy_base": 100976.9, "taker_buy_quote": 32383.71153 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.32, "high": 0.321, "low": 0.318, "close": 0.3191, "volume": 880560.8, "close_time": 1764410399999, "quote_volume": 281537.91007, "trades": 2191, "taker_buy_base": 401167.4, "taker_buy_quote": 128232.48907 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.3191, "high": 0.3208, "low": 0.3171, "close": 0.3204, "volume": 348794.7, "close_time": 1764413999999, "quote_volume": 111295.00316, "trades": 1709, "taker_buy_base": 154179.5, "taker_buy_quote": 49215.64022 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.3203, "high": 0.326, "low": 0.3203, "close": 0.3243, "volume": 332483.0, "close_time": 1764417599999, "quote_volume": 107559.45843, "trades": 1567, "taker_buy_base": 218003.5, "taker_buy_quote": 70567.42715 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.3244, "high": 0.3265, "low": 0.3222, "close": 0.3225, "volume": 360586.9, "close_time": 1764421199999, "quote_volume": 116840.03582, "trades": 1584, "taker_buy_base": 120874.2, "taker_buy_quote": 39192.27898 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.3224, "high": 0.327, "low": 0.3202, "close": 0.3243, "volume": 1195041.3, "close_time": 1764424799999, "quote_volume": 387580.28069, "trades": 3234, "taker_buy_base": 708629.4, "taker_buy_quote": 229889.83828 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.3243, "high": 0.327, "low": 0.3225, "close": 0.3244, "volume": 370131.6, "close_time": 1764428399999, "quote_volume": 120266.94049, "trades": 1961, "taker_buy_base": 173651.1, "taker_buy_quote": 56435.39095 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.3244, "high": 0.3309, "low": 0.3243, "close": 0.3305, "volume": 631316.5, "close_time": 1764431999999, "quote_volume": 206979.29786, "trades": 2851, "taker_buy_base": 412058.8, "taker_buy_quote": 135178.08368 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.3306, "high": 0.337, "low": 0.3305, "close": 0.3347, "volume": 1404909.9, "close_time": 1764435599999, "quote_volume": 469163.92467, "trades": 4922, "taker_buy_base": 709564.0, "taker_buy_quote": 236824.78803 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.3346, "high": 0.335, "low": 0.33, "close": 0.3305, "volume": 682230.8, "close_time": 1764439199999, "quote_volume": 226809.51559, "trades": 2932, "taker_buy_base": 287129.2, "taker_buy_quote": 95444.02185 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.3305, "high": 0.3322, "low": 0.3285, "close": 0.3312, "volume": 758166.6, "close_time": 1764442799999, "quote_volume": 250636.37333, "trades": 2788, "taker_buy_base": 361317.7, "taker_buy_quote": 119453.69849 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.3313, "high": 0.3326, "low": 0.329, "close": 0.3292, "volume": 299823.0, "close_time": 1764446399999, "quote_volume": 99209.02483, "trades": 1055, "taker_buy_base": 135189.3, "taker_buy_quote": 44729.90831 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.3291, "high": 0.3307, "low": 0.3269, "close": 0.3299, "volume": 194750.3, "close_time": 1764449999999, "quote_volume": 63908.03542, "trades": 1097, "taker_buy_base": 85870.7, "taker_buy_quote": 28185.45626 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.33, "high": 0.3347, "low": 0.3295, "close": 0.3347, "volume": 212073.0, "close_time": 1764453599999, "quote_volume": 70324.36101, "trades": 1382, "taker_buy_base": 124102.7, "taker_buy_quote": 41190.40607 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.3347, "high": 0.3356, "low": 0.3322, "close": 0.3323, "volume": 343930.9, "close_time": 1764457199999, "quote_volume": 114846.25254, "trades": 1560, "taker_buy_base": 158781.1, "taker_buy_quote": 53029.33939 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.3324, "high": 0.3347, "low": 0.3304, "close": 0.3338, "volume": 460233.8, "close_time": 1764460799999, "quote_volume": 153442.06085, "trades": 1657, "taker_buy_base": 197708.0, "taker_buy_quote": 65899.68844 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.3338, "high": 0.3342, "low": 0.3281, "close": 0.3287, "volume": 550112.5, "close_time": 1764464399999, "quote_volume": 181896.90482, "trades": 2109, "taker_buy_base": 270744.9, "taker_buy_quote": 89492.22614 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.3287, "high": 0.3308, "low": 0.3279, "close": 0.3294, "volume": 300175.5, "close_time": 1764467999999, "quote_volume": 98806.53483, "trades": 1512, "taker_buy_base": 103283.3, "taker_buy_quote": 33989.44255 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.3293, "high": 0.3309, "low": 0.3236, "close": 0.3245, "volume": 588976.5, "close_time": 1764471599999, "quote_volume": 192257.88909, "trades": 1983, "taker_buy_base": 243082.1, "taker_buy_quote": 79323.00383 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.3245, "high": 0.3316, "low": 0.3218, "close": 0.3291, "volume": 1101977.3, "close_time": 1764475199999, "quote_volume": 359802.20488, "trades": 3413, "taker_buy_base": 562879.5, "taker_buy_quote": 183759.09223 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.3291, "high": 0.3309, "low": 0.3255, "close": 0.3259, "volume": 410905.8, "close_time": 1764478799999, "quote_volume": 134932.78837, "trades": 1948, "taker_buy_base": 148531.5, "taker_buy_quote": 48808.20256 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.3258, "high": 0.326, "low": 0.3222, "close": 0.3225, "volume": 333830.0, "close_time": 1764482399999, "quote_volume": 107966.31938, "trades": 1614, "taker_buy_base": 178575.3, "taker_buy_quote": 57765.29318 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.3226, "high": 0.3266, "low": 0.3224, "close": 0.3256, "volume": 400675.6, "close_time": 1764485999999, "quote_volume": 130174.95208, "trades": 1881, "taker_buy_base": 183673.3, "taker_buy_quote": 59686.18381 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.3255, "high": 0.3281, "low": 0.3253, "close": 0.3259, "volume": 269909.4, "close_time": 1764489599999, "quote_volume": 88184.9932, "trades": 1479, "taker_buy_base": 137255.0, "taker_buy_quote": 44829.29812 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.3259, "high": 0.3276, "low": 0.3231, "close": 0.3238, "volume": 506778.0, "close_time": 1764493199999, "quote_volume": 164690.58574, "trades": 1985, "taker_buy_base": 175932.2, "taker_buy_quote": 57176.18305 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.3237, "high": 0.3247, "low": 0.3219, "close": 0.3231, "volume": 307960.9, "close_time": 1764496799999, "quote_volume": 99554.03638, "trades": 1536, "taker_buy_base": 184657.6, "taker_buy_quote": 59692.13695 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.3231, "high": 0.3246, "low": 0.3217, "close": 0.322, "volume": 210479.8, "close_time": 1764500399999, "quote_volume": 67994.60401, "trades": 1158, "taker_buy_base": 94475.6, "taker_buy_quote": 30519.58018 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.3219, "high": 0.3248, "low": 0.3218, "close": 0.3237, "volume": 227706.3, "close_time": 1764503999999, "quote_volume": 73624.00654, "trades": 1477, "taker_buy_base": 119243.1, "taker_buy_quote": 38537.36779 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.3236, "high": 0.3329, "low": 0.3216, "close": 0.3308, "volume": 856429.6, "close_time": 1764507599999, "quote_volume": 281637.73187, "trades": 3536, "taker_buy_base": 473392.1, "taker_buy_quote": 155757.26995 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.3309, "high": 0.3417, "low": 0.3306, "close": 0.339, "volume": 2377140.5, "close_time": 1764511199999, "quote_volume": 799743.06905, "trades": 5857, "taker_buy_base": 1228782.8, "taker_buy_quote": 413105.91343 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.3391, "high": 0.3411, "low": 0.3363, "close": 0.3391, "volume": 841755.6, "close_time": 1764514799999, "quote_volume": 284992.40156, "trades": 2921, "taker_buy_base": 399616.4, "taker_buy_quote": 135329.00746 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.339, "high": 0.3391, "low": 0.3331, "close": 0.3369, "volume": 768641.6, "close_time": 1764518399999, "quote_volume": 258304.88455, "trades": 2737, "taker_buy_base": 349993.7, "taker_buy_quote": 117664.73956 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.3369, "high": 0.344, "low": 0.3366, "close": 0.3433, "volume": 602889.1, "close_time": 1764521999999, "quote_volume": 205204.27199, "trades": 2389, "taker_buy_base": 353687.1, "taker_buy_quote": 120409.65795 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.3433, "high": 0.3433, "low": 0.3378, "close": 0.3382, "volume": 397207.8, "close_time": 1764525599999, "quote_volume": 134999.88157, "trades": 1782, "taker_buy_base": 181452.5, "taker_buy_quote": 61667.24253 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.3382, "high": 0.3384, "low": 0.3359, "close": 0.3369, "volume": 266927.8, "close_time": 1764529199999, "quote_volume": 90023.00727, "trades": 1466, "taker_buy_base": 98901.3, "taker_buy_quote": 33350.65076 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.3369, "high": 0.3397, "low": 0.3342, "close": 0.3345, "volume": 716665.6, "close_time": 1764532799999, "quote_volume": 240685.88338, "trades": 2055, "taker_buy_base": 330472.8, "taker_buy_quote": 110947.45442 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.3344, "high": 0.3359, "low": 0.332, "close": 0.3333, "volume": 622269.3, "close_time": 1764536399999, "quote_volume": 207902.44208, "trades": 1858, "taker_buy_base": 245865.3, "taker_buy_quote": 82101.91959 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.3332, "high": 0.3351, "low": 0.3326, "close": 0.3343, "volume": 216936.1, "close_time": 1764539999999, "quote_volume": 72410.45877, "trades": 1194, "taker_buy_base": 118276.7, "taker_buy_quote": 39475.17721 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.3344, "high": 0.3375, "low": 0.3316, "close": 0.3336, "volume": 887361.6, "close_time": 1764543599999, "quote_volume": 296782.58273, "trades": 2136, "taker_buy_base": 420188.1, "taker_buy_quote": 140603.90374 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.3336, "high": 0.3341, "low": 0.3242, "close": 0.3245, "volume": 799356.5, "close_time": 1764547199999, "quote_volume": 262877.85448, "trades": 2383, "taker_buy_base": 365980.2, "taker_buy_quote": 120303.32748 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.3245, "high": 0.3256, "low": 0.3035, "close": 0.3035, "volume": 4277392.9, "close_time": 1764550799999, "quote_volume": 1345036.0072, "trades": 13918, "taker_buy_base": 2265806.9, "taker_buy_quote": 713157.39885 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.3035, "high": 0.3083, "low": 0.3032, "close": 0.304, "volume": 1087418.6, "close_time": 1764554399999, "quote_volume": 332065.30669, "trades": 4338, "taker_buy_base": 543563.5, "taker_buy_quote": 166039.36436 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.3039, "high": 0.3097, "low": 0.3038, "close": 0.3066, "volume": 1355273.2, "close_time": 1764557999999, "quote_volume": 415127.01637, "trades": 4137, "taker_buy_base": 707028.6, "taker_buy_quote": 216661.65091 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.3066, "high": 0.3078, "low": 0.3018, "close": 0.3036, "volume": 631539.2, "close_time": 1764561599999, "quote_volume": 192157.70037, "trades": 2264, "taker_buy_base": 266228.4, "taker_buy_quote": 81125.40935 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.3036, "high": 0.3036, "low": 0.2943, "close": 0.2953, "volume": 1454315.5, "close_time": 1764565199999, "quote_volume": 432645.69765, "trades": 3638, "taker_buy_base": 564101.1, "taker_buy_quote": 167539.51086 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.2954, "high": 0.2995, "low": 0.2953, "close": 0.2959, "volume": 663013.3, "close_time": 1764568799999, "quote_volume": 196776.36684, "trades": 1893, "taker_buy_base": 352315.8, "taker_buy_quote": 104604.25149 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.2959, "high": 0.3006, "low": 0.2952, "close": 0.2974, "volume": 1580106.6, "close_time": 1764572399999, "quote_volume": 470439.08614, "trades": 2428, "taker_buy_base": 877329.3, "taker_buy_quote": 261111.69139 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.2974, "high": 0.2983, "low": 0.2947, "close": 0.296, "volume": 713328.1, "close_time": 1764575999999, "quote_volume": 210963.40204, "trades": 1681, "taker_buy_base": 270351.0, "taker_buy_quote": 79953.26953 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2959, "high": 0.2965, "low": 0.2933, "close": 0.2964, "volume": 600282.2, "close_time": 1764579599999, "quote_volume": 177049.8052, "trades": 3040, "taker_buy_base": 261642.5, "taker_buy_quote": 77209.67412 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.2963, "high": 0.298, "low": 0.2943, "close": 0.2956, "volume": 519600.2, "close_time": 1764583199999, "quote_volume": 153948.04476, "trades": 4217, "taker_buy_base": 351045.4, "taker_buy_quote": 104013.02761 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.2955, "high": 0.3, "low": 0.295, "close": 0.2976, "volume": 637959.0, "close_time": 1764586799999, "quote_volume": 189915.74655, "trades": 2461, "taker_buy_base": 386311.2, "taker_buy_quote": 114964.9613 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.2974, "high": 0.2978, "low": 0.2934, "close": 0.2942, "volume": 926859.2, "close_time": 1764590399999, "quote_volume": 274304.33667, "trades": 2454, "taker_buy_base": 298818.3, "taker_buy_quote": 88259.60432 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2942, "high": 0.3022, "low": 0.2902, "close": 0.3005, "volume": 1094187.1, "close_time": 1764593999999, "quote_volume": 322722.49696, "trades": 4387, "taker_buy_base": 599346.1, "taker_buy_quote": 176808.07571 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.3004, "high": 0.3048, "low": 0.2957, "close": 0.2964, "volume": 898967.1, "close_time": 1764597599999, "quote_volume": 269496.19294, "trades": 3483, "taker_buy_base": 420470.8, "taker_buy_quote": 126018.41768 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.2963, "high": 0.2996, "low": 0.2929, "close": 0.2969, "volume": 728976.7, "close_time": 1764601199999, "quote_volume": 215929.20612, "trades": 3522, "taker_buy_base": 364482.9, "taker_buy_quote": 108050.32843 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.2969, "high": 0.3054, "low": 0.2902, "close": 0.301, "volume": 1922681.8, "close_time": 1764604799999, "quote_volume": 571625.83806, "trades": 6985, "taker_buy_base": 1204317.6, "taker_buy_quote": 358573.4829 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.3009, "high": 0.3022, "low": 0.2894, "close": 0.2902, "volume": 1257174.8, "close_time": 1764608399999, "quote_volume": 369521.6681, "trades": 5495, "taker_buy_base": 572129.5, "taker_buy_quote": 168217.76431 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.2903, "high": 0.2921, "low": 0.2867, "close": 0.2898, "volume": 572994.1, "close_time": 1764611999999, "quote_volume": 166026.61378, "trades": 2711, "taker_buy_base": 272870.5, "taker_buy_quote": 79117.74098 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.2898, "high": 0.2928, "low": 0.2888, "close": 0.2909, "volume": 502738.6, "close_time": 1764615599999, "quote_volume": 146214.01896, "trades": 2530, "taker_buy_base": 262754.8, "taker_buy_quote": 76453.49829 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.291, "high": 0.2923, "low": 0.2882, "close": 0.2898, "volume": 215224.0, "close_time": 1764619199999, "quote_volume": 62367.91839, "trades": 1309, "taker_buy_base": 88282.2, "taker_buy_quote": 25592.89054 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2898, "high": 0.2962, "low": 0.2898, "close": 0.2951, "volume": 346849.8, "close_time": 1764622799999, "quote_volume": 102042.06643, "trades": 1989, "taker_buy_base": 165682.3, "taker_buy_quote": 48733.03927 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.2952, "high": 0.2989, "low": 0.295, "close": 0.2968, "volume": 582280.5, "close_time": 1764626399999, "quote_volume": 173105.78321, "trades": 2176, "taker_buy_base": 269294.3, "taker_buy_quote": 80084.66402 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.2968, "high": 0.2997, "low": 0.2967, "close": 0.2983, "volume": 774350.6, "close_time": 1764629999999, "quote_volume": 230560.98593, "trades": 2019, "taker_buy_base": 358438.6, "taker_buy_quote": 106668.37942 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.2983, "high": 0.3007, "low": 0.2978, "close": 0.2988, "volume": 662247.2, "close_time": 1764633599999, "quote_volume": 198175.54919, "trades": 1402, "taker_buy_base": 457734.1, "taker_buy_quote": 137023.14684 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2988, "high": 0.3028, "low": 0.2981, "close": 0.3011, "volume": 261842.2, "close_time": 1764637199999, "quote_volume": 78618.69012, "trades": 1716, "taker_buy_base": 108076.7, "taker_buy_quote": 32464.70401 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.301, "high": 0.3061, "low": 0.2993, "close": 0.3018, "volume": 533116.4, "close_time": 1764640799999, "quote_volume": 161026.61894, "trades": 2156, "taker_buy_base": 268955.0, "taker_buy_quote": 81370.84557 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.3018, "high": 0.3048, "low": 0.3008, "close": 0.3028, "volume": 442749.7, "close_time": 1764644399999, "quote_volume": 133938.75425, "trades": 1610, "taker_buy_base": 220806.9, "taker_buy_quote": 66807.49341 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.3029, "high": 0.3033, "low": 0.2984, "close": 0.3023, "volume": 534990.5, "close_time": 1764647999999, "quote_volume": 160875.93029, "trades": 1511, "taker_buy_base": 240308.5, "taker_buy_quote": 72323.99675 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.3023, "high": 0.3042, "low": 0.3017, "close": 0.3018, "volume": 352876.7, "close_time": 1764651599999, "quote_volume": 106845.9067, "trades": 1436, "taker_buy_base": 174812.9, "taker_buy_quote": 52937.80063 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.3019, "high": 0.3019, "low": 0.298, "close": 0.2982, "volume": 335558.5, "close_time": 1764655199999, "quote_volume": 100672.81412, "trades": 1141, "taker_buy_base": 167200.0, "taker_buy_quote": 50199.30129 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.2981, "high": 0.3005, "low": 0.2961, "close": 0.2984, "volume": 452682.7, "close_time": 1764658799999, "quote_volume": 135085.22272, "trades": 1506, "taker_buy_base": 219972.9, "taker_buy_quote": 65677.36215 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.2983, "high": 0.3, "low": 0.2945, "close": 0.2958, "volume": 477646.1, "close_time": 1764662399999, "quote_volume": 141856.75073, "trades": 1413, "taker_buy_base": 232408.8, "taker_buy_quote": 69063.03551 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2959, "high": 0.2959, "low": 0.2909, "close": 0.2913, "volume": 471490.9, "close_time": 1764665999999, "quote_volume": 138063.68088, "trades": 1409, "taker_buy_base": 231503.8, "taker_buy_quote": 67773.96021 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.2914, "high": 0.3026, "low": 0.2908, "close": 0.3015, "volume": 1462223.7, "close_time": 1764669599999, "quote_volume": 432034.92821, "trades": 3063, "taker_buy_base": 767012.6, "taker_buy_quote": 226834.00957 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.3014, "high": 0.3101, "low": 0.3001, "close": 0.3066, "volume": 1420382.1, "close_time": 1764673199999, "quote_volume": 431700.80301, "trades": 3233, "taker_buy_base": 845814.5, "taker_buy_quote": 256821.89918 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.3067, "high": 0.3106, "low": 0.3048, "close": 0.3091, "volume": 1353981.9, "close_time": 1764676799999, "quote_volume": 416910.40435, "trades": 3120, "taker_buy_base": 785799.9, "taker_buy_quote": 242177.75044 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.3091, "high": 0.312, "low": 0.3077, "close": 0.3113, "volume": 964591.9, "close_time": 1764680399999, "quote_volume": 298338.69379, "trades": 2042, "taker_buy_base": 538225.7, "taker_buy_quote": 166524.68475 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.3114, "high": 0.3166, "low": 0.3096, "close": 0.3152, "volume": 1601942.3, "close_time": 1764683999999, "quote_volume": 501876.1687, "trades": 3460, "taker_buy_base": 876544.2, "taker_buy_quote": 275094.3 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.3153, "high": 0.3219, "low": 0.3145, "close": 0.3195, "volume": 2009037.3, "close_time": 1764687599999, "quote_volume": 639964.76987, "trades": 4498, "taker_buy_base": 978835.7, "taker_buy_quote": 311916.14031 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.3196, "high": 0.3331, "low": 0.3196, "close": 0.3273, "volume": 2896682.2, "close_time": 1764691199999, "quote_volume": 944610.04334, "trades": 5945, "taker_buy_base": 1476415.6, "taker_buy_quote": 481657.67827 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.3274, "high": 0.3291, "low": 0.3216, "close": 0.324, "volume": 1661393.1, "close_time": 1764694799999, "quote_volume": 540508.44447, "trades": 3581, "taker_buy_base": 670977.9, "taker_buy_quote": 218255.81457 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.324, "high": 0.332, "low": 0.3236, "close": 0.33, "volume": 892568.3, "close_time": 1764698399999, "quote_volume": 293551.38802, "trades": 2448, "taker_buy_base": 505750.3, "taker_buy_quote": 166156.90286 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.3299, "high": 0.3323, "low": 0.3284, "close": 0.3297, "volume": 1168652.9, "close_time": 1764701999999, "quote_volume": 385973.3934, "trades": 2337, "taker_buy_base": 571209.4, "taker_buy_quote": 188665.00792 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.3297, "high": 0.335, "low": 0.3281, "close": 0.3327, "volume": 1124062.5, "close_time": 1764705599999, "quote_volume": 373030.74009, "trades": 2884, "taker_buy_base": 705729.5, "taker_buy_quote": 234219.14781 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.3328, "high": 0.3338, "low": 0.3243, "close": 0.3267, "volume": 1810938.5, "close_time": 1764709199999, "quote_volume": 592527.02292, "trades": 3895, "taker_buy_base": 823391.8, "taker_buy_quote": 269165.98678 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.3267, "high": 0.3347, "low": 0.3261, "close": 0.3282, "volume": 1503737.6, "close_time": 1764712799999, "quote_volume": 496248.15977, "trades": 3370, "taker_buy_base": 933204.7, "taker_buy_quote": 308224.9321 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.3281, "high": 0.3294, "low": 0.3264, "close": 0.329, "volume": 295761.9, "close_time": 1764716399999, "quote_volume": 96877.30821, "trades": 838, "taker_buy_base": 123530.7, "taker_buy_quote": 40474.75027 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.329, "high": 0.329, "low": 0.3223, "close": 0.3233, "volume": 517027.1, "close_time": 1764719999999, "quote_volume": 167599.15818, "trades": 1148, "taker_buy_base": 166526.1, "taker_buy_quote": 54030.4215 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.3233, "high": 0.3243, "low": 0.3213, "close": 0.3215, "volume": 430462.2, "close_time": 1764723599999, "quote_volume": 138997.59366, "trades": 1843, "taker_buy_base": 180798.4, "taker_buy_quote": 58398.06912 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.3215, "high": 0.3241, "low": 0.3206, "close": 0.3237, "volume": 689902.7, "close_time": 1764727199999, "quote_volume": 221807.10614, "trades": 1845, "taker_buy_base": 336539.6, "taker_buy_quote": 108215.26251 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.3238, "high": 0.329, "low": 0.3232, "close": 0.3275, "volume": 913135.0, "close_time": 1764730799999, "quote_volume": 298148.29995, "trades": 2562, "taker_buy_base": 435727.3, "taker_buy_quote": 142241.90825 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.3274, "high": 0.3312, "low": 0.3271, "close": 0.3286, "volume": 479562.6, "close_time": 1764734399999, "quote_volume": 157854.49385, "trades": 1730, "taker_buy_base": 258907.9, "taker_buy_quote": 85265.79114 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.3286, "high": 0.332, "low": 0.3285, "close": 0.3314, "volume": 709602.3, "close_time": 1764737999999, "quote_volume": 234343.70698, "trades": 1955, "taker_buy_base": 293479.9, "taker_buy_quote": 96958.11861 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.3315, "high": 0.3342, "low": 0.3315, "close": 0.333, "volume": 493105.6, "close_time": 1764741599999, "quote_volume": 164232.59622, "trades": 1811, "taker_buy_base": 233676.6, "taker_buy_quote": 77825.56729 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.333, "high": 0.3377, "low": 0.3313, "close": 0.3333, "volume": 1305121.2, "close_time": 1764745199999, "quote_volume": 435146.62631, "trades": 2952, "taker_buy_base": 832159.3, "taker_buy_quote": 277283.5208 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.3332, "high": 0.3341, "low": 0.3298, "close": 0.3324, "volume": 534221.3, "close_time": 1764748799999, "quote_volume": 177338.93266, "trades": 1351, "taker_buy_base": 220001.5, "taker_buy_quote": 73047.82929 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.3324, "high": 0.3332, "low": 0.3299, "close": 0.3304, "volume": 356624.7, "close_time": 1764752399999, "quote_volume": 118133.23789, "trades": 1156, "taker_buy_base": 147235.4, "taker_buy_quote": 48781.29824 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.3303, "high": 0.3303, "low": 0.3259, "close": 0.327, "volume": 754737.5, "close_time": 1764755999999, "quote_volume": 247815.6272, "trades": 2015, "taker_buy_base": 209176.4, "taker_buy_quote": 68682.98024 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.3269, "high": 0.3272, "low": 0.3215, "close": 0.3223, "volume": 585548.6, "close_time": 1764759599999, "quote_volume": 190022.15162, "trades": 1488, "taker_buy_base": 220230.1, "taker_buy_quote": 71486.27187 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.3224, "high": 0.3228, "low": 0.3189, "close": 0.319, "volume": 826874.9, "close_time": 1764763199999, "quote_volume": 265511.34508, "trades": 2104, "taker_buy_base": 404664.6, "taker_buy_quote": 129980.35799 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.319, "high": 0.3196, "low": 0.3156, "close": 0.3169, "volume": 1263435.9, "close_time": 1764766799999, "quote_volume": 400631.87563, "trades": 2234, "taker_buy_base": 531369.3, "taker_buy_quote": 168377.06679 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.3169, "high": 0.3212, "low": 0.3158, "close": 0.319, "volume": 485366.7, "close_time": 1764770399999, "quote_volume": 154515.50978, "trades": 1508, "taker_buy_base": 301928.5, "taker_buy_quote": 96221.18359 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.3189, "high": 0.3249, "low": 0.3122, "close": 0.318, "volume": 1550996.6, "close_time": 1764773999999, "quote_volume": 493280.18284, "trades": 5300, "taker_buy_base": 629066.3, "taker_buy_quote": 200498.79906 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.318, "high": 0.3241, "low": 0.3177, "close": 0.3233, "volume": 536451.5, "close_time": 1764777599999, "quote_volume": 172069.6704, "trades": 2213, "taker_buy_base": 257124.1, "taker_buy_quote": 82479.63421 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.3234, "high": 0.3261, "low": 0.3208, "close": 0.3242, "volume": 456497.6, "close_time": 1764781199999, "quote_volume": 147581.51785, "trades": 1546, "taker_buy_base": 241691.2, "taker_buy_quote": 78127.50072 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.3241, "high": 0.3277, "low": 0.3234, "close": 0.3268, "volume": 547249.5, "close_time": 1764784799999, "quote_volume": 178302.75163, "trades": 1681, "taker_buy_base": 322156.9, "taker_buy_quote": 104965.85738 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.3267, "high": 0.3284, "low": 0.322, "close": 0.3225, "volume": 336166.0, "close_time": 1764788399999, "quote_volume": 109413.92304, "trades": 995, "taker_buy_base": 164939.9, "taker_buy_quote": 53679.58578 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.3224, "high": 0.3259, "low": 0.3219, "close": 0.325, "volume": 273957.9, "close_time": 1764791999999, "quote_volume": 88863.24028, "trades": 968, "taker_buy_base": 123287.4, "taker_buy_quote": 39962.75036 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.3249, "high": 0.3269, "low": 0.3231, "close": 0.3243, "volume": 240205.1, "close_time": 1764795599999, "quote_volume": 77925.19487, "trades": 1054, "taker_buy_base": 106919.8, "taker_buy_quote": 34695.69729 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.3243, "high": 0.3298, "low": 0.3239, "close": 0.3285, "volume": 278359.9, "close_time": 1764799199999, "quote_volume": 90895.40592, "trades": 1155, "taker_buy_base": 149555.7, "taker_buy_quote": 48866.55904 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.3284, "high": 0.3293, "low": 0.3252, "close": 0.3277, "volume": 743512.6, "close_time": 1764802799999, "quote_volume": 243393.96536, "trades": 1375, "taker_buy_base": 370209.3, "taker_buy_quote": 121197.65316 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.3277, "high": 0.3295, "low": 0.3254, "close": 0.326, "volume": 364444.6, "close_time": 1764806399999, "quote_volume": 119231.62845, "trades": 1156, "taker_buy_base": 158785.2, "taker_buy_quote": 51958.2831 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.3261, "high": 0.3279, "low": 0.3255, "close": 0.3266, "volume": 327418.0, "close_time": 1764809999999, "quote_volume": 106997.67616, "trades": 1047, "taker_buy_base": 134046.5, "taker_buy_quote": 43786.44634 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.3265, "high": 0.3301, "low": 0.3259, "close": 0.3269, "volume": 655371.7, "close_time": 1764813599999, "quote_volume": 214700.70648, "trades": 1812, "taker_buy_base": 377832.7, "taker_buy_quote": 123768.63565 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.3269, "high": 0.3305, "low": 0.3267, "close": 0.3297, "volume": 591813.7, "close_time": 1764817199999, "quote_volume": 194382.04989, "trades": 1525, "taker_buy_base": 273662.6, "taker_buy_quote": 89905.33138 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.3297, "high": 0.3303, "low": 0.3289, "close": 0.3297, "volume": 536299.5, "close_time": 1764820799999, "quote_volume": 176748.35468, "trades": 1152, "taker_buy_base": 294642.2, "taker_buy_quote": 97087.26952 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.3298, "high": 0.3309, "low": 0.3289, "close": 0.3303, "volume": 502439.7, "close_time": 1764824399999, "quote_volume": 165661.22043, "trades": 1189, "taker_buy_base": 221424.8, "taker_buy_quote": 72985.37611 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.3304, "high": 0.3324, "low": 0.3289, "close": 0.3308, "volume": 632384.0, "close_time": 1764827999999, "quote_volume": 209064.98827, "trades": 1931, "taker_buy_base": 236985.4, "taker_buy_quote": 78364.75693 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.3309, "high": 0.3321, "low": 0.3306, "close": 0.3314, "volume": 442514.8, "close_time": 1764831599999, "quote_volume": 146605.43456, "trades": 1467, "taker_buy_base": 221860.2, "taker_buy_quote": 73496.22257 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.3315, "high": 0.3328, "low": 0.3273, "close": 0.3311, "volume": 764515.1, "close_time": 1764835199999, "quote_volume": 252732.41304, "trades": 2533, "taker_buy_base": 444251.2, "taker_buy_quote": 146930.83235 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.3311, "high": 0.3315, "low": 0.3268, "close": 0.3312, "volume": 618439.1, "close_time": 1764838799999, "quote_volume": 204029.67513, "trades": 1669, "taker_buy_base": 300007.8, "taker_buy_quote": 99011.9652 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.3312, "high": 0.3315, "low": 0.3281, "close": 0.3301, "volume": 965789.4, "close_time": 1764842399999, "quote_volume": 319132.07824, "trades": 2396, "taker_buy_base": 533061.8, "taker_buy_quote": 176194.47627 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.33, "high": 0.3311, "low": 0.3289, "close": 0.3299, "volume": 1152330.3, "close_time": 1764845999999, "quote_volume": 380444.28792, "trades": 3354, "taker_buy_base": 740122.5, "taker_buy_quote": 244351.14812 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.3299, "high": 0.3306, "low": 0.3282, "close": 0.3294, "volume": 1125792.3, "close_time": 1764849599999, "quote_volume": 370921.61496, "trades": 4660, "taker_buy_base": 532240.1, "taker_buy_quote": 175502.71549 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.3297, "high": 0.3317, "low": 0.3295, "close": 0.3308, "volume": 908813.6, "close_time": 1764853199999, "quote_volume": 300632.54402, "trades": 3275, "taker_buy_base": 344447.7, "taker_buy_quote": 113987.66074 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.3308, "high": 0.3314, "low": 0.3291, "close": 0.3307, "volume": 643348.3, "close_time": 1764856799999, "quote_volume": 212653.03671, "trades": 2510, "taker_buy_base": 294996.2, "taker_buy_quote": 97503.78018 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.3307, "high": 0.3314, "low": 0.3252, "close": 0.3258, "volume": 681167.5, "close_time": 1764860399999, "quote_volume": 224588.04843, "trades": 2675, "taker_buy_base": 233505.8, "taker_buy_quote": 76964.28982 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.3258, "high": 0.3363, "low": 0.3258, "close": 0.3348, "volume": 535481.9, "close_time": 1764863999999, "quote_volume": 177606.6467, "trades": 2403, "taker_buy_base": 268089.8, "taker_buy_quote": 89057.58274 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.3347, "high": 0.3537, "low": 0.3344, "close": 0.3525, "volume": 4626056.9, "close_time": 1764867599999, "quote_volume": 1608021.58219, "trades": 14336, "taker_buy_base": 3036951.1, "taker_buy_quote": 1056173.46186 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.3523, "high": 0.3547, "low": 0.3371, "close": 0.3476, "volume": 3189189.1, "close_time": 1764871199999, "quote_volume": 1107777.19429, "trades": 11808, "taker_buy_base": 1346217.3, "taker_buy_quote": 468585.10458 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.3475, "high": 0.3479, "low": 0.3397, "close": 0.3403, "volume": 1025498.7, "close_time": 1764874799999, "quote_volume": 352897.65047, "trades": 4479, "taker_buy_base": 469948.0, "taker_buy_quote": 161861.70733 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.3404, "high": 0.3414, "low": 0.3331, "close": 0.3401, "volume": 967846.8, "close_time": 1764878399999, "quote_volume": 326114.38214, "trades": 4797, "taker_buy_base": 356128.9, "taker_buy_quote": 120184.56013 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.3399, "high": 0.345, "low": 0.3382, "close": 0.3435, "volume": 562860.4, "close_time": 1764881999999, "quote_volume": 192327.95823, "trades": 2422, "taker_buy_base": 312670.7, "taker_buy_quote": 106932.85168 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.3434, "high": 0.347, "low": 0.3374, "close": 0.3383, "volume": 736411.3, "close_time": 1764885599999, "quote_volume": 252634.68791, "trades": 2707, "taker_buy_base": 266348.8, "taker_buy_quote": 91761.11736 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.3383, "high": 0.3411, "low": 0.3367, "close": 0.3399, "volume": 439535.1, "close_time": 1764889199999, "quote_volume": 148955.48266, "trades": 1426, "taker_buy_base": 158745.6, "taker_buy_quote": 53850.59594 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.3398, "high": 0.3398, "low": 0.3358, "close": 0.3358, "volume": 287802.6, "close_time": 1764892799999, "quote_volume": 97102.09261, "trades": 1366, "taker_buy_base": 83515.3, "taker_buy_quote": 28147.80324 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.3358, "high": 0.3364, "low": 0.3313, "close": 0.3316, "volume": 792866.7, "close_time": 1764896399999, "quote_volume": 264160.64657, "trades": 2588, "taker_buy_base": 259769.3, "taker_buy_quote": 86558.11488 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.3315, "high": 0.3359, "low": 0.331, "close": 0.3329, "volume": 588221.6, "close_time": 1764899999999, "quote_volume": 196048.93604, "trades": 2425, "taker_buy_base": 263982.6, "taker_buy_quote": 88038.06824 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.3328, "high": 0.3403, "low": 0.3316, "close": 0.3401, "volume": 597843.1, "close_time": 1764903599999, "quote_volume": 201739.76919, "trades": 2828, "taker_buy_base": 330578.1, "taker_buy_quote": 111583.58972 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.3401, "high": 0.3424, "low": 0.3323, "close": 0.3347, "volume": 1256420.7, "close_time": 1764907199999, "quote_volume": 425210.97596, "trades": 5265, "taker_buy_base": 566943.0, "taker_buy_quote": 192170.10621 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.3347, "high": 0.3368, "low": 0.3285, "close": 0.3301, "volume": 842953.9, "close_time": 1764910799999, "quote_volume": 280225.29456, "trades": 3509, "taker_buy_base": 294165.7, "taker_buy_quote": 97843.35748 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.3301, "high": 0.3316, "low": 0.3291, "close": 0.3313, "volume": 355612.6, "close_time": 1764914399999, "quote_volume": 117468.7818, "trades": 1830, "taker_buy_base": 176100.2, "taker_buy_quote": 58194.48234 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.3314, "high": 0.3357, "low": 0.33, "close": 0.3332, "volume": 576702.4, "close_time": 1764917999999, "quote_volume": 191636.06185, "trades": 2275, "taker_buy_base": 318054.3, "taker_buy_quote": 105718.51479 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.3332, "high": 0.3402, "low": 0.3323, "close": 0.3389, "volume": 663829.9, "close_time": 1764921599999, "quote_volume": 223711.9578, "trades": 3141, "taker_buy_base": 398259.3, "taker_buy_quote": 134236.28502 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.3391, "high": 0.3407, "low": 0.3347, "close": 0.3385, "volume": 595519.3, "close_time": 1764925199999, "quote_volume": 201334.3749, "trades": 2873, "taker_buy_base": 320137.0, "taker_buy_quote": 108338.31057 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.3386, "high": 0.3387, "low": 0.3309, "close": 0.3318, "volume": 677406.1, "close_time": 1764928799999, "quote_volume": 225508.79926, "trades": 2716, "taker_buy_base": 222941.6, "taker_buy_quote": 74242.76661 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.3315, "high": 0.3339, "low": 0.3269, "close": 0.3318, "volume": 930945.7, "close_time": 1764932399999, "quote_volume": 307244.18356, "trades": 2886, "taker_buy_base": 312447.5, "taker_buy_quote": 103422.18279 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.3318, "high": 0.3318, "low": 0.3213, "close": 0.3221, "volume": 961159.5, "close_time": 1764935999999, "quote_volume": 312369.79491, "trades": 3716, "taker_buy_base": 292885.4, "taker_buy_quote": 95099.77227 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.3221, "high": 0.3255, "low": 0.3214, "close": 0.3242, "volume": 680076.6, "close_time": 1764939599999, "quote_volume": 219887.2233, "trades": 2002, "taker_buy_base": 312502.6, "taker_buy_quote": 101162.97325 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.3243, "high": 0.3252, "low": 0.3197, "close": 0.32, "volume": 363474.6, "close_time": 1764943199999, "quote_volume": 117013.06474, "trades": 2141, "taker_buy_base": 171917.8, "taker_buy_quote": 55326.55052 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.3199, "high": 0.3204, "low": 0.3161, "close": 0.3184, "volume": 699438.3, "close_time": 1764946799999, "quote_volume": 222647.21083, "trades": 2564, "taker_buy_base": 222295.9, "taker_buy_quote": 70860.18417 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.3184, "high": 0.328, "low": 0.3182, "close": 0.3209, "volume": 969168.4, "close_time": 1764950399999, "quote_volume": 314270.43575, "trades": 4517, "taker_buy_base": 447078.7, "taker_buy_quote": 144940.7084 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.3209, "high": 0.3212, "low": 0.3105, "close": 0.3151, "volume": 987274.1, "close_time": 1764953999999, "quote_volume": 311673.16261, "trades": 5014, "taker_buy_base": 501883.6, "taker_buy_quote": 158486.90281 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.315, "high": 0.3179, "low": 0.3145, "close": 0.3158, "volume": 234777.4, "close_time": 1764957599999, "quote_volume": 74204.05749, "trades": 1987, "taker_buy_base": 140716.3, "taker_buy_quote": 44482.55461 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.3157, "high": 0.3201, "low": 0.3153, "close": 0.3155, "volume": 264591.8, "close_time": 1764961199999, "quote_volume": 84105.61507, "trades": 1703, "taker_buy_base": 139679.8, "taker_buy_quote": 44406.90468 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.3154, "high": 0.3189, "low": 0.3144, "close": 0.318, "volume": 169417.5, "close_time": 1764964799999, "quote_volume": 53666.46123, "trades": 1050, "taker_buy_base": 76554.8, "taker_buy_quote": 24250.79424 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.3181, "high": 0.3198, "low": 0.3163, "close": 0.3167, "volume": 200466.0, "close_time": 1764968399999, "quote_volume": 63725.90798, "trades": 889, "taker_buy_base": 50420.3, "taker_buy_quote": 16046.21423 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.3168, "high": 0.3201, "low": 0.3168, "close": 0.3194, "volume": 165521.0, "close_time": 1764971999999, "quote_volume": 52706.71505, "trades": 702, "taker_buy_base": 64991.6, "taker_buy_quote": 20735.23588 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.3195, "high": 0.3222, "low": 0.3183, "close": 0.3213, "volume": 96421.4, "close_time": 1764975599999, "quote_volume": 30892.66641, "trades": 321, "taker_buy_base": 37511.3, "taker_buy_quote": 12002.30196 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.3213, "high": 0.3233, "low": 0.319, "close": 0.3233, "volume": 87769.7, "close_time": 1764979199999, "quote_volume": 28136.44257, "trades": 424, "taker_buy_base": 51197.3, "taker_buy_quote": 16404.54424 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.3233, "high": 0.3249, "low": 0.3213, "close": 0.3247, "volume": 118362.0, "close_time": 1764982799999, "quote_volume": 38289.45269, "trades": 579, "taker_buy_base": 53665.9, "taker_buy_quote": 17363.17574 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.3248, "high": 0.3271, "low": 0.3237, "close": 0.3261, "volume": 245356.1, "close_time": 1764986399999, "quote_volume": 79767.04322, "trades": 1082, "taker_buy_base": 165267.1, "taker_buy_quote": 53723.62209 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.3261, "high": 0.3369, "low": 0.3234, "close": 0.3354, "volume": 2157320.5, "close_time": 1764989999999, "quote_volume": 715906.66623, "trades": 4542, "taker_buy_base": 1020492.7, "taker_buy_quote": 338033.4197 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.3354, "high": 0.3376, "low": 0.3342, "close": 0.3346, "volume": 395877.0, "close_time": 1764993599999, "quote_volume": 132953.4738, "trades": 1477, "taker_buy_base": 196832.7, "taker_buy_quote": 66098.65527 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.3346, "high": 0.3379, "low": 0.3323, "close": 0.3366, "volume": 1057358.3, "close_time": 1764997199999, "quote_volume": 354385.68435, "trades": 1904, "taker_buy_base": 395663.8, "taker_buy_quote": 132566.10162 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.3365, "high": 0.343, "low": 0.335, "close": 0.3383, "volume": 966309.5, "close_time": 1765000799999, "quote_volume": 327042.59129, "trades": 3022, "taker_buy_base": 561704.5, "taker_buy_quote": 190162.99499 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.3383, "high": 0.3442, "low": 0.3349, "close": 0.3395, "volume": 856528.2, "close_time": 1765004399999, "quote_volume": 290272.08957, "trades": 3171, "taker_buy_base": 370099.1, "taker_buy_quote": 125580.86912 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.3395, "high": 0.3436, "low": 0.3362, "close": 0.3378, "volume": 463882.9, "close_time": 1765007999999, "quote_volume": 157444.49996, "trades": 2104, "taker_buy_base": 203418.3, "taker_buy_quote": 69168.6882 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.3378, "high": 0.3394, "low": 0.3345, "close": 0.3345, "volume": 586043.9, "close_time": 1765011599999, "quote_volume": 196850.12705, "trades": 1865, "taker_buy_base": 142233.7, "taker_buy_quote": 47844.02554 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.3345, "high": 0.3369, "low": 0.3327, "close": 0.3331, "volume": 625377.0, "close_time": 1765015199999, "quote_volume": 209438.35154, "trades": 1989, "taker_buy_base": 200169.4, "taker_buy_quote": 67034.01096 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.3332, "high": 0.334, "low": 0.3308, "close": 0.3322, "volume": 562437.3, "close_time": 1765018799999, "quote_volume": 186907.73084, "trades": 1905, "taker_buy_base": 164166.4, "taker_buy_quote": 54535.9523 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.3323, "high": 0.3349, "low": 0.3312, "close": 0.3345, "volume": 172243.5, "close_time": 1765022399999, "quote_volume": 57390.75202, "trades": 982, "taker_buy_base": 81243.8, "taker_buy_quote": 27071.30723 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.3346, "high": 0.3359, "low": 0.3337, "close": 0.3343, "volume": 180363.0, "close_time": 1765025999999, "quote_volume": 60369.59726, "trades": 920, "taker_buy_base": 89673.1, "taker_buy_quote": 30017.42306 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.3343, "high": 0.3351, "low": 0.3288, "close": 0.3291, "volume": 634944.6, "close_time": 1765029599999, "quote_volume": 210394.45436, "trades": 1883, "taker_buy_base": 209231.9, "taker_buy_quote": 69296.20269 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.3291, "high": 0.3379, "low": 0.3287, "close": 0.3369, "volume": 962554.4, "close_time": 1765033199999, "quote_volume": 322227.87611, "trades": 2392, "taker_buy_base": 589139.2, "taker_buy_quote": 197085.60686 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.3369, "high": 0.3369, "low": 0.327, "close": 0.3316, "volume": 958348.6, "close_time": 1765036799999, "quote_volume": 316590.51127, "trades": 2776, "taker_buy_base": 338530.5, "taker_buy_quote": 112143.37667 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.3314, "high": 0.3344, "low": 0.3301, "close": 0.3319, "volume": 197737.7, "close_time": 1765040399999, "quote_volume": 65733.18708, "trades": 1186, "taker_buy_base": 103144.5, "taker_buy_quote": 34286.54468 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.3318, "high": 0.3341, "low": 0.3315, "close": 0.334, "volume": 138995.2, "close_time": 1765043999999, "quote_volume": 46291.92219, "trades": 952, "taker_buy_base": 79097.1, "taker_buy_quote": 26346.81886 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.3339, "high": 0.3349, "low": 0.3309, "close": 0.3317, "volume": 483382.2, "close_time": 1765047599999, "quote_volume": 161140.36803, "trades": 834, "taker_buy_base": 240184.6, "taker_buy_quote": 80059.84679 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.3318, "high": 0.3327, "low": 0.3295, "close": 0.3313, "volume": 269253.3, "close_time": 1765051199999, "quote_volume": 89131.66256, "trades": 1334, "taker_buy_base": 147291.8, "taker_buy_quote": 48754.04724 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.3314, "high": 0.3342, "low": 0.3304, "close": 0.3321, "volume": 554346.6, "close_time": 1765054799999, "quote_volume": 184172.05964, "trades": 1744, "taker_buy_base": 360381.8, "taker_buy_quote": 119827.36575 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.332, "high": 0.3346, "low": 0.3303, "close": 0.3304, "volume": 424673.9, "close_time": 1765058399999, "quote_volume": 141006.04454, "trades": 1469, "taker_buy_base": 217899.6, "taker_buy_quote": 72407.69974 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.3303, "high": 0.3307, "low": 0.3274, "close": 0.3284, "volume": 265986.7, "close_time": 1765061999999, "quote_volume": 87583.45186, "trades": 858, "taker_buy_base": 128443.6, "taker_buy_quote": 42314.4759 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.3284, "high": 0.3292, "low": 0.3233, "close": 0.3259, "volume": 317612.8, "close_time": 1765065599999, "quote_volume": 103387.2229, "trades": 1123, "taker_buy_base": 102996.6, "taker_buy_quote": 33532.95703 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3258, "high": 0.3269, "low": 0.3233, "close": 0.3257, "volume": 181300.3, "close_time": 1765069199999, "quote_volume": 58927.63497, "trades": 944, "taker_buy_base": 90064.6, "taker_buy_quote": 29267.63632 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.3256, "high": 0.3273, "low": 0.3248, "close": 0.3248, "volume": 107280.0, "close_time": 1765072799999, "quote_volume": 35011.17341, "trades": 576, "taker_buy_base": 40705.6, "taker_buy_quote": 13284.21035 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.3247, "high": 0.3274, "low": 0.3245, "close": 0.3271, "volume": 162735.7, "close_time": 1765076399999, "quote_volume": 53137.81521, "trades": 532, "taker_buy_base": 58765.3, "taker_buy_quote": 19181.10301 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.3271, "high": 0.3271, "low": 0.326, "close": 0.3265, "volume": 97448.2, "close_time": 1765079999999, "quote_volume": 31820.93316, "trades": 426, "taker_buy_base": 32196.5, "taker_buy_quote": 10511.7705 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.3264, "high": 0.3264, "low": 0.3213, "close": 0.3224, "volume": 312471.8, "close_time": 1765083599999, "quote_volume": 101032.31135, "trades": 917, "taker_buy_base": 181805.8, "taker_buy_quote": 58752.56187 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.3223, "high": 0.3252, "low": 0.3219, "close": 0.3233, "volume": 285211.4, "close_time": 1765087199999, "quote_volume": 92361.58442, "trades": 854, "taker_buy_base": 178886.6, "taker_buy_quote": 57914.22186 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.3233, "high": 0.3288, "low": 0.322, "close": 0.3277, "volume": 389092.3, "close_time": 1765090799999, "quote_volume": 126714.573, "trades": 1271, "taker_buy_base": 232510.2, "taker_buy_quote": 75732.55371 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.3277, "high": 0.3294, "low": 0.3248, "close": 0.3267, "volume": 282794.6, "close_time": 1765094399999, "quote_volume": 92344.22231, "trades": 1080, "taker_buy_base": 129244.4, "taker_buy_quote": 42231.36186 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.3265, "high": 0.3268, "low": 0.3227, "close": 0.3227, "volume": 171963.7, "close_time": 1765097999999, "quote_volume": 55833.66322, "trades": 1144, "taker_buy_base": 42143.1, "taker_buy_quote": 13695.38444 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.3227, "high": 0.3236, "low": 0.3198, "close": 0.3208, "volume": 204645.9, "close_time": 1765101599999, "quote_volume": 65865.84823, "trades": 983, "taker_buy_base": 83872.7, "taker_buy_quote": 27029.24801 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.3209, "high": 0.3218, "low": 0.3193, "close": 0.32, "volume": 290380.4, "close_time": 1765105199999, "quote_volume": 93122.34016, "trades": 876, "taker_buy_base": 127342.8, "taker_buy_quote": 40811.77075 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.32, "high": 0.3243, "low": 0.32, "close": 0.3224, "volume": 181088.3, "close_time": 1765108799999, "quote_volume": 58350.77228, "trades": 707, "taker_buy_base": 106620.1, "taker_buy_quote": 34345.96814 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.3225, "high": 0.3278, "low": 0.3221, "close": 0.327, "volume": 190521.8, "close_time": 1765112399999, "quote_volume": 62026.13142, "trades": 1028, "taker_buy_base": 128210.2, "taker_buy_quote": 41712.14718 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.3271, "high": 0.328, "low": 0.323, "close": 0.3234, "volume": 263408.7, "close_time": 1765115999999, "quote_volume": 85631.74423, "trades": 1291, "taker_buy_base": 129629.5, "taker_buy_quote": 42165.29942 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.3233, "high": 0.3236, "low": 0.3147, "close": 0.318, "volume": 982182.6, "close_time": 1765119599999, "quote_volume": 312335.55299, "trades": 3860, "taker_buy_base": 361813.7, "taker_buy_quote": 114898.8704 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.318, "high": 0.3312, "low": 0.3178, "close": 0.3288, "volume": 637703.5, "close_time": 1765123199999, "quote_volume": 207656.73001, "trades": 3407, "taker_buy_base": 267506.1, "taker_buy_quote": 87228.90361 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.3287, "high": 0.3287, "low": 0.3217, "close": 0.3249, "volume": 458653.6, "close_time": 1765126799999, "quote_volume": 149201.81927, "trades": 2284, "taker_buy_base": 211566.2, "taker_buy_quote": 68789.5584 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.325, "high": 0.3332, "low": 0.3222, "close": 0.3329, "volume": 780281.1, "close_time": 1765130399999, "quote_volume": 256936.20536, "trades": 3264, "taker_buy_base": 397465.2, "taker_buy_quote": 130821.28272 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.3331, "high": 0.3413, "low": 0.3331, "close": 0.3364, "volume": 826815.2, "close_time": 1765133999999, "quote_volume": 279244.31783, "trades": 3393, "taker_buy_base": 457670.6, "taker_buy_quote": 154592.20124 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.3365, "high": 0.337, "low": 0.3328, "close": 0.3356, "volume": 368509.9, "close_time": 1765137599999, "quote_volume": 123220.00302, "trades": 1572, "taker_buy_base": 124650.0, "taker_buy_quote": 41691.58057 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.3357, "high": 0.337, "low": 0.3343, "close": 0.3354, "volume": 186730.7, "close_time": 1765141199999, "quote_volume": 62677.25202, "trades": 1004, "taker_buy_base": 72227.3, "taker_buy_quote": 24235.25896 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.3355, "high": 0.3377, "low": 0.3275, "close": 0.329, "volume": 518442.3, "close_time": 1765144799999, "quote_volume": 173117.11788, "trades": 2100, "taker_buy_base": 274538.5, "taker_buy_quote": 91804.23298 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.3289, "high": 0.3289, "low": 0.321, "close": 0.3238, "volume": 1086590.4, "close_time": 1765148399999, "quote_volume": 352480.66727, "trades": 3220, "taker_buy_base": 501317.9, "taker_buy_quote": 162695.77441 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.3237, "high": 0.3252, "low": 0.3213, "close": 0.3251, "volume": 189610.7, "close_time": 1765151999999, "quote_volume": 61242.12579, "trades": 1564, "taker_buy_base": 116184.2, "taker_buy_quote": 37536.00337 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.3252, "high": 0.3261, "low": 0.3221, "close": 0.3221, "volume": 205173.6, "close_time": 1765155599999, "quote_volume": 66490.0621, "trades": 1367, "taker_buy_base": 112290.8, "taker_buy_quote": 36384.72126 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.3221, "high": 0.3326, "low": 0.322, "close": 0.3281, "volume": 541538.7, "close_time": 1765159199999, "quote_volume": 177973.31485, "trades": 3170, "taker_buy_base": 250861.3, "taker_buy_quote": 82403.15413 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.328, "high": 0.3349, "low": 0.3274, "close": 0.334, "volume": 346683.4, "close_time": 1765162799999, "quote_volume": 115164.88347, "trades": 2343, "taker_buy_base": 178867.5, "taker_buy_quote": 59378.47472 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.3341, "high": 0.3354, "low": 0.3321, "close": 0.3328, "volume": 353635.9, "close_time": 1765166399999, "quote_volume": 117968.57748, "trades": 1916, "taker_buy_base": 173425.5, "taker_buy_quote": 57858.48713 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.3327, "high": 0.3382, "low": 0.3321, "close": 0.3376, "volume": 333378.4, "close_time": 1765169999999, "quote_volume": 111897.17216, "trades": 1811, "taker_buy_base": 157658.3, "taker_buy_quote": 52967.00568 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.3377, "high": 0.3378, "low": 0.3335, "close": 0.3364, "volume": 397977.4, "close_time": 1765173599999, "quote_volume": 133413.83476, "trades": 2225, "taker_buy_base": 136350.7, "taker_buy_quote": 45749.91434 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.3365, "high": 0.3413, "low": 0.3356, "close": 0.3395, "volume": 442424.0, "close_time": 1765177199999, "quote_volume": 149864.20937, "trades": 2430, "taker_buy_base": 172096.9, "taker_buy_quote": 58320.91888 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.3394, "high": 0.3404, "low": 0.3366, "close": 0.3386, "volume": 484315.2, "close_time": 1765180799999, "quote_volume": 164118.70637, "trades": 2186, "taker_buy_base": 252859.5, "taker_buy_quote": 85672.6263 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.3386, "high": 0.3392, "low": 0.3356, "close": 0.3388, "volume": 343278.6, "close_time": 1765184399999, "quote_volume": 115795.6735, "trades": 1641, "taker_buy_base": 202423.6, "taker_buy_quote": 68314.26425 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.3387, "high": 0.3472, "low": 0.3387, "close": 0.3454, "volume": 604703.9, "close_time": 1765187999999, "quote_volume": 207533.80578, "trades": 2856, "taker_buy_base": 369558.8, "taker_buy_quote": 126852.95155 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.3454, "high": 0.36, "low": 0.3453, "close": 0.3502, "volume": 5084616.1, "close_time": 1765191599999, "quote_volume": 1789844.61034, "trades": 14433, "taker_buy_base": 3401226.1, "taker_buy_quote": 1198413.25535 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.3502, "high": 0.3515, "low": 0.3456, "close": 0.3476, "volume": 1789900.9, "close_time": 1765195199999, "quote_volume": 622503.61097, "trades": 4460, "taker_buy_base": 578522.5, "taker_buy_quote": 201324.81398 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.3475, "high": 0.3476, "low": 0.3424, "close": 0.3433, "volume": 742898.7, "close_time": 1765198799999, "quote_volume": 255880.74211, "trades": 2152, "taker_buy_base": 260754.9, "taker_buy_quote": 89797.79702 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.3434, "high": 0.3459, "low": 0.3418, "close": 0.3437, "volume": 651301.7, "close_time": 1765202399999, "quote_volume": 223780.89608, "trades": 2193, "taker_buy_base": 273392.4, "taker_buy_quote": 93908.57989 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.3437, "high": 0.3451, "low": 0.3395, "close": 0.3396, "volume": 737728.6, "close_time": 1765205999999, "quote_volume": 252313.12636, "trades": 2762, "taker_buy_base": 291331.7, "taker_buy_quote": 99765.57375 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.3397, "high": 0.3402, "low": 0.3327, "close": 0.334, "volume": 1279033.3, "close_time": 1765209599999, "quote_volume": 429392.91807, "trades": 4392, "taker_buy_base": 363230.8, "taker_buy_quote": 121899.68127 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.3342, "high": 0.3391, "low": 0.329, "close": 0.331, "volume": 2892541.2, "close_time": 1765213199999, "quote_volume": 965833.45158, "trades": 6108, "taker_buy_base": 483796.8, "taker_buy_quote": 161642.71165 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.331, "high": 0.3318, "low": 0.3251, "close": 0.3289, "volume": 766278.6, "close_time": 1765216799999, "quote_volume": 251992.60951, "trades": 2086, "taker_buy_base": 349806.4, "taker_buy_quote": 115239.02401 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.3289, "high": 0.331, "low": 0.3242, "close": 0.325, "volume": 355602.2, "close_time": 1765220399999, "quote_volume": 116571.49736, "trades": 1554, "taker_buy_base": 125829.3, "taker_buy_quote": 41274.82799 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.325, "high": 0.3263, "low": 0.3238, "close": 0.3244, "volume": 322447.3, "close_time": 1765223999999, "quote_volume": 104783.61667, "trades": 1281, "taker_buy_base": 194990.1, "taker_buy_quote": 63343.67799 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.3244, "high": 0.3269, "low": 0.3239, "close": 0.3254, "volume": 234745.0, "close_time": 1765227599999, "quote_volume": 76406.39607, "trades": 925, "taker_buy_base": 156021.7, "taker_buy_quote": 50787.2402 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.3253, "high": 0.3278, "low": 0.3244, "close": 0.3272, "volume": 617359.4, "close_time": 1765231199999, "quote_volume": 201242.70052, "trades": 1061, "taker_buy_base": 470819.5, "taker_buy_quote": 153412.83095 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.3274, "high": 0.3274, "low": 0.3228, "close": 0.3241, "volume": 395136.1, "close_time": 1765234799999, "quote_volume": 128474.18236, "trades": 820, "taker_buy_base": 161557.1, "taker_buy_quote": 52513.27917 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.3244, "high": 0.3248, "low": 0.3218, "close": 0.3237, "volume": 294221.8, "close_time": 1765238399999, "quote_volume": 94990.74798, "trades": 1071, "taker_buy_base": 183831.1, "taker_buy_quote": 59344.52157 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.3237, "high": 0.3237, "low": 0.3202, "close": 0.3211, "volume": 184109.7, "close_time": 1765241999999, "quote_volume": 59272.89761, "trades": 1316, "taker_buy_base": 112736.7, "taker_buy_quote": 36311.55263 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.321, "high": 0.3261, "low": 0.3207, "close": 0.3249, "volume": 431883.8, "close_time": 1765245599999, "quote_volume": 139878.28039, "trades": 1391, "taker_buy_base": 279186.7, "taker_buy_quote": 90480.83252 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.3249, "high": 0.3291, "low": 0.3234, "close": 0.3239, "volume": 646614.6, "close_time": 1765249199999, "quote_volume": 211198.28521, "trades": 2084, "taker_buy_base": 270615.6, "taker_buy_quote": 88399.263 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.324, "high": 0.3273, "low": 0.3227, "close": 0.3267, "volume": 252702.8, "close_time": 1765252799999, "quote_volume": 82072.16806, "trades": 1324, "taker_buy_base": 133313.2, "taker_buy_quote": 43289.17952 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.3267, "high": 0.3272, "low": 0.3216, "close": 0.3225, "volume": 341879.6, "close_time": 1765256399999, "quote_volume": 110934.42141, "trades": 1217, "taker_buy_base": 121131.3, "taker_buy_quote": 39296.86663 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.3226, "high": 0.3248, "low": 0.3208, "close": 0.3216, "volume": 234382.2, "close_time": 1765259999999, "quote_volume": 75640.47304, "trades": 825, "taker_buy_base": 78856.6, "taker_buy_quote": 25429.1733 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.3216, "high": 0.3226, "low": 0.3184, "close": 0.3197, "volume": 271758.6, "close_time": 1765263599999, "quote_volume": 86938.64606, "trades": 843, "taker_buy_base": 111829.7, "taker_buy_quote": 35806.07276 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.3198, "high": 0.3227, "low": 0.3196, "close": 0.3226, "volume": 163417.3, "close_time": 1765267199999, "quote_volume": 52575.33476, "trades": 492, "taker_buy_base": 101120.0, "taker_buy_quote": 32531.26196 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.3227, "high": 0.3229, "low": 0.3184, "close": 0.3203, "volume": 231046.1, "close_time": 1765270799999, "quote_volume": 73971.91723, "trades": 684, "taker_buy_base": 68188.7, "taker_buy_quote": 21832.10129 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.3204, "high": 0.3236, "low": 0.3197, "close": 0.3198, "volume": 1082581.8, "close_time": 1765274399999, "quote_volume": 348459.32384, "trades": 2291, "taker_buy_base": 737302.6, "taker_buy_quote": 237485.99352 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.3201, "high": 0.323, "low": 0.3194, "close": 0.3218, "volume": 631434.2, "close_time": 1765277999999, "quote_volume": 202792.95325, "trades": 1614, "taker_buy_base": 365319.7, "taker_buy_quote": 117307.04252 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.3218, "high": 0.3237, "low": 0.3205, "close": 0.3235, "volume": 104380.8, "close_time": 1765281599999, "quote_volume": 33595.62518, "trades": 369, "taker_buy_base": 48093.2, "taker_buy_quote": 15488.60999 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.3234, "high": 0.3265, "low": 0.322, "close": 0.3254, "volume": 294403.0, "close_time": 1765285199999, "quote_volume": 95553.32333, "trades": 783, "taker_buy_base": 163315.2, "taker_buy_quote": 53043.47487 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.3255, "high": 0.3259, "low": 0.3207, "close": 0.3218, "volume": 263713.0, "close_time": 1765288799999, "quote_volume": 85271.92713, "trades": 849, "taker_buy_base": 107363.1, "taker_buy_quote": 34690.67168 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.3219, "high": 0.3228, "low": 0.3192, "close": 0.3205, "volume": 407825.3, "close_time": 1765292399999, "quote_volume": 130790.00325, "trades": 1442, "taker_buy_base": 144001.2, "taker_buy_quote": 46151.0584 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.3205, "high": 0.3378, "low": 0.3202, "close": 0.3378, "volume": 1536220.2, "close_time": 1765295999999, "quote_volume": 508300.49843, "trades": 5428, "taker_buy_base": 588653.8, "taker_buy_quote": 194673.65561 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.3379, "high": 0.3478, "low": 0.3379, "close": 0.3437, "volume": 2397270.6, "close_time": 1765299599999, "quote_volume": 825324.00388, "trades": 6980, "taker_buy_base": 979366.0, "taker_buy_quote": 337480.75208 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.344, "high": 0.3459, "low": 0.3381, "close": 0.3408, "volume": 2172444.0, "close_time": 1765303199999, "quote_volume": 743045.99064, "trades": 6091, "taker_buy_base": 555700.2, "taker_buy_quote": 190279.57214 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.3408, "high": 0.3412, "low": 0.3332, "close": 0.3345, "volume": 989795.4, "close_time": 1765306799999, "quote_volume": 333757.54067, "trades": 2348, "taker_buy_base": 280366.5, "taker_buy_quote": 94164.92517 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.3344, "high": 0.3347, "low": 0.3308, "close": 0.3319, "volume": 395307.0, "close_time": 1765310399999, "quote_volume": 131549.0321, "trades": 1256, "taker_buy_base": 83150.2, "taker_buy_quote": 27675.56653 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.3318, "high": 0.3329, "low": 0.3272, "close": 0.3302, "volume": 522379.9, "close_time": 1765313999999, "quote_volume": 172121.8513, "trades": 1794, "taker_buy_base": 214412.9, "taker_buy_quote": 70627.40936 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.3301, "high": 0.3315, "low": 0.318, "close": 0.3216, "volume": 694208.1, "close_time": 1765317599999, "quote_volume": 225150.39939, "trades": 1903, "taker_buy_base": 235385.8, "taker_buy_quote": 76139.17698 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.3218, "high": 0.3253, "low": 0.3203, "close": 0.3228, "volume": 937521.3, "close_time": 1765321199999, "quote_volume": 302733.0564, "trades": 2991, "taker_buy_base": 353032.5, "taker_buy_quote": 113995.92014 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.3227, "high": 0.324, "low": 0.3192, "close": 0.3206, "volume": 358635.3, "close_time": 1765324799999, "quote_volume": 115332.63505, "trades": 2132, "taker_buy_base": 212508.8, "taker_buy_quote": 68341.48482 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.3206, "high": 0.3215, "low": 0.3154, "close": 0.3168, "volume": 626131.7, "close_time": 1765328399999, "quote_volume": 199182.52714, "trades": 2875, "taker_buy_base": 298296.5, "taker_buy_quote": 94893.38562 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.3168, "high": 0.3196, "low": 0.3168, "close": 0.3181, "volume": 618779.8, "close_time": 1765331999999, "quote_volume": 196942.63404, "trades": 2512, "taker_buy_base": 285338.5, "taker_buy_quote": 90811.25036 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.3183, "high": 0.3211, "low": 0.3176, "close": 0.321, "volume": 376126.9, "close_time": 1765335599999, "quote_volume": 119849.1594, "trades": 1545, "taker_buy_base": 210694.0, "taker_buy_quote": 67141.87994 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.321, "high": 0.3212, "low": 0.3176, "close": 0.3197, "volume": 949280.5, "close_time": 1765339199999, "quote_volume": 302872.49174, "trades": 3421, "taker_buy_base": 490117.7, "taker_buy_quote": 156330.62844 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.3196, "high": 0.3211, "low": 0.3186, "close": 0.3201, "volume": 707482.0, "close_time": 1765342799999, "quote_volume": 226095.09672, "trades": 2530, "taker_buy_base": 266200.8, "taker_buy_quote": 85076.6716 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.32, "high": 0.3305, "low": 0.32, "close": 0.329, "volume": 1312211.4, "close_time": 1765346399999, "quote_volume": 425450.99966, "trades": 5272, "taker_buy_base": 810338.0, "taker_buy_quote": 262757.55802 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.329, "high": 0.338, "low": 0.3288, "close": 0.3305, "volume": 1331502.6, "close_time": 1765349999999, "quote_volume": 444592.28247, "trades": 5005, "taker_buy_base": 626860.1, "taker_buy_quote": 209149.61176 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.3305, "high": 0.3357, "low": 0.3256, "close": 0.3294, "volume": 685285.9, "close_time": 1765353599999, "quote_volume": 226272.78874, "trades": 2920, "taker_buy_base": 336795.7, "taker_buy_quote": 111451.26905 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.3293, "high": 0.3325, "low": 0.3246, "close": 0.3248, "volume": 684148.6, "close_time": 1765357199999, "quote_volume": 224628.86125, "trades": 2715, "taker_buy_base": 245652.9, "taker_buy_quote": 80753.54296 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.3249, "high": 0.3252, "low": 0.3225, "close": 0.324, "volume": 428298.8, "close_time": 1765360799999, "quote_volume": 138790.72468, "trades": 1857, "taker_buy_base": 212057.0, "taker_buy_quote": 68723.23289 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.3239, "high": 0.326, "low": 0.3166, "close": 0.3168, "volume": 1369239.6, "close_time": 1765364399999, "quote_volume": 438739.49874, "trades": 3389, "taker_buy_base": 775595.3, "taker_buy_quote": 248643.92849 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.3167, "high": 0.3256, "low": 0.3148, "close": 0.3238, "volume": 1257184.6, "close_time": 1765367999999, "quote_volume": 400941.53096, "trades": 3782, "taker_buy_base": 752712.0, "taker_buy_quote": 239954.68972 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.3235, "high": 0.3242, "low": 0.3184, "close": 0.3204, "volume": 559718.2, "close_time": 1765371599999, "quote_volume": 180000.7307, "trades": 2145, "taker_buy_base": 216352.6, "taker_buy_quote": 69615.43877 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.3203, "high": 0.3425, "low": 0.314, "close": 0.3249, "volume": 9346319.8, "close_time": 1765375199999, "quote_volume": 3060310.41363, "trades": 26204, "taker_buy_base": 4816045.9, "taker_buy_quote": 1576535.50881 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.3249, "high": 0.327, "low": 0.3142, "close": 0.318, "volume": 4729925.4, "close_time": 1765378799999, "quote_volume": 1508284.42208, "trades": 10299, "taker_buy_base": 2851020.4, "taker_buy_quote": 908585.59219 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.318, "high": 0.3181, "low": 0.3048, "close": 0.3082, "volume": 4282366.6, "close_time": 1765382399999, "quote_volume": 1327940.63294, "trades": 9738, "taker_buy_base": 1867564.8, "taker_buy_quote": 578729.99499 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.3083, "high": 0.3114, "low": 0.3038, "close": 0.3066, "volume": 1884143.5, "close_time": 1765385999999, "quote_volume": 579282.35671, "trades": 4484, "taker_buy_base": 979948.4, "taker_buy_quote": 301400.11003 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.3065, "high": 0.308, "low": 0.2992, "close": 0.3034, "volume": 930214.1, "close_time": 1765389599999, "quote_volume": 282245.99855, "trades": 2573, "taker_buy_base": 424819.8, "taker_buy_quote": 128960.27122 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.3034, "high": 0.3084, "low": 0.3001, "close": 0.3023, "volume": 1167979.7, "close_time": 1765393199999, "quote_volume": 354790.35908, "trades": 3439, "taker_buy_base": 683980.0, "taker_buy_quote": 207912.26915 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.3023, "high": 0.3093, "low": 0.2962, "close": 0.3034, "volume": 4924378.6, "close_time": 1765396799999, "quote_volume": 1482489.22202, "trades": 10990, "taker_buy_base": 2346370.0, "taker_buy_quote": 706118.66678 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.3034, "high": 0.3093, "low": 0.297, "close": 0.2977, "volume": 1967176.0, "close_time": 1765400399999, "quote_volume": 596173.2811, "trades": 5581, "taker_buy_base": 943939.4, "taker_buy_quote": 285693.6198 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.2977, "high": 0.2999, "low": 0.2926, "close": 0.2935, "volume": 1146103.4, "close_time": 1765403999999, "quote_volume": 339902.99346, "trades": 3583, "taker_buy_base": 791213.7, "taker_buy_quote": 234768.80371 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.2934, "high": 0.295, "low": 0.2898, "close": 0.2929, "volume": 963434.1, "close_time": 1765407599999, "quote_volume": 281403.98409, "trades": 1664, "taker_buy_base": 478366.3, "taker_buy_quote": 139944.40733 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.2928, "high": 0.2945, "low": 0.2887, "close": 0.2907, "volume": 906640.9, "close_time": 1765411199999, "quote_volume": 263465.44439, "trades": 2622, "taker_buy_base": 550861.6, "taker_buy_quote": 160106.37755 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2906, "high": 0.2906, "low": 0.2793, "close": 0.28, "volume": 1711752.6, "close_time": 1765414799999, "quote_volume": 485870.09824, "trades": 5139, "taker_buy_base": 784502.3, "taker_buy_quote": 223035.84897 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.2801, "high": 0.2822, "low": 0.2766, "close": 0.2784, "volume": 832744.7, "close_time": 1765418399999, "quote_volume": 232694.58509, "trades": 2699, "taker_buy_base": 379780.9, "taker_buy_quote": 106143.00529 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.2784, "high": 0.2787, "low": 0.274, "close": 0.2767, "volume": 875942.5, "close_time": 1765421999999, "quote_volume": 241827.37208, "trades": 2496, "taker_buy_base": 529367.3, "taker_buy_quote": 146176.64213 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.2767, "high": 0.2769, "low": 0.2715, "close": 0.2715, "volume": 1511115.4, "close_time": 1765425599999, "quote_volume": 413506.54982, "trades": 3432, "taker_buy_base": 961705.3, "taker_buy_quote": 263210.18456 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2714, "high": 0.2724, "low": 0.2681, "close": 0.2683, "volume": 884811.5, "close_time": 1765429199999, "quote_volume": 239025.09448, "trades": 2696, "taker_buy_base": 503076.0, "taker_buy_quote": 135969.00665 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.2683, "high": 0.2736, "low": 0.2655, "close": 0.2728, "volume": 1293288.3, "close_time": 1765432799999, "quote_volume": 346874.13057, "trades": 3293, "taker_buy_base": 819774.2, "taker_buy_quote": 219860.99759 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.2727, "high": 0.2751, "low": 0.2707, "close": 0.2727, "volume": 1109395.7, "close_time": 1765436399999, "quote_volume": 303039.60908, "trades": 2735, "taker_buy_base": 706581.8, "taker_buy_quote": 192913.33571 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.2727, "high": 0.2761, "low": 0.2721, "close": 0.2744, "volume": 599629.5, "close_time": 1765439999999, "quote_volume": 164131.03526, "trades": 1835, "taker_buy_base": 335059.8, "taker_buy_quote": 91718.04464 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2742, "high": 0.2743, "low": 0.2693, "close": 0.2723, "volume": 814127.8, "close_time": 1765443599999, "quote_volume": 220491.61679, "trades": 1911, "taker_buy_base": 553717.6, "taker_buy_quote": 149956.11642 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.2722, "high": 0.2746, "low": 0.2702, "close": 0.2706, "volume": 677229.8, "close_time": 1765447199999, "quote_volume": 184252.78425, "trades": 2340, "taker_buy_base": 373464.1, "taker_buy_quote": 101595.08166 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.2708, "high": 0.2741, "low": 0.2699, "close": 0.2709, "volume": 388667.9, "close_time": 1765450799999, "quote_volume": 105567.49623, "trades": 1081, "taker_buy_base": 248805.4, "taker_buy_quote": 67553.87329 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.271, "high": 0.2736, "low": 0.2672, "close": 0.2674, "volume": 888176.6, "close_time": 1765454399999, "quote_volume": 240205.55004, "trades": 2088, "taker_buy_base": 444749.2, "taker_buy_quote": 120295.00429 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2674, "high": 0.2705, "low": 0.267, "close": 0.2688, "volume": 796447.4, "close_time": 1765457999999, "quote_volume": 214077.90468, "trades": 2261, "taker_buy_base": 520665.3, "taker_buy_quote": 139883.82466 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.2688, "high": 0.2693, "low": 0.2641, "close": 0.2661, "volume": 896893.2, "close_time": 1765461599999, "quote_volume": 238712.456, "trades": 2437, "taker_buy_base": 428850.5, "taker_buy_quote": 114161.92227 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.2662, "high": 0.272, "low": 0.2652, "close": 0.2665, "volume": 1604305.6, "close_time": 1765465199999, "quote_volume": 431839.12278, "trades": 4717, "taker_buy_base": 863493.7, "taker_buy_quote": 232792.5471 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.2664, "high": 0.2698, "low": 0.2641, "close": 0.2661, "volume": 1037852.7, "close_time": 1765468799999, "quote_volume": 276984.18317, "trades": 2901, "taker_buy_base": 537985.3, "taker_buy_quote": 143642.79472 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.266, "high": 0.2666, "low": 0.2621, "close": 0.2644, "volume": 570254.9, "close_time": 1765472399999, "quote_volume": 150805.19067, "trades": 1883, "taker_buy_base": 276096.1, "taker_buy_quote": 72967.60049 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.2643, "high": 0.2657, "low": 0.2622, "close": 0.2628, "volume": 841644.7, "close_time": 1765475999999, "quote_volume": 222183.88992, "trades": 1433, "taker_buy_base": 196844.4, "taker_buy_quote": 51984.46029 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.2629, "high": 0.2681, "low": 0.2625, "close": 0.2653, "volume": 706619.4, "close_time": 1765479599999, "quote_volume": 187979.46049, "trades": 1499, "taker_buy_base": 225866.7, "taker_buy_quote": 59923.83143 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.2653, "high": 0.2682, "low": 0.2639, "close": 0.2641, "volume": 717770.9, "close_time": 1765483199999, "quote_volume": 190978.50261, "trades": 1434, "taker_buy_base": 296323.6, "taker_buy_quote": 79046.37728 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.264, "high": 0.2689, "low": 0.2618, "close": 0.2678, "volume": 559816.2, "close_time": 1765486799999, "quote_volume": 148040.36901, "trades": 1297, "taker_buy_base": 361840.7, "taker_buy_quote": 95763.97163 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.2679, "high": 0.2714, "low": 0.267, "close": 0.2679, "volume": 897463.9, "close_time": 1765490399999, "quote_volume": 241666.11912, "trades": 2224, "taker_buy_base": 355331.6, "taker_buy_quote": 95665.5553 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.268, "high": 0.269, "low": 0.2638, "close": 0.2667, "volume": 672916.0, "close_time": 1765493999999, "quote_volume": 178751.88813, "trades": 1036, "taker_buy_base": 313281.0, "taker_buy_quote": 83307.83114 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.2665, "high": 0.2676, "low": 0.2637, "close": 0.2651, "volume": 519531.0, "close_time": 1765497599999, "quote_volume": 137711.70402, "trades": 1242, "taker_buy_base": 320070.4, "taker_buy_quote": 84817.66776 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.265, "high": 0.2725, "low": 0.2579, "close": 0.258, "volume": 1753117.5, "close_time": 1765501199999, "quote_volume": 463924.09085, "trades": 4860, "taker_buy_base": 792211.2, "taker_buy_quote": 209956.13953 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.2582, "high": 0.2652, "low": 0.2582, "close": 0.2602, "volume": 1113512.9, "close_time": 1765504799999, "quote_volume": 292008.14538, "trades": 2610, "taker_buy_base": 457145.3, "taker_buy_quote": 119689.59843 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.2601, "high": 0.2621, "low": 0.2591, "close": 0.261, "volume": 488148.6, "close_time": 1765508399999, "quote_volume": 127008.7946, "trades": 1501, "taker_buy_base": 234877.5, "taker_buy_quote": 61136.01042 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.261, "high": 0.2628, "low": 0.2584, "close": 0.2589, "volume": 412057.1, "close_time": 1765511999999, "quote_volume": 107092.36532, "trades": 1228, "taker_buy_base": 184668.6, "taker_buy_quote": 47996.19023 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2589, "high": 0.2593, "low": 0.2566, "close": 0.2573, "volume": 474954.4, "close_time": 1765515599999, "quote_volume": 122304.32196, "trades": 1181, "taker_buy_base": 212408.5, "taker_buy_quote": 54724.54823 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.2573, "high": 0.2595, "low": 0.2555, "close": 0.258, "volume": 570125.8, "close_time": 1765519199999, "quote_volume": 146574.13303, "trades": 1261, "taker_buy_base": 339448.5, "taker_buy_quote": 87271.56112 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.2581, "high": 0.2602, "low": 0.2575, "close": 0.2596, "volume": 551671.4, "close_time": 1765522799999, "quote_volume": 142739.65207, "trades": 1496, "taker_buy_base": 280798.8, "taker_buy_quote": 72639.51569 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.2595, "high": 0.2647, "low": 0.2582, "close": 0.2645, "volume": 503880.5, "close_time": 1765526399999, "quote_volume": 131699.8754, "trades": 1525, "taker_buy_base": 237399.5, "taker_buy_quote": 62092.38222 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2645, "high": 0.2658, "low": 0.2589, "close": 0.2601, "volume": 1093842.7, "close_time": 1765529999999, "quote_volume": 286737.32478, "trades": 1972, "taker_buy_base": 501851.9, "taker_buy_quote": 131566.33189 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.2602, "high": 0.2674, "low": 0.2598, "close": 0.2657, "volume": 1343804.5, "close_time": 1765533599999, "quote_volume": 355845.41041, "trades": 2631, "taker_buy_base": 664301.8, "taker_buy_quote": 175793.56756 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.2659, "high": 0.2712, "low": 0.2655, "close": 0.2678, "volume": 1877020.5, "close_time": 1765537199999, "quote_volume": 501979.67765, "trades": 2834, "taker_buy_base": 1032535.7, "taker_buy_quote": 275815.06189 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.2679, "high": 0.269, "low": 0.2665, "close": 0.267, "volume": 456049.6, "close_time": 1765540799999, "quote_volume": 122037.81724, "trades": 1177, "taker_buy_base": 163005.1, "taker_buy_quote": 43644.37292 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2671, "high": 0.2685, "low": 0.2665, "close": 0.2674, "volume": 610127.6, "close_time": 1765544399999, "quote_volume": 163168.76542, "trades": 1556, "taker_buy_base": 190580.3, "taker_buy_quote": 50973.58637 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.2673, "high": 0.2675, "low": 0.2641, "close": 0.2648, "volume": 400594.0, "close_time": 1765547999999, "quote_volume": 106314.58847, "trades": 1187, "taker_buy_base": 143172.8, "taker_buy_quote": 37967.98039 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.265, "high": 0.2668, "low": 0.2638, "close": 0.2654, "volume": 510279.6, "close_time": 1765551599999, "quote_volume": 135260.72026, "trades": 1285, "taker_buy_base": 185644.4, "taker_buy_quote": 49274.07303 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.2653, "high": 0.2659, "low": 0.2521, "close": 0.2539, "volume": 2263192.2, "close_time": 1765555199999, "quote_volume": 588906.44863, "trades": 5224, "taker_buy_base": 812772.8, "taker_buy_quote": 211700.98056 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2537, "high": 0.2595, "low": 0.2517, "close": 0.2557, "volume": 1409882.4, "close_time": 1765558799999, "quote_volume": 359669.17991, "trades": 3683, "taker_buy_base": 673109.4, "taker_buy_quote": 171687.11871 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.2556, "high": 0.2631, "low": 0.2553, "close": 0.2624, "volume": 937614.3, "close_time": 1765562399999, "quote_volume": 244547.06846, "trades": 1926, "taker_buy_base": 370925.6, "taker_buy_quote": 96738.45233 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.2625, "high": 0.2655, "low": 0.2625, "close": 0.2646, "volume": 1065084.3, "close_time": 1765565999999, "quote_volume": 281144.74346, "trades": 1838, "taker_buy_base": 369274.1, "taker_buy_quote": 97463.78059 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.2648, "high": 0.2666, "low": 0.2638, "close": 0.2644, "volume": 582700.5, "close_time": 1765569599999, "quote_volume": 154516.64002, "trades": 1100, "taker_buy_base": 203792.8, "taker_buy_quote": 54043.86433 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2644, "high": 0.265, "low": 0.2605, "close": 0.2607, "volume": 474032.2, "close_time": 1765573199999, "quote_volume": 124505.79954, "trades": 932, "taker_buy_base": 202723.5, "taker_buy_quote": 53180.31281 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.2606, "high": 0.2612, "low": 0.2597, "close": 0.2611, "volume": 199898.4, "close_time": 1765576799999, "quote_volume": 52065.27225, "trades": 489, "taker_buy_base": 86904.3, "taker_buy_quote": 22649.42791 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.2612, "high": 0.263, "low": 0.2607, "close": 0.2612, "volume": 238412.2, "close_time": 1765580399999, "quote_volume": 62427.06687, "trades": 366, "taker_buy_base": 150727.3, "taker_buy_quote": 39487.50592 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.2611, "high": 0.2614, "low": 0.2582, "close": 0.2586, "volume": 227655.0, "close_time": 1765583999999, "quote_volume": 59113.27767, "trades": 432, "taker_buy_base": 87994.6, "taker_buy_quote": 22879.48441 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2587, "high": 0.264, "low": 0.2587, "close": 0.2603, "volume": 520634.7, "close_time": 1765587599999, "quote_volume": 136187.54189, "trades": 1386, "taker_buy_base": 305990.9, "taker_buy_quote": 80050.71598 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.2603, "high": 0.2615, "low": 0.2567, "close": 0.2576, "volume": 216015.7, "close_time": 1765591199999, "quote_volume": 56052.31098, "trades": 649, "taker_buy_base": 82368.3, "taker_buy_quote": 21374.49813 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.2577, "high": 0.2593, "low": 0.2569, "close": 0.2575, "volume": 151489.3, "close_time": 1765594799999, "quote_volume": 39041.84198, "trades": 454, "taker_buy_base": 48402.7, "taker_buy_quote": 12474.2266 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.2575, "high": 0.2584, "low": 0.2567, "close": 0.2569, "volume": 97788.9, "close_time": 1765598399999, "quote_volume": 25171.43745, "trades": 302, "taker_buy_base": 29633.2, "taker_buy_quote": 7625.42056 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2568, "high": 0.2599, "low": 0.2556, "close": 0.2595, "volume": 461921.1, "close_time": 1765601999999, "quote_volume": 119105.44353, "trades": 835, "taker_buy_base": 304762.0, "taker_buy_quote": 78683.01647 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.2596, "high": 0.2608, "low": 0.2574, "close": 0.2583, "volume": 299026.9, "close_time": 1765605599999, "quote_volume": 77382.82372, "trades": 696, "taker_buy_base": 106321.1, "taker_buy_quote": 27515.35232 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.2581, "high": 0.2589, "low": 0.2567, "close": 0.2587, "volume": 253274.5, "close_time": 1765609199999, "quote_volume": 65222.98071, "trades": 462, "taker_buy_base": 70266.9, "taker_buy_quote": 18102.01524 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.2586, "high": 0.2602, "low": 0.2577, "close": 0.2596, "volume": 191441.3, "close_time": 1765612799999, "quote_volume": 49603.58978, "trades": 424, "taker_buy_base": 94153.7, "taker_buy_quote": 24396.11575 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2596, "high": 0.2604, "low": 0.2574, "close": 0.2584, "volume": 210920.4, "close_time": 1765616399999, "quote_volume": 54645.95092, "trades": 335, "taker_buy_base": 97895.1, "taker_buy_quote": 25361.21265 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.2583, "high": 0.2587, "low": 0.2575, "close": 0.258, "volume": 104705.8, "close_time": 1765619999999, "quote_volume": 27009.33715, "trades": 251, "taker_buy_base": 50865.3, "taker_buy_quote": 13122.21454 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.2581, "high": 0.2592, "low": 0.2573, "close": 0.259, "volume": 253153.5, "close_time": 1765623599999, "quote_volume": 65341.18211, "trades": 427, "taker_buy_base": 85369.6, "taker_buy_quote": 22033.72283 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.2591, "high": 0.261, "low": 0.2588, "close": 0.2598, "volume": 379371.6, "close_time": 1765627199999, "quote_volume": 98621.08439, "trades": 647, "taker_buy_base": 116879.9, "taker_buy_quote": 30393.62988 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2598, "high": 0.2617, "low": 0.2598, "close": 0.261, "volume": 172111.2, "close_time": 1765630799999, "quote_volume": 44893.34762, "trades": 519, "taker_buy_base": 85965.1, "taker_buy_quote": 22425.9179 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.2611, "high": 0.2618, "low": 0.2601, "close": 0.2603, "volume": 145857.0, "close_time": 1765634399999, "quote_volume": 38075.48716, "trades": 366, "taker_buy_base": 53273.9, "taker_buy_quote": 13907.06949 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.2604, "high": 0.2607, "low": 0.2578, "close": 0.2582, "volume": 285215.7, "close_time": 1765637999999, "quote_volume": 73823.29786, "trades": 652, "taker_buy_base": 137525.9, "taker_buy_quote": 35625.55979 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.2583, "high": 0.2599, "low": 0.2579, "close": 0.2579, "volume": 153382.7, "close_time": 1765641599999, "quote_volume": 39740.65221, "trades": 299, "taker_buy_base": 64965.3, "taker_buy_quote": 16831.60865 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2578, "high": 0.2589, "low": 0.2566, "close": 0.2587, "volume": 182516.2, "close_time": 1765645199999, "quote_volume": 46987.99332, "trades": 527, "taker_buy_base": 98408.0, "taker_buy_quote": 25329.86979 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.2586, "high": 0.2587, "low": 0.2575, "close": 0.2581, "volume": 76317.2, "close_time": 1765648799999, "quote_volume": 19694.48989, "trades": 234, "taker_buy_base": 38488.6, "taker_buy_quote": 9932.08689 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.258, "high": 0.2583, "low": 0.2569, "close": 0.2575, "volume": 258764.3, "close_time": 1765652399999, "quote_volume": 66669.80923, "trades": 313, "taker_buy_base": 114152.6, "taker_buy_quote": 29428.06072 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.2575, "high": 0.2611, "low": 0.2575, "close": 0.2604, "volume": 234908.1, "close_time": 1765655999999, "quote_volume": 60852.88943, "trades": 368, "taker_buy_base": 140225.5, "taker_buy_quote": 36331.35766 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2605, "high": 0.2606, "low": 0.2586, "close": 0.2587, "volume": 102670.2, "close_time": 1765659599999, "quote_volume": 26622.4585, "trades": 204, "taker_buy_base": 65311.2, "taker_buy_quote": 16935.43528 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.2585, "high": 0.2585, "low": 0.2571, "close": 0.258, "volume": 198346.8, "close_time": 1765663199999, "quote_volume": 51188.61855, "trades": 438, "taker_buy_base": 80474.5, "taker_buy_quote": 20767.20379 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.2579, "high": 0.2586, "low": 0.2564, "close": 0.2583, "volume": 112870.5, "close_time": 1765666799999, "quote_volume": 29097.18781, "trades": 179, "taker_buy_base": 46192.7, "taker_buy_quote": 11901.2373 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.2583, "high": 0.2594, "low": 0.2573, "close": 0.2593, "volume": 99958.7, "close_time": 1765670399999, "quote_volume": 25799.04303, "trades": 228, "taker_buy_base": 48137.4, "taker_buy_quote": 12423.77381 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2592, "high": 0.2601, "low": 0.2562, "close": 0.2585, "volume": 253112.6, "close_time": 1765673999999, "quote_volume": 65321.07554, "trades": 698, "taker_buy_base": 135122.7, "taker_buy_quote": 34877.99453 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.2586, "high": 0.2591, "low": 0.2557, "close": 0.2563, "volume": 261427.3, "close_time": 1765677599999, "quote_volume": 67220.85311, "trades": 651, "taker_buy_base": 84889.4, "taker_buy_quote": 21849.90858 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.2563, "high": 0.2575, "low": 0.2558, "close": 0.2575, "volume": 127468.1, "close_time": 1765681199999, "quote_volume": 32692.551, "trades": 369, "taker_buy_base": 45623.0, "taker_buy_quote": 11704.0987 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.2574, "high": 0.2574, "low": 0.2544, "close": 0.2549, "volume": 261671.1, "close_time": 1765684799999, "quote_volume": 66859.32397, "trades": 666, "taker_buy_base": 102257.9, "taker_buy_quote": 26129.37539 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2548, "high": 0.2555, "low": 0.2525, "close": 0.2533, "volume": 249767.7, "close_time": 1765688399999, "quote_volume": 63427.9662, "trades": 673, "taker_buy_base": 96134.4, "taker_buy_quote": 24421.98426 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.2532, "high": 0.2538, "low": 0.2488, "close": 0.2492, "volume": 616993.7, "close_time": 1765691999999, "quote_volume": 154638.01799, "trades": 1224, "taker_buy_base": 249944.7, "taker_buy_quote": 62674.18361 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.2491, "high": 0.2506, "low": 0.2461, "close": 0.2498, "volume": 501644.5, "close_time": 1765695599999, "quote_volume": 124510.9661, "trades": 936, "taker_buy_base": 245918.2, "taker_buy_quote": 61058.04618 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.2499, "high": 0.2541, "low": 0.2499, "close": 0.2531, "volume": 567325.3, "close_time": 1765699199999, "quote_volume": 143357.55202, "trades": 1135, "taker_buy_base": 281060.4, "taker_buy_quote": 70961.17552 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2531, "high": 0.2551, "low": 0.2513, "close": 0.2516, "volume": 164177.2, "close_time": 1765702799999, "quote_volume": 41532.21773, "trades": 538, "taker_buy_base": 64450.4, "taker_buy_quote": 16295.48506 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.2516, "high": 0.254, "low": 0.2512, "close": 0.2539, "volume": 208891.2, "close_time": 1765706399999, "quote_volume": 52718.66913, "trades": 563, "taker_buy_base": 91794.2, "taker_buy_quote": 23171.21447 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.2539, "high": 0.2543, "low": 0.252, "close": 0.2525, "volume": 348444.1, "close_time": 1765709999999, "quote_volume": 88076.53937, "trades": 796, "taker_buy_base": 166846.4, "taker_buy_quote": 42160.96798 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.2525, "high": 0.2527, "low": 0.2472, "close": 0.25, "volume": 483233.7, "close_time": 1765713599999, "quote_volume": 120814.75751, "trades": 1365, "taker_buy_base": 188752.6, "taker_buy_quote": 47187.60346 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.25, "high": 0.2514, "low": 0.2488, "close": 0.2493, "volume": 161458.3, "close_time": 1765717199999, "quote_volume": 40311.77391, "trades": 476, "taker_buy_base": 84506.8, "taker_buy_quote": 21100.74233 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.2492, "high": 0.2502, "low": 0.248, "close": 0.25, "volume": 250104.4, "close_time": 1765720799999, "quote_volume": 62327.63801, "trades": 538, "taker_buy_base": 186309.6, "taker_buy_quote": 46445.26273 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.2499, "high": 0.2499, "low": 0.2463, "close": 0.2469, "volume": 342529.0, "close_time": 1765724399999, "quote_volume": 84967.54448, "trades": 805, "taker_buy_base": 180370.0, "taker_buy_quote": 44803.39498 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.2468, "high": 0.248, "low": 0.2444, "close": 0.2466, "volume": 632703.5, "close_time": 1765727999999, "quote_volume": 155779.19819, "trades": 1040, "taker_buy_base": 425826.2, "taker_buy_quote": 104951.31862 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2465, "high": 0.248, "low": 0.2433, "close": 0.2449, "volume": 405098.9, "close_time": 1765731599999, "quote_volume": 99329.4643, "trades": 855, "taker_buy_base": 196325.3, "taker_buy_quote": 48205.03533 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.245, "high": 0.2483, "low": 0.2423, "close": 0.2431, "volume": 1097251.7, "close_time": 1765735199999, "quote_volume": 268278.73445, "trades": 2082, "taker_buy_base": 541284.5, "taker_buy_quote": 132192.53344 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.2429, "high": 0.2465, "low": 0.2427, "close": 0.2454, "volume": 346363.6, "close_time": 1765738799999, "quote_volume": 84871.65524, "trades": 790, "taker_buy_base": 179422.2, "taker_buy_quote": 43955.95335 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.2453, "high": 0.2453, "low": 0.2421, "close": 0.2432, "volume": 241438.2, "close_time": 1765742399999, "quote_volume": 58806.18893, "trades": 468, "taker_buy_base": 70571.7, "taker_buy_quote": 17181.57493 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2434, "high": 0.245, "low": 0.242, "close": 0.2446, "volume": 354614.2, "close_time": 1765745999999, "quote_volume": 86310.98873, "trades": 593, "taker_buy_base": 144547.7, "taker_buy_quote": 35254.40185 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.2445, "high": 0.2447, "low": 0.242, "close": 0.2429, "volume": 288252.1, "close_time": 1765749599999, "quote_volume": 70042.04209, "trades": 535, "taker_buy_base": 64774.3, "taker_buy_quote": 15763.24588 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.2429, "high": 0.2444, "low": 0.2376, "close": 0.2417, "volume": 1280435.7, "close_time": 1765753199999, "quote_volume": 307555.92249, "trades": 1103, "taker_buy_base": 513278.4, "taker_buy_quote": 123532.39152 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.2418, "high": 0.2428, "low": 0.2361, "close": 0.2391, "volume": 737905.9, "close_time": 1765756799999, "quote_volume": 176660.39244, "trades": 1189, "taker_buy_base": 312448.1, "taker_buy_quote": 74698.90634 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2391, "high": 0.2411, "low": 0.2356, "close": 0.2388, "volume": 880377.5, "close_time": 1765760399999, "quote_volume": 209003.49852, "trades": 1411, "taker_buy_base": 405874.9, "taker_buy_quote": 96547.31869 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.2388, "high": 0.2437, "low": 0.2385, "close": 0.2419, "volume": 723652.1, "close_time": 1765763999999, "quote_volume": 174174.79945, "trades": 1300, "taker_buy_base": 395394.2, "taker_buy_quote": 95185.58876 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.2421, "high": 0.2442, "low": 0.2399, "close": 0.2399, "volume": 666190.8, "close_time": 1765767599999, "quote_volume": 161407.48516, "trades": 1196, "taker_buy_base": 241305.7, "taker_buy_quote": 58516.46754 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.2399, "high": 0.2412, "low": 0.239, "close": 0.239, "volume": 170711.3, "close_time": 1765771199999, "quote_volume": 40979.08158, "trades": 402, "taker_buy_base": 81406.9, "taker_buy_quote": 19553.24146 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2393, "high": 0.2421, "low": 0.2391, "close": 0.2416, "volume": 224143.6, "close_time": 1765774799999, "quote_volume": 53887.82355, "trades": 441, "taker_buy_base": 98421.4, "taker_buy_quote": 23671.56404 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.2415, "high": 0.2426, "low": 0.2376, "close": 0.2421, "volume": 1146903.7, "close_time": 1765778399999, "quote_volume": 275772.01758, "trades": 1499, "taker_buy_base": 442780.9, "taker_buy_quote": 106384.50466 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.2422, "high": 0.2445, "low": 0.2405, "close": 0.2405, "volume": 519059.3, "close_time": 1765781999999, "quote_volume": 125845.73955, "trades": 925, "taker_buy_base": 338972.9, "taker_buy_quote": 82187.84503 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.2407, "high": 0.2423, "low": 0.2386, "close": 0.242, "volume": 774681.6, "close_time": 1765785599999, "quote_volume": 185674.44647, "trades": 1380, "taker_buy_base": 307543.1, "taker_buy_quote": 73710.24901 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2419, "high": 0.2464, "low": 0.2409, "close": 0.2452, "volume": 630880.8, "close_time": 1765789199999, "quote_volume": 154059.44464, "trades": 1314, "taker_buy_base": 273128.8, "taker_buy_quote": 66749.5193 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.2453, "high": 0.2482, "low": 0.2446, "close": 0.2449, "volume": 1172124.5, "close_time": 1765792799999, "quote_volume": 288338.62161, "trades": 2125, "taker_buy_base": 411563.0, "taker_buy_quote": 101294.53562 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.2449, "high": 0.2465, "low": 0.2444, "close": 0.2453, "volume": 403422.4, "close_time": 1765796399999, "quote_volume": 99008.7301, "trades": 903, "taker_buy_base": 134411.9, "taker_buy_quote": 32985.99386 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.2453, "high": 0.2499, "low": 0.2448, "close": 0.2472, "volume": 335699.5, "close_time": 1765799999999, "quote_volume": 83191.50904, "trades": 896, "taker_buy_base": 160481.6, "taker_buy_quote": 39753.53771 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2471, "high": 0.2471, "low": 0.2434, "close": 0.2457, "volume": 1116154.4, "close_time": 1765803599999, "quote_volume": 272947.87465, "trades": 5783, "taker_buy_base": 321452.8, "taker_buy_quote": 78627.77193 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.2458, "high": 0.2465, "low": 0.2419, "close": 0.2427, "volume": 1132002.4, "close_time": 1765807199999, "quote_volume": 275947.47739, "trades": 6094, "taker_buy_base": 257629.8, "taker_buy_quote": 62815.94778 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.2427, "high": 0.2458, "low": 0.2386, "close": 0.2406, "volume": 1004381.5, "close_time": 1765810799999, "quote_volume": 243636.52663, "trades": 3666, "taker_buy_base": 326960.5, "taker_buy_quote": 79272.87173 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.2405, "high": 0.244, "low": 0.236, "close": 0.2402, "volume": 2303835.8, "close_time": 1765814399999, "quote_volume": 552097.77637, "trades": 6821, "taker_buy_base": 1326481.9, "taker_buy_quote": 318392.6215 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2402, "high": 0.2407, "low": 0.2283, "close": 0.2298, "volume": 3054149.9, "close_time": 1765817999999, "quote_volume": 711767.30251, "trades": 6170, "taker_buy_base": 1331720.8, "taker_buy_quote": 310256.40715 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.2297, "high": 0.2306, "low": 0.224, "close": 0.2269, "volume": 2885189.1, "close_time": 1765821599999, "quote_volume": 656405.40544, "trades": 4400, "taker_buy_base": 1359445.2, "taker_buy_quote": 309304.09262 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.227, "high": 0.2281, "low": 0.2244, "close": 0.2272, "volume": 1140067.1, "close_time": 1765825199999, "quote_volume": 258029.46211, "trades": 2039, "taker_buy_base": 509228.6, "taker_buy_quote": 115213.4865 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.2273, "high": 0.2311, "low": 0.2271, "close": 0.2289, "volume": 781601.6, "close_time": 1765828799999, "quote_volume": 178913.67445, "trades": 1615, "taker_buy_base": 381636.1, "taker_buy_quote": 87324.29924 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2289, "high": 0.2339, "low": 0.2285, "close": 0.2324, "volume": 881522.9, "close_time": 1765832399999, "quote_volume": 203356.3184, "trades": 1595, "taker_buy_base": 370647.8, "taker_buy_quote": 85570.56239 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.2324, "high": 0.2381, "low": 0.2322, "close": 0.237, "volume": 736740.1, "close_time": 1765835999999, "quote_volume": 173501.90276, "trades": 1309, "taker_buy_base": 338864.2, "taker_buy_quote": 79808.42854 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.237, "high": 0.2416, "low": 0.2363, "close": 0.2416, "volume": 698616.3, "close_time": 1765839599999, "quote_volume": 167080.72683, "trades": 1131, "taker_buy_base": 231486.7, "taker_buy_quote": 55404.31289 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.2415, "high": 0.2427, "low": 0.2385, "close": 0.2411, "volume": 649501.4, "close_time": 1765843199999, "quote_volume": 156248.72656, "trades": 1555, "taker_buy_base": 370896.6, "taker_buy_quote": 89200.61373 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2413, "high": 0.2422, "low": 0.2383, "close": 0.2383, "volume": 455588.1, "close_time": 1765846799999, "quote_volume": 109376.00372, "trades": 1013, "taker_buy_base": 153989.5, "taker_buy_quote": 36981.53434 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.2383, "high": 0.2384, "low": 0.2359, "close": 0.2368, "volume": 230962.7, "close_time": 1765850399999, "quote_volume": 54762.92277, "trades": 771, "taker_buy_base": 78279.1, "taker_buy_quote": 18570.04849 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.2367, "high": 0.2394, "low": 0.2355, "close": 0.2368, "volume": 251952.7, "close_time": 1765853999999, "quote_volume": 59747.36664, "trades": 1030, "taker_buy_base": 107552.5, "taker_buy_quote": 25518.86971 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.2369, "high": 0.2381, "low": 0.2347, "close": 0.2352, "volume": 176761.9, "close_time": 1765857599999, "quote_volume": 41823.75706, "trades": 1019, "taker_buy_base": 53824.7, "taker_buy_quote": 12740.05183 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2353, "high": 0.2373, "low": 0.2335, "close": 0.2357, "volume": 252053.1, "close_time": 1765861199999, "quote_volume": 59366.81403, "trades": 1107, "taker_buy_base": 127994.1, "taker_buy_quote": 30164.16437 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.2358, "high": 0.2386, "low": 0.2344, "close": 0.2365, "volume": 435214.2, "close_time": 1765864799999, "quote_volume": 102775.73531, "trades": 1148, "taker_buy_base": 287168.8, "taker_buy_quote": 67757.21105 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.2365, "high": 0.2411, "low": 0.2357, "close": 0.2387, "volume": 449017.1, "close_time": 1765868399999, "quote_volume": 107045.14691, "trades": 1104, "taker_buy_base": 194902.7, "taker_buy_quote": 46500.54136 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.2387, "high": 0.2402, "low": 0.2304, "close": 0.2308, "volume": 1509051.2, "close_time": 1765871999999, "quote_volume": 353990.0146, "trades": 3282, "taker_buy_base": 507189.0, "taker_buy_quote": 118965.4877 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.231, "high": 0.2363, "low": 0.2307, "close": 0.2355, "volume": 2168304.8, "close_time": 1765875599999, "quote_volume": 509186.54856, "trades": 3971, "taker_buy_base": 1301587.2, "taker_buy_quote": 305670.96915 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.2355, "high": 0.2373, "low": 0.2345, "close": 0.2365, "volume": 410164.1, "close_time": 1765879199999, "quote_volume": 96781.67651, "trades": 963, "taker_buy_base": 182105.5, "taker_buy_quote": 42967.71214 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.2364, "high": 0.2397, "low": 0.2349, "close": 0.2381, "volume": 376893.8, "close_time": 1765882799999, "quote_volume": 89232.63481, "trades": 1170, "taker_buy_base": 178989.5, "taker_buy_quote": 42365.05099 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.238, "high": 0.2389, "low": 0.2372, "close": 0.2389, "volume": 221420.8, "close_time": 1765886399999, "quote_volume": 52719.26006, "trades": 647, "taker_buy_base": 120450.4, "taker_buy_quote": 28680.95415 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2388, "high": 0.2398, "low": 0.238, "close": 0.2384, "volume": 191836.8, "close_time": 1765889999999, "quote_volume": 45836.19402, "trades": 619, "taker_buy_base": 96701.3, "taker_buy_quote": 23102.34874 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.2384, "high": 0.2392, "low": 0.234, "close": 0.2361, "volume": 905303.1, "close_time": 1765893599999, "quote_volume": 214420.31488, "trades": 2164, "taker_buy_base": 507806.0, "taker_buy_quote": 120288.57289 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.2361, "high": 0.2421, "low": 0.2348, "close": 0.2398, "volume": 922855.4, "close_time": 1765897199999, "quote_volume": 220333.63535, "trades": 2315, "taker_buy_base": 424413.3, "taker_buy_quote": 101348.15057 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.2399, "high": 0.242, "low": 0.2381, "close": 0.2411, "volume": 898925.4, "close_time": 1765900799999, "quote_volume": 215261.74355, "trades": 2127, "taker_buy_base": 385614.3, "taker_buy_quote": 92324.31537 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2411, "high": 0.2415, "low": 0.2381, "close": 0.2389, "volume": 224080.2, "close_time": 1765904399999, "quote_volume": 53798.90393, "trades": 880, "taker_buy_base": 125349.1, "taker_buy_quote": 30101.7996 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.2389, "high": 0.2394, "low": 0.2369, "close": 0.2369, "volume": 197267.9, "close_time": 1765907999999, "quote_volume": 46946.43009, "trades": 776, "taker_buy_base": 87487.6, "taker_buy_quote": 20820.79818 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.237, "high": 0.2403, "low": 0.2367, "close": 0.2395, "volume": 313627.1, "close_time": 1765911599999, "quote_volume": 74692.71785, "trades": 910, "taker_buy_base": 150071.1, "taker_buy_quote": 35768.42317 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.2394, "high": 0.2435, "low": 0.2371, "close": 0.2422, "volume": 531690.9, "close_time": 1765915199999, "quote_volume": 128077.66928, "trades": 1180, "taker_buy_base": 345930.3, "taker_buy_quote": 83432.40801 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2421, "high": 0.2426, "low": 0.2399, "close": 0.2409, "volume": 590695.9, "close_time": 1765918799999, "quote_volume": 142525.28795, "trades": 1308, "taker_buy_base": 227330.2, "taker_buy_quote": 54863.50899 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.2407, "high": 0.2432, "low": 0.2406, "close": 0.2418, "volume": 107331.8, "close_time": 1765922399999, "quote_volume": 25962.58027, "trades": 443, "taker_buy_base": 40221.2, "taker_buy_quote": 9727.07145 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.2418, "high": 0.2424, "low": 0.2404, "close": 0.2424, "volume": 79918.1, "close_time": 1765925999999, "quote_volume": 19303.19895, "trades": 187, "taker_buy_base": 37084.8, "taker_buy_quote": 8955.64469 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.2425, "high": 0.2457, "low": 0.2418, "close": 0.2457, "volume": 431263.0, "close_time": 1765929599999, "quote_volume": 105191.50652, "trades": 1009, "taker_buy_base": 273014.4, "taker_buy_quote": 66548.85239 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2458, "high": 0.2511, "low": 0.2446, "close": 0.2451, "volume": 1240741.9, "close_time": 1765933199999, "quote_volume": 306946.53248, "trades": 2704, "taker_buy_base": 582239.6, "taker_buy_quote": 144121.7334 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.2452, "high": 0.2495, "low": 0.2449, "close": 0.2465, "volume": 365040.9, "close_time": 1765936799999, "quote_volume": 90428.07621, "trades": 1008, "taker_buy_base": 163378.5, "taker_buy_quote": 40466.78754 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.2466, "high": 0.2475, "low": 0.2435, "close": 0.2462, "volume": 385858.2, "close_time": 1765940399999, "quote_volume": 94734.39759, "trades": 886, "taker_buy_base": 195258.1, "taker_buy_quote": 47989.56839 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.2463, "high": 0.2471, "low": 0.2411, "close": 0.2414, "volume": 491098.5, "close_time": 1765943999999, "quote_volume": 119146.95379, "trades": 1115, "taker_buy_base": 207451.7, "taker_buy_quote": 50382.06156 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2416, "high": 0.2431, "low": 0.2395, "close": 0.2402, "volume": 322254.4, "close_time": 1765947599999, "quote_volume": 77696.07243, "trades": 733, "taker_buy_base": 152547.0, "taker_buy_quote": 36819.68247 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.2402, "high": 0.2413, "low": 0.2384, "close": 0.2403, "volume": 199417.6, "close_time": 1765951199999, "quote_volume": 47808.14085, "trades": 665, "taker_buy_base": 120422.4, "taker_buy_quote": 28859.29672 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.2403, "high": 0.2412, "low": 0.2367, "close": 0.2377, "volume": 305836.5, "close_time": 1765954799999, "quote_volume": 72944.2433, "trades": 625, "taker_buy_base": 101871.5, "taker_buy_quote": 24313.15872 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.2378, "high": 0.239, "low": 0.2361, "close": 0.2372, "volume": 258819.3, "close_time": 1765958399999, "quote_volume": 61438.90938, "trades": 550, "taker_buy_base": 110097.6, "taker_buy_quote": 26141.1828 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.237, "high": 0.237, "low": 0.2349, "close": 0.2358, "volume": 128391.4, "close_time": 1765961999999, "quote_volume": 30281.5998, "trades": 392, "taker_buy_base": 63169.4, "taker_buy_quote": 14900.2175 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.2358, "high": 0.236, "low": 0.2345, "close": 0.2356, "volume": 247113.5, "close_time": 1765965599999, "quote_volume": 58148.34172, "trades": 527, "taker_buy_base": 110230.4, "taker_buy_quote": 25943.91369 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.2355, "high": 0.2367, "low": 0.2349, "close": 0.2356, "volume": 172061.1, "close_time": 1765969199999, "quote_volume": 40586.36088, "trades": 514, "taker_buy_base": 49223.9, "taker_buy_quote": 11621.15694 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.2355, "high": 0.2392, "low": 0.2353, "close": 0.2388, "volume": 157006.7, "close_time": 1765972799999, "quote_volume": 37246.30876, "trades": 473, "taker_buy_base": 62885.1, "taker_buy_quote": 14934.34001 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2387, "high": 0.2394, "low": 0.2372, "close": 0.2384, "volume": 260024.8, "close_time": 1765976399999, "quote_volume": 61996.21855, "trades": 613, "taker_buy_base": 131271.0, "taker_buy_quote": 31307.29366 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.2383, "high": 0.2417, "low": 0.2366, "close": 0.2408, "volume": 782816.3, "close_time": 1765979999999, "quote_volume": 187168.96919, "trades": 1827, "taker_buy_base": 367583.4, "taker_buy_quote": 87841.79283 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.2409, "high": 0.242, "low": 0.2332, "close": 0.2419, "volume": 735906.9, "close_time": 1765983599999, "quote_volume": 175292.05035, "trades": 2332, "taker_buy_base": 315251.5, "taker_buy_quote": 75082.93892 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.2419, "high": 0.2434, "low": 0.2343, "close": 0.2351, "volume": 1251706.6, "close_time": 1765987199999, "quote_volume": 298423.49151, "trades": 3553, "taker_buy_base": 655702.5, "taker_buy_quote": 156197.95994 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.235, "high": 0.2378, "low": 0.2306, "close": 0.2337, "volume": 800559.0, "close_time": 1765990799999, "quote_volume": 186271.6635, "trades": 2879, "taker_buy_base": 358731.3, "taker_buy_quote": 83480.09472 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.2335, "high": 0.2341, "low": 0.2276, "close": 0.2295, "volume": 723796.3, "close_time": 1765994399999, "quote_volume": 167049.69923, "trades": 1887, "taker_buy_base": 321680.9, "taker_buy_quote": 74316.84214 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.2296, "high": 0.2311, "low": 0.2262, "close": 0.2268, "volume": 405701.1, "close_time": 1765997999999, "quote_volume": 92912.04774, "trades": 1235, "taker_buy_base": 239076.0, "taker_buy_quote": 54759.55706 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.227, "high": 0.2283, "low": 0.2258, "close": 0.2282, "volume": 222469.9, "close_time": 1766001599999, "quote_volume": 50546.97603, "trades": 970, "taker_buy_base": 104215.4, "taker_buy_quote": 23680.18463 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.228, "high": 0.2287, "low": 0.22, "close": 0.2216, "volume": 1297648.3, "close_time": 1766005199999, "quote_volume": 289161.75061, "trades": 2682, "taker_buy_base": 448484.1, "taker_buy_quote": 100366.73485 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.2217, "high": 0.2247, "low": 0.2207, "close": 0.2215, "volume": 713972.5, "close_time": 1766008799999, "quote_volume": 158665.68856, "trades": 1353, "taker_buy_base": 294056.0, "taker_buy_quote": 65410.30362 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.2214, "high": 0.2238, "low": 0.2206, "close": 0.2225, "volume": 355034.2, "close_time": 1766012399999, "quote_volume": 78918.98999, "trades": 754, "taker_buy_base": 187016.0, "taker_buy_quote": 41586.45414 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.2226, "high": 0.223, "low": 0.2205, "close": 0.2217, "volume": 545298.3, "close_time": 1766015999999, "quote_volume": 120786.25242, "trades": 677, "taker_buy_base": 75350.0, "taker_buy_quote": 16702.42456 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2216, "high": 0.2216, "low": 0.218, "close": 0.2199, "volume": 858664.7, "close_time": 1766019599999, "quote_volume": 188666.83166, "trades": 1324, "taker_buy_base": 428824.4, "taker_buy_quote": 94208.52895 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.2199, "high": 0.2205, "low": 0.2179, "close": 0.2197, "volume": 730048.5, "close_time": 1766023199999, "quote_volume": 160236.16464, "trades": 1695, "taker_buy_base": 445458.8, "taker_buy_quote": 97797.25901 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.2196, "high": 0.2209, "low": 0.2182, "close": 0.219, "volume": 460343.7, "close_time": 1766026799999, "quote_volume": 101007.59197, "trades": 1185, "taker_buy_base": 197367.4, "taker_buy_quote": 43336.08923 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.219, "high": 0.2197, "low": 0.2165, "close": 0.2169, "volume": 464641.0, "close_time": 1766030399999, "quote_volume": 101126.15422, "trades": 1249, "taker_buy_base": 224380.3, "taker_buy_quote": 48813.69943 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2169, "high": 0.2174, "low": 0.2123, "close": 0.2125, "volume": 748366.9, "close_time": 1766033999999, "quote_volume": 161204.60896, "trades": 1555, "taker_buy_base": 485670.3, "taker_buy_quote": 104522.48321 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.2124, "high": 0.2143, "low": 0.2112, "close": 0.2114, "volume": 604544.8, "close_time": 1766037599999, "quote_volume": 128535.79982, "trades": 1225, "taker_buy_base": 276697.9, "taker_buy_quote": 58819.50507 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.2114, "high": 0.2132, "low": 0.2089, "close": 0.2111, "volume": 331362.7, "close_time": 1766041199999, "quote_volume": 70000.1746, "trades": 908, "taker_buy_base": 193778.8, "taker_buy_quote": 40946.82294 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.2112, "high": 0.2132, "low": 0.2098, "close": 0.211, "volume": 439323.4, "close_time": 1766044799999, "quote_volume": 92837.62368, "trades": 920, "taker_buy_base": 149185.7, "taker_buy_quote": 31545.94351 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2112, "high": 0.2142, "low": 0.2104, "close": 0.2129, "volume": 434381.8, "close_time": 1766048399999, "quote_volume": 92357.06955, "trades": 886, "taker_buy_base": 283619.0, "taker_buy_quote": 60330.72859 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.2129, "high": 0.2161, "low": 0.2128, "close": 0.2154, "volume": 365277.0, "close_time": 1766051999999, "quote_volume": 78360.08341, "trades": 728, "taker_buy_base": 161212.0, "taker_buy_quote": 34598.2093 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.2154, "high": 0.2189, "low": 0.2153, "close": 0.2182, "volume": 563335.5, "close_time": 1766055599999, "quote_volume": 122566.09929, "trades": 1123, "taker_buy_base": 368149.9, "taker_buy_quote": 80095.11605 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.2181, "high": 0.2181, "low": 0.2163, "close": 0.2163, "volume": 384933.2, "close_time": 1766059199999, "quote_volume": 83525.99578, "trades": 863, "taker_buy_base": 153141.8, "taker_buy_quote": 33242.61068 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2164, "high": 0.2174, "low": 0.2145, "close": 0.2167, "volume": 384661.7, "close_time": 1766062799999, "quote_volume": 83220.30678, "trades": 991, "taker_buy_base": 174106.1, "taker_buy_quote": 37626.4566 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.2167, "high": 0.2229, "low": 0.2167, "close": 0.2218, "volume": 1359495.1, "close_time": 1766066399999, "quote_volume": 299091.00974, "trades": 2622, "taker_buy_base": 928441.7, "taker_buy_quote": 204192.03233 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.2219, "high": 0.2238, "low": 0.2178, "close": 0.22, "volume": 1013678.0, "close_time": 1766069999999, "quote_volume": 223830.70786, "trades": 2577, "taker_buy_base": 558837.8, "taker_buy_quote": 123474.28656 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.22, "high": 0.2232, "low": 0.219, "close": 0.222, "volume": 691593.9, "close_time": 1766073599999, "quote_volume": 152859.76883, "trades": 2224, "taker_buy_base": 448449.8, "taker_buy_quote": 99125.89672 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.222, "high": 0.2235, "low": 0.2159, "close": 0.2167, "volume": 1208423.5, "close_time": 1766077199999, "quote_volume": 262763.30978, "trades": 2006, "taker_buy_base": 560302.1, "taker_buy_quote": 121497.3685 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.2167, "high": 0.2173, "low": 0.2071, "close": 0.2107, "volume": 1428317.9, "close_time": 1766080799999, "quote_volume": 301566.49992, "trades": 3264, "taker_buy_base": 726064.3, "taker_buy_quote": 153464.19005 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.2106, "high": 0.2121, "low": 0.2077, "close": 0.2082, "volume": 416405.5, "close_time": 1766084399999, "quote_volume": 87510.12763, "trades": 1001, "taker_buy_base": 219114.1, "taker_buy_quote": 46095.51797 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.2081, "high": 0.2102, "low": 0.2034, "close": 0.204, "volume": 1070263.8, "close_time": 1766087999999, "quote_volume": 221772.05681, "trades": 1992, "taker_buy_base": 578066.3, "taker_buy_quote": 120009.20136 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.2038, "high": 0.2065, "low": 0.2037, "close": 0.2048, "volume": 360338.3, "close_time": 1766091599999, "quote_volume": 74068.81895, "trades": 974, "taker_buy_base": 154911.4, "taker_buy_quote": 31856.66166 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.2049, "high": 0.2091, "low": 0.2049, "close": 0.209, "volume": 401252.2, "close_time": 1766095199999, "quote_volume": 83065.52058, "trades": 980, "taker_buy_base": 252286.1, "taker_buy_quote": 52180.97706 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.2091, "high": 0.2098, "low": 0.2074, "close": 0.208, "volume": 282043.1, "close_time": 1766098799999, "quote_volume": 58781.44076, "trades": 370, "taker_buy_base": 127863.4, "taker_buy_quote": 26643.60107 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.2079, "high": 0.2081, "low": 0.2069, "close": 0.208, "volume": 119387.0, "close_time": 1766102399999, "quote_volume": 24787.92036, "trades": 288, "taker_buy_base": 59176.6, "taker_buy_quote": 12279.13373 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2081, "high": 0.2102, "low": 0.2067, "close": 0.2076, "volume": 332450.6, "close_time": 1766105999999, "quote_volume": 69283.78077, "trades": 599, "taker_buy_base": 122210.7, "taker_buy_quote": 25463.83918 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.2076, "high": 0.2076, "low": 0.206, "close": 0.2068, "volume": 162654.7, "close_time": 1766109599999, "quote_volume": 33624.05163, "trades": 510, "taker_buy_base": 62998.1, "taker_buy_quote": 13019.55611 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.2067, "high": 0.2067, "low": 0.2047, "close": 0.2055, "volume": 555426.9, "close_time": 1766113199999, "quote_volume": 114252.93421, "trades": 879, "taker_buy_base": 291141.0, "taker_buy_quote": 59900.82152 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.2055, "high": 0.2113, "low": 0.2053, "close": 0.2087, "volume": 1219638.2, "close_time": 1766116799999, "quote_volume": 254882.7057, "trades": 2095, "taker_buy_base": 570564.3, "taker_buy_quote": 119086.21709 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2088, "high": 0.2111, "low": 0.2086, "close": 0.2105, "volume": 470952.6, "close_time": 1766120399999, "quote_volume": 98807.08854, "trades": 854, "taker_buy_base": 267183.5, "taker_buy_quote": 56058.6609 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.2105, "high": 0.2108, "low": 0.2083, "close": 0.2105, "volume": 444446.0, "close_time": 1766123999999, "quote_volume": 93095.86933, "trades": 631, "taker_buy_base": 281110.8, "taker_buy_quote": 58926.15656 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.2103, "high": 0.2201, "low": 0.2103, "close": 0.2191, "volume": 3049668.5, "close_time": 1766127599999, "quote_volume": 654901.64842, "trades": 3114, "taker_buy_base": 2186997.2, "taker_buy_quote": 469184.76193 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.219, "high": 0.2197, "low": 0.2128, "close": 0.2145, "volume": 997154.3, "close_time": 1766131199999, "quote_volume": 215460.16084, "trades": 1423, "taker_buy_base": 440805.5, "taker_buy_quote": 95248.10145 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2145, "high": 0.215, "low": 0.2133, "close": 0.2145, "volume": 208640.9, "close_time": 1766134799999, "quote_volume": 44687.59974, "trades": 427, "taker_buy_base": 90504.2, "taker_buy_quote": 19396.84366 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.2145, "high": 0.2172, "low": 0.2135, "close": 0.2141, "volume": 647712.3, "close_time": 1766138399999, "quote_volume": 139618.24754, "trades": 1241, "taker_buy_base": 376440.1, "taker_buy_quote": 81129.29108 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.2142, "high": 0.2149, "low": 0.2132, "close": 0.2139, "volume": 164009.1, "close_time": 1766141999999, "quote_volume": 35108.42433, "trades": 472, "taker_buy_base": 68413.5, "taker_buy_quote": 14643.28089 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.2137, "high": 0.2147, "low": 0.213, "close": 0.2138, "volume": 220133.0, "close_time": 1766145599999, "quote_volume": 47019.78914, "trades": 410, "taker_buy_base": 119315.2, "taker_buy_quote": 25489.15462 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2138, "high": 0.2138, "low": 0.2114, "close": 0.212, "volume": 707196.8, "close_time": 1766149199999, "quote_volume": 150189.10815, "trades": 1192, "taker_buy_base": 249417.0, "taker_buy_quote": 53002.93405 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.2121, "high": 0.2131, "low": 0.212, "close": 0.2128, "volume": 369127.1, "close_time": 1766152799999, "quote_volume": 78467.84636, "trades": 458, "taker_buy_base": 185949.7, "taker_buy_quote": 39531.70602 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.2128, "high": 0.2191, "low": 0.2125, "close": 0.2182, "volume": 914534.4, "close_time": 1766156399999, "quote_volume": 197531.46979, "trades": 1688, "taker_buy_base": 480510.3, "taker_buy_quote": 103781.97983 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.2182, "high": 0.2215, "low": 0.2158, "close": 0.2167, "volume": 523378.9, "close_time": 1766159999999, "quote_volume": 114523.56811, "trades": 1408, "taker_buy_base": 329682.5, "taker_buy_quote": 72228.82064 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2166, "high": 0.2191, "low": 0.2163, "close": 0.2166, "volume": 435796.3, "close_time": 1766163599999, "quote_volume": 94941.88667, "trades": 949, "taker_buy_base": 236453.1, "taker_buy_quote": 51543.88771 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.2166, "high": 0.2199, "low": 0.2148, "close": 0.2149, "volume": 662983.7, "close_time": 1766167199999, "quote_volume": 144403.36402, "trades": 1319, "taker_buy_base": 331179.9, "taker_buy_quote": 72138.1135 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.2149, "high": 0.2174, "low": 0.2146, "close": 0.2167, "volume": 178305.9, "close_time": 1766170799999, "quote_volume": 38540.71835, "trades": 548, "taker_buy_base": 116246.4, "taker_buy_quote": 25145.75159 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.2168, "high": 0.2228, "low": 0.2166, "close": 0.2214, "volume": 541034.8, "close_time": 1766174399999, "quote_volume": 119378.4572, "trades": 796, "taker_buy_base": 395856.2, "taker_buy_quote": 87297.4949 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2214, "high": 0.2242, "low": 0.221, "close": 0.223, "volume": 321585.0, "close_time": 1766177999999, "quote_volume": 71708.90726, "trades": 843, "taker_buy_base": 196015.3, "taker_buy_quote": 43713.63674 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.223, "high": 0.223, "low": 0.2201, "close": 0.2201, "volume": 106527.8, "close_time": 1766181599999, "quote_volume": 23542.00268, "trades": 293, "taker_buy_base": 35697.3, "taker_buy_quote": 7888.52773 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.2201, "high": 0.2214, "low": 0.2193, "close": 0.2207, "volume": 175880.2, "close_time": 1766185199999, "quote_volume": 38782.85045, "trades": 275, "taker_buy_base": 114720.3, "taker_buy_quote": 25293.05829 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.2206, "high": 0.2206, "low": 0.2194, "close": 0.2198, "volume": 73077.1, "close_time": 1766188799999, "quote_volume": 16073.54949, "trades": 274, "taker_buy_base": 51610.6, "taker_buy_quote": 11351.79984 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2197, "high": 0.2199, "low": 0.2186, "close": 0.2198, "volume": 82067.4, "close_time": 1766192399999, "quote_volume": 18004.24309, "trades": 207, "taker_buy_base": 53298.6, "taker_buy_quote": 11692.13424 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.2196, "high": 0.2219, "low": 0.2187, "close": 0.2205, "volume": 349424.6, "close_time": 1766195999999, "quote_volume": 76993.39892, "trades": 593, "taker_buy_base": 253989.0, "taker_buy_quote": 55928.42515 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.2204, "high": 0.2207, "low": 0.2191, "close": 0.22, "volume": 214142.4, "close_time": 1766199599999, "quote_volume": 47047.69906, "trades": 379, "taker_buy_base": 77932.4, "taker_buy_quote": 17127.55869 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.22, "high": 0.2217, "low": 0.2196, "close": 0.2206, "volume": 108856.1, "close_time": 1766203199999, "quote_volume": 23989.83075, "trades": 288, "taker_buy_base": 54762.0, "taker_buy_quote": 12069.41927 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2205, "high": 0.2242, "low": 0.2201, "close": 0.222, "volume": 439379.1, "close_time": 1766206799999, "quote_volume": 97863.3476, "trades": 702, "taker_buy_base": 210430.8, "taker_buy_quote": 46769.08936 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.2221, "high": 0.2253, "low": 0.2219, "close": 0.2247, "volume": 331705.9, "close_time": 1766210399999, "quote_volume": 74130.62046, "trades": 735, "taker_buy_base": 211057.3, "taker_buy_quote": 47185.80116 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.2246, "high": 0.2255, "low": 0.2237, "close": 0.2254, "volume": 200106.8, "close_time": 1766213999999, "quote_volume": 45012.03223, "trades": 540, "taker_buy_base": 122504.2, "taker_buy_quote": 27559.23127 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.2254, "high": 0.2272, "low": 0.2245, "close": 0.2267, "volume": 237396.3, "close_time": 1766217599999, "quote_volume": 53626.23171, "trades": 639, "taker_buy_base": 133390.3, "taker_buy_quote": 30142.76824 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2267, "high": 0.2317, "low": 0.226, "close": 0.2271, "volume": 626679.2, "close_time": 1766221199999, "quote_volume": 143424.75032, "trades": 1308, "taker_buy_base": 310472.7, "taker_buy_quote": 71145.86111 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.2271, "high": 0.2344, "low": 0.2267, "close": 0.2328, "volume": 1594535.8, "close_time": 1766224799999, "quote_volume": 368559.48456, "trades": 2252, "taker_buy_base": 1229144.2, "taker_buy_quote": 284168.95441 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.2327, "high": 0.2327, "low": 0.2272, "close": 0.2276, "volume": 716938.8, "close_time": 1766228399999, "quote_volume": 164492.56685, "trades": 1452, "taker_buy_base": 371475.6, "taker_buy_quote": 85347.66565 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.2276, "high": 0.2323, "low": 0.2261, "close": 0.2323, "volume": 453001.5, "close_time": 1766231999999, "quote_volume": 103609.54281, "trades": 1194, "taker_buy_base": 293931.5, "taker_buy_quote": 67350.11105 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2322, "high": 0.2365, "low": 0.2306, "close": 0.2346, "volume": 986177.0, "close_time": 1766235599999, "quote_volume": 230386.97276, "trades": 1950, "taker_buy_base": 705613.8, "taker_buy_quote": 164825.03646 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.2345, "high": 0.2372, "low": 0.2301, "close": 0.2341, "volume": 1366925.7, "close_time": 1766239199999, "quote_volume": 319968.86916, "trades": 2529, "taker_buy_base": 625590.5, "taker_buy_quote": 146516.08322 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.2342, "high": 0.2345, "low": 0.2298, "close": 0.2303, "volume": 571883.7, "close_time": 1766242799999, "quote_volume": 132339.19619, "trades": 1208, "taker_buy_base": 247052.5, "taker_buy_quote": 57267.47767 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.2303, "high": 0.2303, "low": 0.227, "close": 0.2272, "volume": 379075.2, "close_time": 1766246399999, "quote_volume": 86526.04121, "trades": 807, "taker_buy_base": 120701.4, "taker_buy_quote": 27595.22157 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2272, "high": 0.2287, "low": 0.2269, "close": 0.2284, "volume": 141095.0, "close_time": 1766249999999, "quote_volume": 32130.27186, "trades": 369, "taker_buy_base": 57757.0, "taker_buy_quote": 13155.991 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.2285, "high": 0.2302, "low": 0.2278, "close": 0.2289, "volume": 204385.6, "close_time": 1766253599999, "quote_volume": 46813.32166, "trades": 472, "taker_buy_base": 89963.9, "taker_buy_quote": 20613.46691 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.2287, "high": 0.2308, "low": 0.2284, "close": 0.2304, "volume": 187680.9, "close_time": 1766257199999, "quote_volume": 43076.67342, "trades": 479, "taker_buy_base": 101268.2, "taker_buy_quote": 23222.88303 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.2304, "high": 0.2314, "low": 0.2296, "close": 0.2303, "volume": 232455.7, "close_time": 1766260799999, "quote_volume": 53620.05632, "trades": 457, "taker_buy_base": 116362.2, "taker_buy_quote": 26844.01926 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2303, "high": 0.2318, "low": 0.2299, "close": 0.2309, "volume": 241302.7, "close_time": 1766264399999, "quote_volume": 55721.97176, "trades": 555, "taker_buy_base": 137739.8, "taker_buy_quote": 31818.25836 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.2309, "high": 0.2333, "low": 0.2302, "close": 0.2307, "volume": 372203.5, "close_time": 1766267999999, "quote_volume": 86332.25438, "trades": 573, "taker_buy_base": 175983.8, "taker_buy_quote": 40830.85994 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.2308, "high": 0.233, "low": 0.2308, "close": 0.2329, "volume": 170403.1, "close_time": 1766271599999, "quote_volume": 39575.72325, "trades": 248, "taker_buy_base": 85183.3, "taker_buy_quote": 19780.40369 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.2328, "high": 0.234, "low": 0.2323, "close": 0.2337, "volume": 151664.9, "close_time": 1766275199999, "quote_volume": 35394.09353, "trades": 450, "taker_buy_base": 74813.0, "taker_buy_quote": 17461.39022 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2336, "high": 0.2336, "low": 0.2314, "close": 0.2329, "volume": 198209.3, "close_time": 1766278799999, "quote_volume": 46078.90582, "trades": 469, "taker_buy_base": 83094.0, "taker_buy_quote": 19323.75719 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.233, "high": 0.233, "low": 0.2294, "close": 0.23, "volume": 263268.8, "close_time": 1766282399999, "quote_volume": 60802.39248, "trades": 502, "taker_buy_base": 148195.7, "taker_buy_quote": 34205.77327 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.2298, "high": 0.2303, "low": 0.2269, "close": 0.2275, "volume": 365508.4, "close_time": 1766285999999, "quote_volume": 83415.49904, "trades": 735, "taker_buy_base": 170251.5, "taker_buy_quote": 38863.98546 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.2275, "high": 0.2297, "low": 0.2274, "close": 0.2296, "volume": 184809.3, "close_time": 1766289599999, "quote_volume": 42269.32075, "trades": 340, "taker_buy_base": 116227.6, "taker_buy_quote": 26582.98357 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2297, "high": 0.2304, "low": 0.2266, "close": 0.2268, "volume": 338250.2, "close_time": 1766293199999, "quote_volume": 77164.69523, "trades": 580, "taker_buy_base": 149303.3, "taker_buy_quote": 34034.08947 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.2268, "high": 0.2285, "low": 0.2262, "close": 0.2267, "volume": 174181.5, "close_time": 1766296799999, "quote_volume": 39624.91136, "trades": 383, "taker_buy_base": 95065.9, "taker_buy_quote": 21644.042 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.2267, "high": 0.2272, "low": 0.2263, "close": 0.2268, "volume": 42034.2, "close_time": 1766300399999, "quote_volume": 9524.97206, "trades": 140, "taker_buy_base": 18004.0, "taker_buy_quote": 4080.61622 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.2267, "high": 0.228, "low": 0.2265, "close": 0.2276, "volume": 95640.3, "close_time": 1766303999999, "quote_volume": 21750.33113, "trades": 226, "taker_buy_base": 55392.1, "taker_buy_quote": 12601.52334 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2276, "high": 0.2298, "low": 0.2264, "close": 0.2283, "volume": 345814.2, "close_time": 1766307599999, "quote_volume": 78992.01249, "trades": 760, "taker_buy_base": 196695.3, "taker_buy_quote": 44931.6988 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.2282, "high": 0.2284, "low": 0.2261, "close": 0.2274, "volume": 428368.3, "close_time": 1766311199999, "quote_volume": 97211.87499, "trades": 782, "taker_buy_base": 144718.0, "taker_buy_quote": 32862.14016 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.2275, "high": 0.228, "low": 0.2249, "close": 0.2252, "volume": 266457.3, "close_time": 1766314799999, "quote_volume": 60272.99981, "trades": 517, "taker_buy_base": 84223.5, "taker_buy_quote": 19057.03319 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.2251, "high": 0.2251, "low": 0.2237, "close": 0.2241, "volume": 300298.1, "close_time": 1766318399999, "quote_volume": 67332.04677, "trades": 620, "taker_buy_base": 89395.4, "taker_buy_quote": 20047.35953 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.224, "high": 0.2254, "low": 0.2223, "close": 0.2232, "volume": 271822.1, "close_time": 1766321999999, "quote_volume": 60811.63445, "trades": 661, "taker_buy_base": 121725.8, "taker_buy_quote": 27275.90155 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.2231, "high": 0.2232, "low": 0.2184, "close": 0.2193, "volume": 464656.9, "close_time": 1766325599999, "quote_volume": 102350.42838, "trades": 1274, "taker_buy_base": 218353.5, "taker_buy_quote": 48123.47345 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.2192, "high": 0.2208, "low": 0.2189, "close": 0.2205, "volume": 259465.6, "close_time": 1766329199999, "quote_volume": 57056.93247, "trades": 744, "taker_buy_base": 96525.5, "taker_buy_quote": 21235.03823 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.2204, "high": 0.2229, "low": 0.2201, "close": 0.2227, "volume": 309100.8, "close_time": 1766332799999, "quote_volume": 68472.75339, "trades": 802, "taker_buy_base": 156418.7, "taker_buy_quote": 34673.61718 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2227, "high": 0.2267, "low": 0.2225, "close": 0.2267, "volume": 218891.8, "close_time": 1766336399999, "quote_volume": 49207.45308, "trades": 512, "taker_buy_base": 109047.6, "taker_buy_quote": 24506.9405 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.2267, "high": 0.2294, "low": 0.2254, "close": 0.2257, "volume": 272361.3, "close_time": 1766339999999, "quote_volume": 62004.89458, "trades": 653, "taker_buy_base": 115167.1, "taker_buy_quote": 26204.29344 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.2258, "high": 0.2272, "low": 0.2248, "close": 0.2271, "volume": 234495.2, "close_time": 1766343599999, "quote_volume": 52920.98041, "trades": 414, "taker_buy_base": 143047.8, "taker_buy_quote": 32276.55391 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.2272, "high": 0.2376, "low": 0.2272, "close": 0.2366, "volume": 1146791.3, "close_time": 1766347199999, "quote_volume": 267629.00418, "trades": 2114, "taker_buy_base": 749238.2, "taker_buy_quote": 175106.124 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2366, "high": 0.2381, "low": 0.2317, "close": 0.2328, "volume": 1320573.3, "close_time": 1766350799999, "quote_volume": 309339.78714, "trades": 2070, "taker_buy_base": 453636.5, "taker_buy_quote": 106539.76382 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.2328, "high": 0.2334, "low": 0.2311, "close": 0.2329, "volume": 243263.1, "close_time": 1766354399999, "quote_volume": 56579.18596, "trades": 602, "taker_buy_base": 80605.5, "taker_buy_quote": 18744.10386 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.2329, "high": 0.2399, "low": 0.2319, "close": 0.2398, "volume": 622574.7, "close_time": 1766357999999, "quote_volume": 146908.76733, "trades": 1015, "taker_buy_base": 368713.9, "taker_buy_quote": 87084.4698 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.2399, "high": 0.2442, "low": 0.238, "close": 0.2417, "volume": 884183.8, "close_time": 1766361599999, "quote_volume": 213705.30305, "trades": 1891, "taker_buy_base": 457575.2, "taker_buy_quote": 110558.09748 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2417, "high": 0.2455, "low": 0.238, "close": 0.242, "volume": 1417556.5, "close_time": 1766365199999, "quote_volume": 343154.46376, "trades": 2424, "taker_buy_base": 811806.8, "taker_buy_quote": 196479.76944 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.2419, "high": 0.2469, "low": 0.2408, "close": 0.2434, "volume": 1258174.3, "close_time": 1766368799999, "quote_volume": 306022.71769, "trades": 2181, "taker_buy_base": 554356.0, "taker_buy_quote": 134841.6231 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.2434, "high": 0.2437, "low": 0.2397, "close": 0.2428, "volume": 696125.1, "close_time": 1766372399999, "quote_volume": 168077.20996, "trades": 1379, "taker_buy_base": 281782.5, "taker_buy_quote": 68099.85503 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.2426, "high": 0.2497, "low": 0.2419, "close": 0.2486, "volume": 694937.3, "close_time": 1766375999999, "quote_volume": 171195.37432, "trades": 1346, "taker_buy_base": 401570.5, "taker_buy_quote": 98962.50559 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2485, "high": 0.2551, "low": 0.2433, "close": 0.2468, "volume": 1950339.3, "close_time": 1766379599999, "quote_volume": 487078.03098, "trades": 3890, "taker_buy_base": 1005665.4, "taker_buy_quote": 251464.40805 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.2468, "high": 0.2471, "low": 0.2422, "close": 0.2468, "volume": 873796.4, "close_time": 1766383199999, "quote_volume": 213732.61082, "trades": 1839, "taker_buy_base": 365889.7, "taker_buy_quote": 89605.53917 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.2468, "high": 0.2495, "low": 0.2434, "close": 0.2464, "volume": 821527.5, "close_time": 1766386799999, "quote_volume": 202911.46247, "trades": 1524, "taker_buy_base": 507184.2, "taker_buy_quote": 125232.42325 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.2464, "high": 0.2543, "low": 0.2453, "close": 0.253, "volume": 1690886.8, "close_time": 1766390399999, "quote_volume": 425440.03206, "trades": 2400, "taker_buy_base": 924294.0, "taker_buy_quote": 232406.30422 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2529, "high": 0.259, "low": 0.2518, "close": 0.2528, "volume": 2863585.3, "close_time": 1766393999999, "quote_volume": 730990.14285, "trades": 5916, "taker_buy_base": 1413949.0, "taker_buy_quote": 361218.56942 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.2528, "high": 0.2557, "low": 0.2481, "close": 0.2487, "volume": 1458282.7, "close_time": 1766397599999, "quote_volume": 367754.8032, "trades": 3144, "taker_buy_base": 566363.8, "taker_buy_quote": 142930.81628 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.2488, "high": 0.2527, "low": 0.2471, "close": 0.2482, "volume": 932561.3, "close_time": 1766401199999, "quote_volume": 232818.19689, "trades": 1955, "taker_buy_base": 442278.5, "taker_buy_quote": 110494.72867 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.2483, "high": 0.2492, "low": 0.2448, "close": 0.249, "volume": 914163.0, "close_time": 1766404799999, "quote_volume": 225465.42271, "trades": 1918, "taker_buy_base": 408928.1, "taker_buy_quote": 100891.17336 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2489, "high": 0.2494, "low": 0.2439, "close": 0.244, "volume": 721172.9, "close_time": 1766408399999, "quote_volume": 177621.75032, "trades": 1631, "taker_buy_base": 233968.6, "taker_buy_quote": 57660.91705 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.244, "high": 0.2445, "low": 0.2394, "close": 0.2407, "volume": 882017.4, "close_time": 1766411999999, "quote_volume": 213190.01179, "trades": 1558, "taker_buy_base": 265416.2, "taker_buy_quote": 64249.73502 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.2406, "high": 0.2435, "low": 0.2398, "close": 0.2417, "volume": 735943.4, "close_time": 1766415599999, "quote_volume": 178018.42379, "trades": 1581, "taker_buy_base": 433107.7, "taker_buy_quote": 104791.79023 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.2416, "high": 0.2456, "low": 0.2406, "close": 0.2441, "volume": 509972.6, "close_time": 1766419199999, "quote_volume": 123967.29723, "trades": 1668, "taker_buy_base": 232475.3, "taker_buy_quote": 56602.25659 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.244, "high": 0.2463, "low": 0.2419, "close": 0.2424, "volume": 577119.5, "close_time": 1766422799999, "quote_volume": 140964.58375, "trades": 1109, "taker_buy_base": 234274.2, "taker_buy_quote": 57224.90768 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.2425, "high": 0.2445, "low": 0.2406, "close": 0.2433, "volume": 355582.3, "close_time": 1766426399999, "quote_volume": 86286.61118, "trades": 749, "taker_buy_base": 177077.2, "taker_buy_quote": 42946.86151 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.2434, "high": 0.2436, "low": 0.2413, "close": 0.2424, "volume": 363049.9, "close_time": 1766429999999, "quote_volume": 88105.8951, "trades": 629, "taker_buy_base": 207939.8, "taker_buy_quote": 50495.46597 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.2418, "high": 0.2418, "low": 0.238, "close": 0.2384, "volume": 699334.3, "close_time": 1766433599999, "quote_volume": 167324.34931, "trades": 1307, "taker_buy_base": 300884.9, "taker_buy_quote": 71971.16669 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2383, "high": 0.2414, "low": 0.2382, "close": 0.2395, "volume": 509919.6, "close_time": 1766437199999, "quote_volume": 122401.43589, "trades": 919, "taker_buy_base": 242868.6, "taker_buy_quote": 58262.87652 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.2394, "high": 0.2419, "low": 0.2394, "close": 0.2405, "volume": 108875.4, "close_time": 1766440799999, "quote_volume": 26211.30149, "trades": 352, "taker_buy_base": 52681.3, "taker_buy_quote": 12687.99805 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.2404, "high": 0.243, "low": 0.2403, "close": 0.2426, "volume": 165518.8, "close_time": 1766444399999, "quote_volume": 39968.91224, "trades": 302, "taker_buy_base": 61373.2, "taker_buy_quote": 14821.87426 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.2429, "high": 0.2458, "low": 0.2423, "close": 0.2458, "volume": 216928.4, "close_time": 1766447999999, "quote_volume": 52947.99577, "trades": 519, "taker_buy_base": 125915.3, "taker_buy_quote": 30701.40987 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2456, "high": 0.2496, "low": 0.2453, "close": 0.2494, "volume": 310348.8, "close_time": 1766451599999, "quote_volume": 76771.13102, "trades": 762, "taker_buy_base": 126682.3, "taker_buy_quote": 31351.92535 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.2494, "high": 0.2541, "low": 0.2492, "close": 0.2528, "volume": 514877.7, "close_time": 1766455199999, "quote_volume": 129494.238, "trades": 1129, "taker_buy_base": 281074.2, "taker_buy_quote": 70664.60808 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.2529, "high": 0.2549, "low": 0.2492, "close": 0.2495, "volume": 479047.1, "close_time": 1766458799999, "quote_volume": 120837.21969, "trades": 1072, "taker_buy_base": 240054.1, "taker_buy_quote": 60532.21913 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.2496, "high": 0.2498, "low": 0.2445, "close": 0.2459, "volume": 248992.2, "close_time": 1766462399999, "quote_volume": 61477.34084, "trades": 962, "taker_buy_base": 107389.8, "taker_buy_quote": 26521.65826 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2458, "high": 0.247, "low": 0.2422, "close": 0.2422, "volume": 136723.7, "close_time": 1766465999999, "quote_volume": 33456.63901, "trades": 512, "taker_buy_base": 46086.8, "taker_buy_quote": 11302.65668 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.2421, "high": 0.2425, "low": 0.2395, "close": 0.2412, "volume": 262025.9, "close_time": 1766469599999, "quote_volume": 63114.96385, "trades": 711, "taker_buy_base": 71077.6, "taker_buy_quote": 17126.43317 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.2411, "high": 0.2421, "low": 0.2399, "close": 0.2399, "volume": 187634.7, "close_time": 1766473199999, "quote_volume": 45189.40498, "trades": 535, "taker_buy_base": 95728.6, "taker_buy_quote": 23067.4971 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.2398, "high": 0.2423, "low": 0.2388, "close": 0.2416, "volume": 267531.4, "close_time": 1766476799999, "quote_volume": 64342.98418, "trades": 559, "taker_buy_base": 168675.6, "taker_buy_quote": 40620.13409 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2414, "high": 0.2431, "low": 0.2408, "close": 0.2412, "volume": 252458.4, "close_time": 1766480399999, "quote_volume": 61112.02782, "trades": 572, "taker_buy_base": 85566.1, "taker_buy_quote": 20712.12609 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.2413, "high": 0.2425, "low": 0.2406, "close": 0.2408, "volume": 132017.6, "close_time": 1766483999999, "quote_volume": 31889.61969, "trades": 314, "taker_buy_base": 71284.5, "taker_buy_quote": 17219.53222 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.2407, "high": 0.2423, "low": 0.2395, "close": 0.2405, "volume": 306237.9, "close_time": 1766487599999, "quote_volume": 73746.16482, "trades": 455, "taker_buy_base": 101123.3, "taker_buy_quote": 24356.11462 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.2405, "high": 0.2453, "low": 0.2403, "close": 0.2432, "volume": 539111.0, "close_time": 1766491199999, "quote_volume": 130742.47932, "trades": 941, "taker_buy_base": 215036.4, "taker_buy_quote": 52116.42519 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2433, "high": 0.2435, "low": 0.2396, "close": 0.2404, "volume": 139863.9, "close_time": 1766494799999, "quote_volume": 33767.08997, "trades": 456, "taker_buy_base": 82904.8, "taker_buy_quote": 20018.0684 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.2403, "high": 0.2426, "low": 0.2398, "close": 0.2403, "volume": 492139.6, "close_time": 1766498399999, "quote_volume": 118618.4258, "trades": 996, "taker_buy_base": 216086.2, "taker_buy_quote": 52104.44573 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.2404, "high": 0.2414, "low": 0.2354, "close": 0.2376, "volume": 602515.4, "close_time": 1766501999999, "quote_volume": 143342.90791, "trades": 1546, "taker_buy_base": 205251.0, "taker_buy_quote": 48837.2818 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.2376, "high": 0.2396, "low": 0.236, "close": 0.2382, "volume": 479488.7, "close_time": 1766505599999, "quote_volume": 114096.49502, "trades": 1196, "taker_buy_base": 245681.4, "taker_buy_quote": 58444.52294 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2382, "high": 0.2425, "low": 0.2378, "close": 0.2418, "volume": 443121.8, "close_time": 1766509199999, "quote_volume": 106822.29388, "trades": 942, "taker_buy_base": 253923.0, "taker_buy_quote": 61210.15476 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.2416, "high": 0.2424, "low": 0.238, "close": 0.238, "volume": 226096.2, "close_time": 1766512799999, "quote_volume": 54315.93141, "trades": 501, "taker_buy_base": 82981.9, "taker_buy_quote": 19938.01707 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.2379, "high": 0.2426, "low": 0.2376, "close": 0.2418, "volume": 264875.0, "close_time": 1766516399999, "quote_volume": 63576.73681, "trades": 636, "taker_buy_base": 144004.5, "taker_buy_quote": 34549.36901 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.2419, "high": 0.2427, "low": 0.2403, "close": 0.2415, "volume": 220102.0, "close_time": 1766519999999, "quote_volume": 53176.89174, "trades": 535, "taker_buy_base": 74139.6, "taker_buy_quote": 17915.9191 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.2415, "high": 0.2424, "low": 0.2403, "close": 0.2423, "volume": 263771.8, "close_time": 1766523599999, "quote_volume": 63687.31388, "trades": 597, "taker_buy_base": 155293.3, "taker_buy_quote": 37491.57675 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.2423, "high": 0.2424, "low": 0.2396, "close": 0.2396, "volume": 167040.4, "close_time": 1766527199999, "quote_volume": 40127.51649, "trades": 332, "taker_buy_base": 69605.4, "taker_buy_quote": 16717.87641 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.2395, "high": 0.2401, "low": 0.238, "close": 0.239, "volume": 101324.1, "close_time": 1766530799999, "quote_volume": 24232.19179, "trades": 160, "taker_buy_base": 41686.2, "taker_buy_quote": 9968.40266 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.2389, "high": 0.2403, "low": 0.2383, "close": 0.2398, "volume": 50247.8, "close_time": 1766534399999, "quote_volume": 12029.49611, "trades": 162, "taker_buy_base": 37556.2, "taker_buy_quote": 8986.96084 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2396, "high": 0.2429, "low": 0.2396, "close": 0.2423, "volume": 216040.3, "close_time": 1766537999999, "quote_volume": 52157.09226, "trades": 432, "taker_buy_base": 109704.5, "taker_buy_quote": 26478.41676 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.2424, "high": 0.2429, "low": 0.2392, "close": 0.2393, "volume": 119648.2, "close_time": 1766541599999, "quote_volume": 28856.50241, "trades": 257, "taker_buy_base": 59251.5, "taker_buy_quote": 14303.17494 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.2392, "high": 0.2392, "low": 0.2348, "close": 0.2354, "volume": 250035.2, "close_time": 1766545199999, "quote_volume": 59167.93102, "trades": 596, "taker_buy_base": 135990.4, "taker_buy_quote": 32211.23188 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.2353, "high": 0.2376, "low": 0.2342, "close": 0.2375, "volume": 129499.1, "close_time": 1766548799999, "quote_volume": 30542.44605, "trades": 376, "taker_buy_base": 58377.2, "taker_buy_quote": 13768.30085 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.2376, "high": 0.2409, "low": 0.2374, "close": 0.2376, "volume": 244170.1, "close_time": 1766552399999, "quote_volume": 58476.77055, "trades": 523, "taker_buy_base": 161950.1, "taker_buy_quote": 38788.7903 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.2376, "high": 0.2381, "low": 0.2336, "close": 0.2342, "volume": 302040.5, "close_time": 1766555999999, "quote_volume": 71035.25194, "trades": 627, "taker_buy_base": 121296.1, "taker_buy_quote": 28507.55522 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.2342, "high": 0.2361, "low": 0.2334, "close": 0.2356, "volume": 151545.0, "close_time": 1766559599999, "quote_volume": 35570.27445, "trades": 325, "taker_buy_base": 80788.1, "taker_buy_quote": 18975.21444 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.2358, "high": 0.2378, "low": 0.2355, "close": 0.2357, "volume": 275878.6, "close_time": 1766563199999, "quote_volume": 65359.18601, "trades": 552, "taker_buy_base": 209184.0, "taker_buy_quote": 49571.46804 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.2356, "high": 0.2385, "low": 0.2353, "close": 0.2369, "volume": 156261.4, "close_time": 1766566799999, "quote_volume": 37042.6585, "trades": 433, "taker_buy_base": 84205.0, "taker_buy_quote": 19980.53478 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.237, "high": 0.2382, "low": 0.236, "close": 0.237, "volume": 219512.6, "close_time": 1766570399999, "quote_volume": 52072.90297, "trades": 430, "taker_buy_base": 115539.5, "taker_buy_quote": 27416.21048 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.2368, "high": 0.2375, "low": 0.2334, "close": 0.2336, "volume": 129249.4, "close_time": 1766573999999, "quote_volume": 30446.69244, "trades": 320, "taker_buy_base": 67618.0, "taker_buy_quote": 15933.16019 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.2337, "high": 0.2349, "low": 0.2331, "close": 0.2333, "volume": 116492.2, "close_time": 1766577599999, "quote_volume": 27280.67189, "trades": 302, "taker_buy_base": 65077.2, "taker_buy_quote": 15243.99752 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2333, "high": 0.2382, "low": 0.2322, "close": 0.2382, "volume": 454027.0, "close_time": 1766581199999, "quote_volume": 106514.708, "trades": 735, "taker_buy_base": 232260.4, "taker_buy_quote": 54520.95193 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.2382, "high": 0.2392, "low": 0.2358, "close": 0.2366, "volume": 312464.9, "close_time": 1766584799999, "quote_volume": 74185.76158, "trades": 673, "taker_buy_base": 95744.7, "taker_buy_quote": 22718.75726 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.2368, "high": 0.2388, "low": 0.2341, "close": 0.2378, "volume": 194397.3, "close_time": 1766588399999, "quote_volume": 46008.38035, "trades": 685, "taker_buy_base": 104944.5, "taker_buy_quote": 24820.30874 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.2378, "high": 0.2421, "low": 0.2374, "close": 0.2421, "volume": 338920.7, "close_time": 1766591999999, "quote_volume": 81262.80378, "trades": 852, "taker_buy_base": 213057.7, "taker_buy_quote": 51055.87288 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.242, "high": 0.2442, "low": 0.2414, "close": 0.2421, "volume": 354405.9, "close_time": 1766595599999, "quote_volume": 86045.28472, "trades": 865, "taker_buy_base": 182392.3, "taker_buy_quote": 44274.28809 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.2421, "high": 0.2424, "low": 0.2378, "close": 0.2378, "volume": 125737.9, "close_time": 1766599199999, "quote_volume": 30204.3288, "trades": 411, "taker_buy_base": 41381.0, "taker_buy_quote": 9932.91504 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.2378, "high": 0.2407, "low": 0.2377, "close": 0.2391, "volume": 87668.8, "close_time": 1766602799999, "quote_volume": 20973.83946, "trades": 269, "taker_buy_base": 49865.6, "taker_buy_quote": 11917.27312 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.2391, "high": 0.2402, "low": 0.2381, "close": 0.2397, "volume": 144449.9, "close_time": 1766606399999, "quote_volume": 34520.99951, "trades": 309, "taker_buy_base": 66019.0, "taker_buy_quote": 15772.54342 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2397, "high": 0.2413, "low": 0.2393, "close": 0.2394, "volume": 91984.3, "close_time": 1766609999999, "quote_volume": 22098.15704, "trades": 235, "taker_buy_base": 33905.6, "taker_buy_quote": 8146.82266 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.2394, "high": 0.2401, "low": 0.2385, "close": 0.2396, "volume": 61767.9, "close_time": 1766613599999, "quote_volume": 14779.80231, "trades": 202, "taker_buy_base": 42443.5, "taker_buy_quote": 10153.90539 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.2397, "high": 0.2422, "low": 0.2392, "close": 0.2418, "volume": 137134.7, "close_time": 1766617199999, "quote_volume": 33035.61155, "trades": 235, "taker_buy_base": 59929.4, "taker_buy_quote": 14450.24009 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.2419, "high": 0.2437, "low": 0.2413, "close": 0.2432, "volume": 142693.1, "close_time": 1766620799999, "quote_volume": 34647.03598, "trades": 339, "taker_buy_base": 78422.9, "taker_buy_quote": 19043.8674 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2433, "high": 0.2459, "low": 0.2431, "close": 0.2443, "volume": 334708.2, "close_time": 1766624399999, "quote_volume": 81865.70215, "trades": 518, "taker_buy_base": 187055.7, "taker_buy_quote": 45733.31846 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.2443, "high": 0.2459, "low": 0.2439, "close": 0.2459, "volume": 193272.2, "close_time": 1766627999999, "quote_volume": 47326.35086, "trades": 330, "taker_buy_base": 71012.6, "taker_buy_quote": 17396.84813 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.2459, "high": 0.246, "low": 0.244, "close": 0.2442, "volume": 105650.3, "close_time": 1766631599999, "quote_volume": 25862.43372, "trades": 246, "taker_buy_base": 44942.4, "taker_buy_quote": 11002.93578 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.244, "high": 0.2444, "low": 0.2428, "close": 0.2441, "volume": 163209.7, "close_time": 1766635199999, "quote_volume": 39753.75849, "trades": 281, "taker_buy_base": 87625.8, "taker_buy_quote": 21361.12031 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.244, "high": 0.2465, "low": 0.2435, "close": 0.246, "volume": 108707.9, "close_time": 1766638799999, "quote_volume": 26682.62557, "trades": 233, "taker_buy_base": 74626.4, "taker_buy_quote": 18318.40107 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.246, "high": 0.2461, "low": 0.2423, "close": 0.2434, "volume": 177033.8, "close_time": 1766642399999, "quote_volume": 43207.69531, "trades": 273, "taker_buy_base": 61593.9, "taker_buy_quote": 15048.53732 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.2433, "high": 0.2466, "low": 0.2424, "close": 0.2459, "volume": 233749.7, "close_time": 1766645999999, "quote_volume": 57327.34683, "trades": 525, "taker_buy_base": 165531.3, "taker_buy_quote": 40612.80756 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.246, "high": 0.2465, "low": 0.2445, "close": 0.2453, "volume": 139066.3, "close_time": 1766649599999, "quote_volume": 34132.45903, "trades": 410, "taker_buy_base": 50631.8, "taker_buy_quote": 12427.95087 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2453, "high": 0.2458, "low": 0.2422, "close": 0.2428, "volume": 236593.2, "close_time": 1766653199999, "quote_volume": 57637.44777, "trades": 603, "taker_buy_base": 103492.0, "taker_buy_quote": 25223.81344 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.2428, "high": 0.2433, "low": 0.2413, "close": 0.2424, "volume": 195645.6, "close_time": 1766656799999, "quote_volume": 47385.71487, "trades": 575, "taker_buy_base": 44954.4, "taker_buy_quote": 10892.66076 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.2423, "high": 0.2423, "low": 0.2389, "close": 0.2404, "volume": 361978.3, "close_time": 1766660399999, "quote_volume": 86961.25828, "trades": 762, "taker_buy_base": 132721.1, "taker_buy_quote": 31887.33439 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.2404, "high": 0.2425, "low": 0.24, "close": 0.2407, "volume": 294726.8, "close_time": 1766663999999, "quote_volume": 71080.66675, "trades": 544, "taker_buy_base": 102933.7, "taker_buy_quote": 24847.67991 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2409, "high": 0.2422, "low": 0.2401, "close": 0.2418, "volume": 174872.7, "close_time": 1766667599999, "quote_volume": 42182.1729, "trades": 347, "taker_buy_base": 41787.6, "taker_buy_quote": 10085.9124 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.2418, "high": 0.2418, "low": 0.2387, "close": 0.2394, "volume": 325689.7, "close_time": 1766671199999, "quote_volume": 78116.63491, "trades": 628, "taker_buy_base": 70084.5, "taker_buy_quote": 16816.07375 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.2394, "high": 0.2398, "low": 0.2373, "close": 0.2383, "volume": 288201.0, "close_time": 1766674799999, "quote_volume": 68669.5425, "trades": 653, "taker_buy_base": 44985.9, "taker_buy_quote": 10723.85707 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.2384, "high": 0.2421, "low": 0.2384, "close": 0.2404, "volume": 325931.7, "close_time": 1766678399999, "quote_volume": 78305.06938, "trades": 812, "taker_buy_base": 112172.4, "taker_buy_quote": 26938.56582 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2406, "high": 0.2441, "low": 0.24, "close": 0.2428, "volume": 328196.4, "close_time": 1766681999999, "quote_volume": 79627.19087, "trades": 790, "taker_buy_base": 118022.0, "taker_buy_quote": 28685.07871 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.2428, "high": 0.2447, "low": 0.2423, "close": 0.2445, "volume": 243157.1, "close_time": 1766685599999, "quote_volume": 59268.37632, "trades": 567, "taker_buy_base": 84071.8, "taker_buy_quote": 20494.17883 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.2445, "high": 0.2452, "low": 0.2423, "close": 0.2436, "volume": 379345.7, "close_time": 1766689199999, "quote_volume": 92476.25852, "trades": 704, "taker_buy_base": 130446.7, "taker_buy_quote": 31825.27991 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.2436, "high": 0.2451, "low": 0.2432, "close": 0.2449, "volume": 117460.5, "close_time": 1766692799999, "quote_volume": 28707.34268, "trades": 274, "taker_buy_base": 35840.2, "taker_buy_quote": 8761.38346 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2448, "high": 0.2452, "low": 0.2426, "close": 0.2436, "volume": 199093.7, "close_time": 1766696399999, "quote_volume": 48564.45222, "trades": 505, "taker_buy_base": 80434.8, "taker_buy_quote": 19627.60546 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.2435, "high": 0.2468, "low": 0.2432, "close": 0.2465, "volume": 352667.7, "close_time": 1766699999999, "quote_volume": 86564.6041, "trades": 545, "taker_buy_base": 216520.5, "taker_buy_quote": 53092.47108 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.2463, "high": 0.247, "low": 0.2428, "close": 0.2434, "volume": 142811.8, "close_time": 1766703599999, "quote_volume": 35018.24458, "trades": 419, "taker_buy_base": 50099.3, "taker_buy_quote": 12277.93468 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.2433, "high": 0.2458, "low": 0.2399, "close": 0.2399, "volume": 596849.1, "close_time": 1766707199999, "quote_volume": 144520.63135, "trades": 1469, "taker_buy_base": 277221.2, "taker_buy_quote": 67127.70826 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2398, "high": 0.24, "low": 0.236, "close": 0.2398, "volume": 751482.5, "close_time": 1766710799999, "quote_volume": 179190.79473, "trades": 1520, "taker_buy_base": 422587.2, "taker_buy_quote": 100749.70588 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.2397, "high": 0.2471, "low": 0.2397, "close": 0.2462, "volume": 700333.8, "close_time": 1766714399999, "quote_volume": 171062.45966, "trades": 1479, "taker_buy_base": 438333.1, "taker_buy_quote": 107018.21808 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.2463, "high": 0.25, "low": 0.2456, "close": 0.2487, "volume": 870861.2, "close_time": 1766717999999, "quote_volume": 216574.96591, "trades": 1873, "taker_buy_base": 441713.9, "taker_buy_quote": 109884.05484 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.2488, "high": 0.2499, "low": 0.2479, "close": 0.2485, "volume": 157695.9, "close_time": 1766721599999, "quote_volume": 39199.20344, "trades": 489, "taker_buy_base": 93601.2, "taker_buy_quote": 23259.80321 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2486, "high": 0.2488, "low": 0.2468, "close": 0.2481, "volume": 159905.7, "close_time": 1766725199999, "quote_volume": 39595.59209, "trades": 381, "taker_buy_base": 95735.2, "taker_buy_quote": 23702.08676 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.2482, "high": 0.2482, "low": 0.245, "close": 0.2465, "volume": 357972.4, "close_time": 1766728799999, "quote_volume": 88179.17043, "trades": 621, "taker_buy_base": 219462.7, "taker_buy_quote": 54060.02369 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.2466, "high": 0.2477, "low": 0.2457, "close": 0.2476, "volume": 199406.3, "close_time": 1766732399999, "quote_volume": 49172.61693, "trades": 454, "taker_buy_base": 87676.1, "taker_buy_quote": 21624.90235 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.2476, "high": 0.2538, "low": 0.2456, "close": 0.2458, "volume": 829846.9, "close_time": 1766735999999, "quote_volume": 208122.72389, "trades": 1631, "taker_buy_base": 418483.3, "taker_buy_quote": 105030.57069 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2457, "high": 0.2482, "low": 0.245, "close": 0.2465, "volume": 388339.3, "close_time": 1766739599999, "quote_volume": 95755.41375, "trades": 847, "taker_buy_base": 174924.3, "taker_buy_quote": 43135.31578 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.2466, "high": 0.2512, "low": 0.2457, "close": 0.2503, "volume": 413043.7, "close_time": 1766743199999, "quote_volume": 102713.14411, "trades": 854, "taker_buy_base": 269474.1, "taker_buy_quote": 66985.73051 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.2503, "high": 0.2531, "low": 0.25, "close": 0.252, "volume": 703085.5, "close_time": 1766746799999, "quote_volume": 177092.54249, "trades": 1130, "taker_buy_base": 348092.7, "taker_buy_quote": 87669.06733 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.2519, "high": 0.2542, "low": 0.2504, "close": 0.2541, "volume": 615787.4, "close_time": 1766750399999, "quote_volume": 155379.94003, "trades": 1023, "taker_buy_base": 351147.6, "taker_buy_quote": 88653.32379 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2542, "high": 0.261, "low": 0.2483, "close": 0.2486, "volume": 2426570.5, "close_time": 1766753999999, "quote_volume": 619422.1599, "trades": 4117, "taker_buy_base": 1315066.8, "taker_buy_quote": 336445.73532 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.2486, "high": 0.2532, "low": 0.2473, "close": 0.2528, "volume": 580771.8, "close_time": 1766757599999, "quote_volume": 145242.46506, "trades": 1110, "taker_buy_base": 250528.0, "taker_buy_quote": 62751.48296 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.2529, "high": 0.2553, "low": 0.2486, "close": 0.2503, "volume": 875100.0, "close_time": 1766761199999, "quote_volume": 220951.13435, "trades": 1922, "taker_buy_base": 484288.5, "taker_buy_quote": 122288.12274 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.2502, "high": 0.2519, "low": 0.2476, "close": 0.2508, "volume": 487143.1, "close_time": 1766764799999, "quote_volume": 121590.02185, "trades": 1369, "taker_buy_base": 240399.2, "taker_buy_quote": 60049.48365 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2509, "high": 0.2517, "low": 0.2474, "close": 0.2474, "volume": 400783.9, "close_time": 1766768399999, "quote_volume": 100317.12296, "trades": 972, "taker_buy_base": 202301.5, "taker_buy_quote": 50656.39879 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.2475, "high": 0.2534, "low": 0.2474, "close": 0.2517, "volume": 403753.0, "close_time": 1766771999999, "quote_volume": 101239.35364, "trades": 866, "taker_buy_base": 232945.5, "taker_buy_quote": 58412.56847 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.2517, "high": 0.2539, "low": 0.2503, "close": 0.253, "volume": 195897.5, "close_time": 1766775599999, "quote_volume": 49378.56437, "trades": 607, "taker_buy_base": 101832.8, "taker_buy_quote": 25701.07583 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.2531, "high": 0.258, "low": 0.2527, "close": 0.2537, "volume": 1270652.8, "close_time": 1766779199999, "quote_volume": 325484.62752, "trades": 2035, "taker_buy_base": 633175.2, "taker_buy_quote": 162153.68172 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2535, "high": 0.2542, "low": 0.2508, "close": 0.2508, "volume": 302070.4, "close_time": 1766782799999, "quote_volume": 76204.31039, "trades": 794, "taker_buy_base": 91959.1, "taker_buy_quote": 23215.94645 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.251, "high": 0.2516, "low": 0.2491, "close": 0.2491, "volume": 162353.6, "close_time": 1766786399999, "quote_volume": 40636.22732, "trades": 449, "taker_buy_base": 46624.8, "taker_buy_quote": 11683.5199 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.2491, "high": 0.2505, "low": 0.2489, "close": 0.25, "volume": 165907.7, "close_time": 1766789999999, "quote_volume": 41417.13785, "trades": 253, "taker_buy_base": 105099.0, "taker_buy_quote": 26247.67864 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.2501, "high": 0.2517, "low": 0.25, "close": 0.2509, "volume": 127414.3, "close_time": 1766793599999, "quote_volume": 31967.20796, "trades": 315, "taker_buy_base": 79127.4, "taker_buy_quote": 19851.82304 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2509, "high": 0.2523, "low": 0.2499, "close": 0.2503, "volume": 238178.5, "close_time": 1766797199999, "quote_volume": 59829.25947, "trades": 484, "taker_buy_base": 91616.3, "taker_buy_quote": 23037.60182 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.2504, "high": 0.2513, "low": 0.25, "close": 0.2511, "volume": 60990.4, "close_time": 1766800799999, "quote_volume": 15289.13838, "trades": 176, "taker_buy_base": 42782.8, "taker_buy_quote": 10725.85475 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.251, "high": 0.2531, "low": 0.2501, "close": 0.2515, "volume": 179420.9, "close_time": 1766804399999, "quote_volume": 45169.56048, "trades": 462, "taker_buy_base": 79984.9, "taker_buy_quote": 20160.28324 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.2515, "high": 0.2562, "low": 0.2513, "close": 0.2544, "volume": 867735.1, "close_time": 1766807999999, "quote_volume": 221114.68859, "trades": 1340, "taker_buy_base": 613057.2, "taker_buy_quote": 156319.36624 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2546, "high": 0.2575, "low": 0.2538, "close": 0.2569, "volume": 119349.0, "close_time": 1766811599999, "quote_volume": 30475.23496, "trades": 321, "taker_buy_base": 97480.1, "taker_buy_quote": 24888.27765 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.2571, "high": 0.258, "low": 0.2553, "close": 0.258, "volume": 237952.4, "close_time": 1766815199999, "quote_volume": 61063.81093, "trades": 460, "taker_buy_base": 119404.4, "taker_buy_quote": 30667.20139 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.2579, "high": 0.2598, "low": 0.2552, "close": 0.258, "volume": 436523.3, "close_time": 1766818799999, "quote_volume": 112240.53543, "trades": 724, "taker_buy_base": 249325.0, "taker_buy_quote": 64218.59435 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.2581, "high": 0.2593, "low": 0.2572, "close": 0.2577, "volume": 78508.6, "close_time": 1766822399999, "quote_volume": 20264.51825, "trades": 243, "taker_buy_base": 38778.1, "taker_buy_quote": 10009.59582 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2579, "high": 0.2587, "low": 0.2541, "close": 0.2553, "volume": 293864.9, "close_time": 1766825999999, "quote_volume": 75224.89473, "trades": 561, "taker_buy_base": 74470.2, "taker_buy_quote": 19114.63806 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.2553, "high": 0.257, "low": 0.2551, "close": 0.2559, "volume": 140982.0, "close_time": 1766829599999, "quote_volume": 36135.26333, "trades": 392, "taker_buy_base": 62164.5, "taker_buy_quote": 15936.06268 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.2559, "high": 0.2566, "low": 0.2525, "close": 0.2538, "volume": 169274.4, "close_time": 1766833199999, "quote_volume": 43001.60175, "trades": 501, "taker_buy_base": 87426.3, "taker_buy_quote": 22227.11308 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.2538, "high": 0.2544, "low": 0.2517, "close": 0.2518, "volume": 210470.5, "close_time": 1766836799999, "quote_volume": 53305.14906, "trades": 505, "taker_buy_base": 112136.0, "taker_buy_quote": 28403.82866 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2517, "high": 0.2533, "low": 0.2516, "close": 0.2525, "volume": 176274.9, "close_time": 1766840399999, "quote_volume": 44538.06476, "trades": 407, "taker_buy_base": 78768.3, "taker_buy_quote": 19899.25819 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.2524, "high": 0.2525, "low": 0.2507, "close": 0.2518, "volume": 49071.2, "close_time": 1766843999999, "quote_volume": 12348.00583, "trades": 267, "taker_buy_base": 18235.1, "taker_buy_quote": 4595.23039 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.2518, "high": 0.2533, "low": 0.2515, "close": 0.2531, "volume": 115504.9, "close_time": 1766847599999, "quote_volume": 29169.71481, "trades": 326, "taker_buy_base": 55117.5, "taker_buy_quote": 13925.85962 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.2531, "high": 0.2549, "low": 0.2525, "close": 0.2546, "volume": 255872.2, "close_time": 1766851199999, "quote_volume": 64976.07772, "trades": 529, "taker_buy_base": 172109.4, "taker_buy_quote": 43726.12496 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2547, "high": 0.2555, "low": 0.2537, "close": 0.2545, "volume": 154376.4, "close_time": 1766854799999, "quote_volume": 39299.31862, "trades": 373, "taker_buy_base": 59548.5, "taker_buy_quote": 15160.31681 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.2546, "high": 0.2559, "low": 0.2543, "close": 0.2548, "volume": 47837.0, "close_time": 1766858399999, "quote_volume": 12211.78691, "trades": 138, "taker_buy_base": 30171.1, "taker_buy_quote": 7709.05073 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.2547, "high": 0.2551, "low": 0.2536, "close": 0.2544, "volume": 144904.6, "close_time": 1766861999999, "quote_volume": 36854.50858, "trades": 224, "taker_buy_base": 19797.6, "taker_buy_quote": 5035.98384 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.2543, "high": 0.2546, "low": 0.2536, "close": 0.2546, "volume": 69252.9, "close_time": 1766865599999, "quote_volume": 17595.98886, "trades": 197, "taker_buy_base": 23634.0, "taker_buy_quote": 6007.22866 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2547, "high": 0.2555, "low": 0.2545, "close": 0.2545, "volume": 119784.1, "close_time": 1766869199999, "quote_volume": 30533.26841, "trades": 400, "taker_buy_base": 60490.2, "taker_buy_quote": 15422.49205 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.2545, "high": 0.2562, "low": 0.2544, "close": 0.2554, "volume": 65301.8, "close_time": 1766872799999, "quote_volume": 16678.06254, "trades": 278, "taker_buy_base": 29839.6, "taker_buy_quote": 7624.89414 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.2555, "high": 0.2564, "low": 0.254, "close": 0.254, "volume": 108017.1, "close_time": 1766876399999, "quote_volume": 27567.41997, "trades": 242, "taker_buy_base": 38166.8, "taker_buy_quote": 9750.20007 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.254, "high": 0.2563, "low": 0.2539, "close": 0.2557, "volume": 158354.8, "close_time": 1766879999999, "quote_volume": 40388.50758, "trades": 428, "taker_buy_base": 82885.0, "taker_buy_quote": 21129.52704 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.256, "high": 0.2565, "low": 0.2547, "close": 0.2559, "volume": 137924.5, "close_time": 1766883599999, "quote_volume": 35263.6886, "trades": 321, "taker_buy_base": 67453.0, "taker_buy_quote": 17252.47937 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.256, "high": 0.2566, "low": 0.2553, "close": 0.2562, "volume": 90311.3, "close_time": 1766887199999, "quote_volume": 23115.18707, "trades": 269, "taker_buy_base": 38815.3, "taker_buy_quote": 9936.42572 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.2559, "high": 0.2584, "low": 0.2559, "close": 0.2567, "volume": 226485.6, "close_time": 1766890799999, "quote_volume": 58318.44788, "trades": 515, "taker_buy_base": 115248.1, "taker_buy_quote": 29674.02882 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.2568, "high": 0.2568, "low": 0.2554, "close": 0.2558, "volume": 125638.5, "close_time": 1766894399999, "quote_volume": 32176.33465, "trades": 267, "taker_buy_base": 102158.9, "taker_buy_quote": 26166.35705 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2557, "high": 0.2557, "low": 0.2547, "close": 0.2548, "volume": 57929.3, "close_time": 1766897999999, "quote_volume": 14780.36638, "trades": 170, "taker_buy_base": 33058.9, "taker_buy_quote": 8436.66314 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.2549, "high": 0.256, "low": 0.254, "close": 0.2552, "volume": 140637.8, "close_time": 1766901599999, "quote_volume": 35820.73676, "trades": 286, "taker_buy_base": 45720.6, "taker_buy_quote": 11658.65802 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.2552, "high": 0.2553, "low": 0.2539, "close": 0.2545, "volume": 61931.6, "close_time": 1766905199999, "quote_volume": 15761.64824, "trades": 224, "taker_buy_base": 29105.8, "taker_buy_quote": 7409.52899 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.2544, "high": 0.2585, "low": 0.2539, "close": 0.2572, "volume": 1007179.2, "close_time": 1766908799999, "quote_volume": 259033.67966, "trades": 1925, "taker_buy_base": 766837.3, "taker_buy_quote": 197271.1105 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2571, "high": 0.2607, "low": 0.2562, "close": 0.2564, "volume": 401600.7, "close_time": 1766912399999, "quote_volume": 103912.74693, "trades": 1026, "taker_buy_base": 280143.0, "taker_buy_quote": 72521.22999 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.2564, "high": 0.2571, "low": 0.2551, "close": 0.2554, "volume": 170829.4, "close_time": 1766915999999, "quote_volume": 43685.48065, "trades": 388, "taker_buy_base": 102468.2, "taker_buy_quote": 26212.73219 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.2556, "high": 0.2559, "low": 0.2534, "close": 0.2544, "volume": 255565.4, "close_time": 1766919599999, "quote_volume": 65037.83891, "trades": 461, "taker_buy_base": 79908.8, "taker_buy_quote": 20339.40113 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.2545, "high": 0.2562, "low": 0.254, "close": 0.2556, "volume": 109367.7, "close_time": 1766923199999, "quote_volume": 27941.01345, "trades": 250, "taker_buy_base": 74074.9, "taker_buy_quote": 18930.17257 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2554, "high": 0.2563, "low": 0.2549, "close": 0.256, "volume": 143535.2, "close_time": 1766926799999, "quote_volume": 36661.29709, "trades": 269, "taker_buy_base": 82641.1, "taker_buy_quote": 21110.8006 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.2559, "high": 0.2589, "low": 0.2558, "close": 0.2589, "volume": 107004.1, "close_time": 1766930399999, "quote_volume": 27516.73982, "trades": 289, "taker_buy_base": 65362.4, "taker_buy_quote": 16817.95269 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.2588, "high": 0.2599, "low": 0.257, "close": 0.2577, "volume": 317337.4, "close_time": 1766933999999, "quote_volume": 82037.99884, "trades": 571, "taker_buy_base": 98814.2, "taker_buy_quote": 25557.43168 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.2575, "high": 0.2589, "low": 0.2565, "close": 0.2572, "volume": 182948.6, "close_time": 1766937599999, "quote_volume": 47147.82435, "trades": 430, "taker_buy_base": 110329.1, "taker_buy_quote": 28445.06375 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2575, "high": 0.2585, "low": 0.2559, "close": 0.2581, "volume": 268343.1, "close_time": 1766941199999, "quote_volume": 69112.93883, "trades": 369, "taker_buy_base": 117305.7, "taker_buy_quote": 30213.04521 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.2581, "high": 0.2596, "low": 0.2581, "close": 0.259, "volume": 100722.7, "close_time": 1766944799999, "quote_volume": 26077.98277, "trades": 249, "taker_buy_base": 81940.3, "taker_buy_quote": 21210.79874 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.259, "high": 0.2593, "low": 0.2548, "close": 0.2548, "volume": 318041.0, "close_time": 1766948399999, "quote_volume": 81853.28372, "trades": 640, "taker_buy_base": 122325.5, "taker_buy_quote": 31497.43891 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.2547, "high": 0.2559, "low": 0.2531, "close": 0.2534, "volume": 163454.8, "close_time": 1766951999999, "quote_volume": 41549.64566, "trades": 535, "taker_buy_base": 75615.5, "taker_buy_quote": 19224.30333 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2534, "high": 0.2546, "low": 0.2521, "close": 0.2523, "volume": 474262.0, "close_time": 1766955599999, "quote_volume": 119942.25347, "trades": 413, "taker_buy_base": 78999.2, "taker_buy_quote": 20005.43107 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.2525, "high": 0.2534, "low": 0.2522, "close": 0.253, "volume": 67281.6, "close_time": 1766959199999, "quote_volume": 17001.89326, "trades": 174, "taker_buy_base": 23048.4, "taker_buy_quote": 5830.84166 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.253, "high": 0.2553, "low": 0.2529, "close": 0.2548, "volume": 138096.9, "close_time": 1766962799999, "quote_volume": 35106.73804, "trades": 181, "taker_buy_base": 102355.4, "taker_buy_quote": 26022.48236 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.2548, "high": 0.2562, "low": 0.2541, "close": 0.256, "volume": 86657.1, "close_time": 1766966399999, "quote_volume": 22110.05659, "trades": 181, "taker_buy_base": 64554.9, "taker_buy_quote": 16469.08146 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2558, "high": 0.2599, "low": 0.2553, "close": 0.2586, "volume": 266558.7, "close_time": 1766969999999, "quote_volume": 68799.00725, "trades": 649, "taker_buy_base": 162726.6, "taker_buy_quote": 42046.40113 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.2584, "high": 0.2615, "low": 0.257, "close": 0.2611, "volume": 368874.6, "close_time": 1766973599999, "quote_volume": 95949.43285, "trades": 747, "taker_buy_base": 209122.9, "taker_buy_quote": 54422.55832 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.2611, "high": 0.2624, "low": 0.2602, "close": 0.2607, "volume": 226756.9, "close_time": 1766977199999, "quote_volume": 59253.16506, "trades": 607, "taker_buy_base": 91982.4, "taker_buy_quote": 24051.04402 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.2607, "high": 0.2636, "low": 0.2604, "close": 0.2626, "volume": 282728.7, "close_time": 1766980799999, "quote_volume": 74164.11642, "trades": 689, "taker_buy_base": 156489.4, "taker_buy_quote": 41028.81826 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2625, "high": 0.2676, "low": 0.262, "close": 0.2657, "volume": 305437.2, "close_time": 1766984399999, "quote_volume": 80900.57448, "trades": 966, "taker_buy_base": 199184.7, "taker_buy_quote": 52782.86336 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.2655, "high": 0.2655, "low": 0.2604, "close": 0.261, "volume": 269267.9, "close_time": 1766987999999, "quote_volume": 70612.90741, "trades": 768, "taker_buy_base": 114286.1, "taker_buy_quote": 29905.5913 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.261, "high": 0.2615, "low": 0.2589, "close": 0.2592, "volume": 149826.1, "close_time": 1766991599999, "quote_volume": 39057.3576, "trades": 412, "taker_buy_base": 53269.1, "taker_buy_quote": 13899.19878 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.2592, "high": 0.2597, "low": 0.2575, "close": 0.2578, "volume": 324226.0, "close_time": 1766995199999, "quote_volume": 83721.41824, "trades": 587, "taker_buy_base": 135439.2, "taker_buy_quote": 34963.0792 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2578, "high": 0.2601, "low": 0.2577, "close": 0.2579, "volume": 255627.1, "close_time": 1766998799999, "quote_volume": 66173.43597, "trades": 486, "taker_buy_base": 143469.3, "taker_buy_quote": 37154.20704 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.2578, "high": 0.2582, "low": 0.2537, "close": 0.2555, "volume": 377955.8, "close_time": 1767002399999, "quote_volume": 96729.1735, "trades": 978, "taker_buy_base": 160788.1, "taker_buy_quote": 41148.30403 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.2553, "high": 0.2569, "low": 0.2551, "close": 0.2559, "volume": 84589.3, "close_time": 1767005999999, "quote_volume": 21641.05233, "trades": 291, "taker_buy_base": 56956.7, "taker_buy_quote": 14574.80208 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.2558, "high": 0.2569, "low": 0.2544, "close": 0.2547, "volume": 159612.2, "close_time": 1767009599999, "quote_volume": 40760.57233, "trades": 431, "taker_buy_base": 103991.1, "taker_buy_quote": 26577.76026 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2547, "high": 0.2553, "low": 0.2511, "close": 0.2533, "volume": 248178.9, "close_time": 1767013199999, "quote_volume": 62721.99979, "trades": 784, "taker_buy_base": 114642.9, "taker_buy_quote": 28970.40505 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.2532, "high": 0.2582, "low": 0.2525, "close": 0.2568, "volume": 386432.5, "close_time": 1767016799999, "quote_volume": 99112.90697, "trades": 829, "taker_buy_base": 191067.5, "taker_buy_quote": 48982.63842 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.2567, "high": 0.2586, "low": 0.2544, "close": 0.2563, "volume": 224442.6, "close_time": 1767020399999, "quote_volume": 57505.52454, "trades": 710, "taker_buy_base": 88135.4, "taker_buy_quote": 22613.97081 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.2562, "high": 0.259, "low": 0.2554, "close": 0.2557, "volume": 209302.3, "close_time": 1767023999999, "quote_volume": 53899.89941, "trades": 652, "taker_buy_base": 133606.5, "taker_buy_quote": 34420.09002 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2558, "high": 0.2565, "low": 0.2542, "close": 0.2548, "volume": 257273.5, "close_time": 1767027599999, "quote_volume": 65596.12107, "trades": 443, "taker_buy_base": 87338.8, "taker_buy_quote": 22263.16436 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.2548, "high": 0.2583, "low": 0.2548, "close": 0.2577, "volume": 208702.6, "close_time": 1767031199999, "quote_volume": 53601.32782, "trades": 449, "taker_buy_base": 126772.0, "taker_buy_quote": 32574.92729 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.2578, "high": 0.259, "low": 0.2547, "close": 0.2548, "volume": 658764.7, "close_time": 1767034799999, "quote_volume": 168716.43177, "trades": 626, "taker_buy_base": 380597.3, "taker_buy_quote": 97428.41126 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.2548, "high": 0.2566, "low": 0.2546, "close": 0.2553, "volume": 148653.6, "close_time": 1767038399999, "quote_volume": 38012.69636, "trades": 270, "taker_buy_base": 82475.5, "taker_buy_quote": 21088.4834 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2552, "high": 0.2565, "low": 0.254, "close": 0.255, "volume": 124350.4, "close_time": 1767041999999, "quote_volume": 31741.59853, "trades": 299, "taker_buy_base": 41476.7, "taker_buy_quote": 10591.93272 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.2549, "high": 0.2558, "low": 0.2544, "close": 0.255, "volume": 86935.1, "close_time": 1767045599999, "quote_volume": 22174.38866, "trades": 212, "taker_buy_base": 46029.4, "taker_buy_quote": 11749.9953 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.2549, "high": 0.2549, "low": 0.2532, "close": 0.2548, "volume": 136066.8, "close_time": 1767049199999, "quote_volume": 34557.65035, "trades": 190, "taker_buy_base": 39758.2, "taker_buy_quote": 10102.62152 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.2545, "high": 0.2546, "low": 0.253, "close": 0.2542, "volume": 87997.1, "close_time": 1767052799999, "quote_volume": 22345.38804, "trades": 184, "taker_buy_base": 26791.7, "taker_buy_quote": 6801.60952 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2541, "high": 0.2545, "low": 0.2516, "close": 0.2521, "volume": 110749.4, "close_time": 1767056399999, "quote_volume": 27986.46683, "trades": 264, "taker_buy_base": 34821.1, "taker_buy_quote": 8801.1561 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.2521, "high": 0.2524, "low": 0.2509, "close": 0.2513, "volume": 82760.2, "close_time": 1767059999999, "quote_volume": 20836.53113, "trades": 238, "taker_buy_base": 28848.1, "taker_buy_quote": 7261.08322 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.2512, "high": 0.2517, "low": 0.2501, "close": 0.2506, "volume": 79338.5, "close_time": 1767063599999, "quote_volume": 19906.686, "trades": 243, "taker_buy_base": 47902.4, "taker_buy_quote": 12027.33418 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.2505, "high": 0.2512, "low": 0.249, "close": 0.2505, "volume": 206309.2, "close_time": 1767067199999, "quote_volume": 51496.44213, "trades": 363, "taker_buy_base": 60322.4, "taker_buy_quote": 15070.34677 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2508, "high": 0.2512, "low": 0.2496, "close": 0.251, "volume": 182659.2, "close_time": 1767070799999, "quote_volume": 45756.91867, "trades": 305, "taker_buy_base": 55458.4, "taker_buy_quote": 13895.93477 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.2508, "high": 0.2509, "low": 0.2488, "close": 0.2508, "volume": 160392.1, "close_time": 1767074399999, "quote_volume": 40061.87755, "trades": 252, "taker_buy_base": 94905.4, "taker_buy_quote": 23702.89662 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.2509, "high": 0.2522, "low": 0.2506, "close": 0.2506, "volume": 215008.2, "close_time": 1767077999999, "quote_volume": 54021.59691, "trades": 335, "taker_buy_base": 61713.5, "taker_buy_quote": 15520.97271 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.2505, "high": 0.2514, "low": 0.2502, "close": 0.2504, "volume": 106227.4, "close_time": 1767081599999, "quote_volume": 26648.97635, "trades": 207, "taker_buy_base": 47802.6, "taker_buy_quote": 11992.84983 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2505, "high": 0.2531, "low": 0.2505, "close": 0.2511, "volume": 153939.8, "close_time": 1767085199999, "quote_volume": 38793.14436, "trades": 400, "taker_buy_base": 73742.5, "taker_buy_quote": 18580.06981 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.251, "high": 0.2532, "low": 0.2506, "close": 0.2523, "volume": 64622.0, "close_time": 1767088799999, "quote_volume": 16277.47525, "trades": 219, "taker_buy_base": 35942.7, "taker_buy_quote": 9059.38704 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.2522, "high": 0.2527, "low": 0.2519, "close": 0.2522, "volume": 60093.9, "close_time": 1767092399999, "quote_volume": 15161.13524, "trades": 159, "taker_buy_base": 30642.7, "taker_buy_quote": 7731.04575 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.2521, "high": 0.2533, "low": 0.2513, "close": 0.253, "volume": 88368.9, "close_time": 1767095999999, "quote_volume": 22263.82508, "trades": 156, "taker_buy_base": 15046.2, "taker_buy_quote": 3797.65989 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2531, "high": 0.254, "low": 0.2526, "close": 0.2531, "volume": 61617.8, "close_time": 1767099599999, "quote_volume": 15614.8609, "trades": 140, "taker_buy_base": 16202.5, "taker_buy_quote": 4107.83955 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.253, "high": 0.2544, "low": 0.2528, "close": 0.2539, "volume": 58341.9, "close_time": 1767103199999, "quote_volume": 14789.88811, "trades": 226, "taker_buy_base": 29729.1, "taker_buy_quote": 7540.36722 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.2538, "high": 0.2562, "low": 0.2515, "close": 0.2554, "volume": 289250.7, "close_time": 1767106799999, "quote_volume": 73274.62204, "trades": 778, "taker_buy_base": 152298.3, "taker_buy_quote": 38605.63038 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.2555, "high": 0.2559, "low": 0.2539, "close": 0.2559, "volume": 90628.9, "close_time": 1767110399999, "quote_volume": 23112.57425, "trades": 436, "taker_buy_base": 42475.4, "taker_buy_quote": 10831.3673 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.256, "high": 0.2583, "low": 0.2557, "close": 0.2577, "volume": 111481.9, "close_time": 1767113999999, "quote_volume": 28657.38045, "trades": 378, "taker_buy_base": 64881.9, "taker_buy_quote": 16685.05386 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.2578, "high": 0.258, "low": 0.2547, "close": 0.2553, "volume": 109107.6, "close_time": 1767117599999, "quote_volume": 27982.47944, "trades": 325, "taker_buy_base": 58816.2, "taker_buy_quote": 15079.46217 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.2552, "high": 0.2557, "low": 0.2545, "close": 0.255, "volume": 182876.2, "close_time": 1767121199999, "quote_volume": 46631.57582, "trades": 338, "taker_buy_base": 46423.7, "taker_buy_quote": 11834.5248 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.255, "high": 0.255, "low": 0.2532, "close": 0.2536, "volume": 111056.6, "close_time": 1767124799999, "quote_volume": 28189.0712, "trades": 515, "taker_buy_base": 47535.9, "taker_buy_quote": 12067.78871 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2536, "high": 0.2537, "low": 0.2527, "close": 0.253, "volume": 59793.2, "close_time": 1767128399999, "quote_volume": 15140.56193, "trades": 221, "taker_buy_base": 31031.1, "taker_buy_quote": 7855.08889 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.2529, "high": 0.2541, "low": 0.2525, "close": 0.2533, "volume": 60640.1, "close_time": 1767131999999, "quote_volume": 15361.86173, "trades": 188, "taker_buy_base": 27764.0, "taker_buy_quote": 7034.01821 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.2534, "high": 0.2544, "low": 0.2534, "close": 0.2538, "volume": 42850.2, "close_time": 1767135599999, "quote_volume": 10877.90472, "trades": 104, "taker_buy_base": 13104.1, "taker_buy_quote": 3327.24984 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.2539, "high": 0.2557, "low": 0.2539, "close": 0.2557, "volume": 107289.0, "close_time": 1767139199999, "quote_volume": 27322.79538, "trades": 283, "taker_buy_base": 59441.1, "taker_buy_quote": 15138.42819 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2555, "high": 0.2555, "low": 0.2515, "close": 0.2518, "volume": 118395.6, "close_time": 1767142799999, "quote_volume": 29938.83017, "trades": 308, "taker_buy_base": 53576.3, "taker_buy_quote": 13537.95747 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.2518, "high": 0.2527, "low": 0.2503, "close": 0.2516, "volume": 302277.2, "close_time": 1767146399999, "quote_volume": 75954.43281, "trades": 549, "taker_buy_base": 170923.5, "taker_buy_quote": 42943.43468 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.2517, "high": 0.2542, "low": 0.2516, "close": 0.253, "volume": 201992.4, "close_time": 1767149999999, "quote_volume": 51167.23354, "trades": 407, "taker_buy_base": 85022.2, "taker_buy_quote": 21549.03464 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.2531, "high": 0.2541, "low": 0.2506, "close": 0.2522, "volume": 531204.4, "close_time": 1767153599999, "quote_volume": 133577.37348, "trades": 487, "taker_buy_base": 128897.8, "taker_buy_quote": 32388.44514 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2523, "high": 0.2536, "low": 0.2522, "close": 0.2525, "volume": 73170.5, "close_time": 1767157199999, "quote_volume": 18505.43477, "trades": 207, "taker_buy_base": 30081.7, "taker_buy_quote": 7609.89964 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.2525, "high": 0.2532, "low": 0.2518, "close": 0.2521, "volume": 107375.1, "close_time": 1767160799999, "quote_volume": 27101.1544, "trades": 215, "taker_buy_base": 28399.8, "taker_buy_quote": 7168.04112 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.2523, "high": 0.253, "low": 0.2514, "close": 0.2518, "volume": 166782.4, "close_time": 1767164399999, "quote_volume": 42047.7974, "trades": 314, "taker_buy_base": 89534.6, "taker_buy_quote": 22565.16687 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.2518, "high": 0.2527, "low": 0.2517, "close": 0.2526, "volume": 71394.9, "close_time": 1767167999999, "quote_volume": 18002.5368, "trades": 165, "taker_buy_base": 25298.2, "taker_buy_quote": 6378.41272 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2527, "high": 0.2534, "low": 0.252, "close": 0.252, "volume": 59247.1, "close_time": 1767171599999, "quote_volume": 14983.9101, "trades": 163, "taker_buy_base": 16461.8, "taker_buy_quote": 4161.44175 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.252, "high": 0.2552, "low": 0.252, "close": 0.255, "volume": 180487.5, "close_time": 1767175199999, "quote_volume": 45833.56326, "trades": 407, "taker_buy_base": 87906.0, "taker_buy_quote": 22322.71371 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.255, "high": 0.2551, "low": 0.2533, "close": 0.2539, "volume": 136469.6, "close_time": 1767178799999, "quote_volume": 34724.20371, "trades": 360, "taker_buy_base": 67636.0, "taker_buy_quote": 17208.06774 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.2537, "high": 0.2562, "low": 0.2535, "close": 0.256, "volume": 261572.0, "close_time": 1767182399999, "quote_volume": 66575.86166, "trades": 480, "taker_buy_base": 179364.5, "taker_buy_quote": 45621.69452 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.256, "high": 0.2562, "low": 0.2543, "close": 0.2548, "volume": 89933.1, "close_time": 1767185999999, "quote_volume": 22978.9087, "trades": 258, "taker_buy_base": 25698.0, "taker_buy_quote": 6562.139 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.2547, "high": 0.2569, "low": 0.2546, "close": 0.2567, "volume": 150616.4, "close_time": 1767189599999, "quote_volume": 38528.02023, "trades": 346, "taker_buy_base": 78311.7, "taker_buy_quote": 20036.11922 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.2568, "high": 0.2577, "low": 0.2548, "close": 0.2553, "volume": 151044.7, "close_time": 1767193199999, "quote_volume": 38744.37963, "trades": 467, "taker_buy_base": 87498.3, "taker_buy_quote": 22453.72495 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.2553, "high": 0.2563, "low": 0.2543, "close": 0.2561, "volume": 66869.6, "close_time": 1767196799999, "quote_volume": 17072.07534, "trades": 320, "taker_buy_base": 24421.3, "taker_buy_quote": 6231.8277 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.256, "high": 0.2564, "low": 0.2514, "close": 0.2527, "volume": 183389.3, "close_time": 1767200399999, "quote_volume": 46467.38782, "trades": 607, "taker_buy_base": 80877.9, "taker_buy_quote": 20472.00431 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.2526, "high": 0.2532, "low": 0.2511, "close": 0.2517, "volume": 97149.6, "close_time": 1767203999999, "quote_volume": 24506.38162, "trades": 288, "taker_buy_base": 33137.7, "taker_buy_quote": 8357.00197 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.2517, "high": 0.253, "low": 0.2505, "close": 0.2507, "volume": 106748.4, "close_time": 1767207599999, "quote_volume": 26867.14739, "trades": 304, "taker_buy_base": 40300.7, "taker_buy_quote": 10146.70918 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.2508, "high": 0.2533, "low": 0.2508, "close": 0.2518, "volume": 141425.4, "close_time": 1767211199999, "quote_volume": 35667.86499, "trades": 310, "taker_buy_base": 94250.6, "taker_buy_quote": 23775.54557 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2517, "high": 0.2536, "low": 0.2502, "close": 0.2517, "volume": 654579.2, "close_time": 1767214799999, "quote_volume": 164630.58874, "trades": 1201, "taker_buy_base": 231740.8, "taker_buy_quote": 58369.98016 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.2519, "high": 0.2534, "low": 0.2515, "close": 0.2523, "volume": 149352.3, "close_time": 1767218399999, "quote_volume": 37747.00848, "trades": 170, "taker_buy_base": 119304.7, "taker_buy_quote": 30153.83194 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.2524, "high": 0.2525, "low": 0.2506, "close": 0.2513, "volume": 125292.6, "close_time": 1767221999999, "quote_volume": 31507.73426, "trades": 190, "taker_buy_base": 45762.5, "taker_buy_quote": 11502.65817 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.251, "high": 0.2528, "low": 0.2508, "close": 0.252, "volume": 160735.5, "close_time": 1767225599999, "quote_volume": 40530.735, "trades": 181, "taker_buy_base": 63666.5, "taker_buy_quote": 16041.79786 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2516, "high": 0.2522, "low": 0.2503, "close": 0.252, "volume": 163657.3, "close_time": 1767229199999, "quote_volume": 41159.99149, "trades": 258, "taker_buy_base": 72103.0, "taker_buy_quote": 18147.70056 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.2519, "high": 0.2523, "low": 0.2507, "close": 0.2507, "volume": 72371.3, "close_time": 1767232799999, "quote_volume": 18213.23007, "trades": 58, "taker_buy_base": 58813.8, "taker_buy_quote": 14801.80369 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.2505, "high": 0.2512, "low": 0.2498, "close": 0.2504, "volume": 51224.9, "close_time": 1767236399999, "quote_volume": 12825.04729, "trades": 63, "taker_buy_base": 15908.2, "taker_buy_quote": 3987.90665 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.2502, "high": 0.2503, "low": 0.2492, "close": 0.2496, "volume": 46554.4, "close_time": 1767239999999, "quote_volume": 11623.80053, "trades": 45, "taker_buy_base": 10210.5, "taker_buy_quote": 2553.30876 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2499, "high": 0.2501, "low": 0.2487, "close": 0.2498, "volume": 169051.1, "close_time": 1767243599999, "quote_volume": 42147.78035, "trades": 136, "taker_buy_base": 74927.4, "taker_buy_quote": 18678.11407 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.2503, "high": 0.2516, "low": 0.2503, "close": 0.2508, "volume": 69926.7, "close_time": 1767247199999, "quote_volume": 17546.7007, "trades": 98, "taker_buy_base": 24669.0, "taker_buy_quote": 6192.76588 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.251, "high": 0.2513, "low": 0.2503, "close": 0.251, "volume": 30890.7, "close_time": 1767250799999, "quote_volume": 7749.44296, "trades": 51, "taker_buy_base": 6885.9, "taker_buy_quote": 1727.03505 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.2516, "volume": 52794.2, "close_time": 1767254399999, "quote_volume": 13280.68439, "trades": 99, "taker_buy_base": 17947.9, "taker_buy_quote": 4515.62951 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2515, "high": 0.2515, "low": 0.2506, "close": 0.2512, "volume": 20929.6, "close_time": 1767257999999, "quote_volume": 5253.61858, "trades": 46, "taker_buy_base": 8576.9, "taker_buy_quote": 2153.34771 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.2514, "high": 0.253, "low": 0.2514, "close": 0.2518, "volume": 44855.3, "close_time": 1767261599999, "quote_volume": 11313.45192, "trades": 83, "taker_buy_base": 25394.2, "taker_buy_quote": 6404.01984 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.2521, "high": 0.2528, "low": 0.2519, "close": 0.2526, "volume": 14969.8, "close_time": 1767265199999, "quote_volume": 3778.62604, "trades": 37, "taker_buy_base": 5984.8, "taker_buy_quote": 1510.21699 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.253, "high": 0.2535, "low": 0.2526, "close": 0.2535, "volume": 25564.7, "close_time": 1767268799999, "quote_volume": 6473.14387, "trades": 47, "taker_buy_base": 12562.7, "taker_buy_quote": 3180.72292 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2538, "high": 0.2539, "low": 0.2512, "close": 0.2522, "volume": 125743.9, "close_time": 1767272399999, "quote_volume": 31687.95841, "trades": 129, "taker_buy_base": 26317.9, "taker_buy_quote": 6643.49703 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.2521, "high": 0.2549, "low": 0.252, "close": 0.2544, "volume": 188415.4, "close_time": 1767275999999, "quote_volume": 47852.77562, "trades": 751, "taker_buy_base": 99361.2, "taker_buy_quote": 25239.52484 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.2544, "high": 0.2555, "low": 0.2541, "close": 0.2553, "volume": 247886.9, "close_time": 1767279599999, "quote_volume": 63162.26495, "trades": 893, "taker_buy_base": 151088.5, "taker_buy_quote": 38498.52443 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.2553, "high": 0.2561, "low": 0.2545, "close": 0.2545, "volume": 146252.1, "close_time": 1767283199999, "quote_volume": 37337.59061, "trades": 697, "taker_buy_base": 79075.2, "taker_buy_quote": 20180.68734 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2547, "high": 0.2552, "low": 0.2536, "close": 0.2545, "volume": 93333.6, "close_time": 1767286799999, "quote_volume": 23747.34031, "trades": 470, "taker_buy_base": 57994.7, "taker_buy_quote": 14756.77241 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.2548, "high": 0.257, "low": 0.2547, "close": 0.2559, "volume": 91251.8, "close_time": 1767290399999, "quote_volume": 23363.81578, "trades": 493, "taker_buy_base": 46731.0, "taker_buy_quote": 11964.33983 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.256, "high": 0.2566, "low": 0.2552, "close": 0.2566, "volume": 51636.8, "close_time": 1767293999999, "quote_volume": 13208.20636, "trades": 195, "taker_buy_base": 24118.7, "taker_buy_quote": 6167.86732 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.2568, "high": 0.2582, "low": 0.2568, "close": 0.2581, "volume": 83124.9, "close_time": 1767297599999, "quote_volume": 21414.24021, "trades": 310, "taker_buy_base": 47472.7, "taker_buy_quote": 12229.10478 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2581, "high": 0.2582, "low": 0.2558, "close": 0.2558, "volume": 49850.8, "close_time": 1767301199999, "quote_volume": 12831.63776, "trades": 185, "taker_buy_base": 13849.7, "taker_buy_quote": 3565.078 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.2559, "high": 0.2568, "low": 0.2549, "close": 0.2558, "volume": 112388.8, "close_time": 1767304799999, "quote_volume": 28753.81329, "trades": 340, "taker_buy_base": 58577.1, "taker_buy_quote": 14998.14435 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.2558, "high": 0.2636, "low": 0.2554, "close": 0.263, "volume": 611904.5, "close_time": 1767308399999, "quote_volume": 158491.36155, "trades": 2229, "taker_buy_base": 324912.8, "taker_buy_quote": 84110.32994 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.2632, "high": 0.2639, "low": 0.2603, "close": 0.2636, "volume": 505491.0, "close_time": 1767311999999, "quote_volume": 132647.77365, "trades": 2558, "taker_buy_base": 134522.2, "taker_buy_quote": 35286.86617 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2639, "high": 0.2652, "low": 0.2627, "close": 0.2647, "volume": 293089.0, "close_time": 1767315599999, "quote_volume": 77429.54983, "trades": 1550, "taker_buy_base": 79648.6, "taker_buy_quote": 21063.89849 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.2648, "high": 0.2649, "low": 0.2613, "close": 0.2623, "volume": 157652.8, "close_time": 1767319199999, "quote_volume": 41388.6906, "trades": 774, "taker_buy_base": 29252.8, "taker_buy_quote": 7675.69879 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.2623, "high": 0.2643, "low": 0.261, "close": 0.2632, "volume": 170586.5, "close_time": 1767322799999, "quote_volume": 44805.42066, "trades": 840, "taker_buy_base": 48561.5, "taker_buy_quote": 12745.91213 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.2632, "high": 0.2687, "low": 0.2632, "close": 0.2673, "volume": 518204.0, "close_time": 1767326399999, "quote_volume": 138007.53867, "trades": 2586, "taker_buy_base": 181546.7, "taker_buy_quote": 48342.50509 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2677, "high": 0.2703, "low": 0.2657, "close": 0.2695, "volume": 362930.5, "close_time": 1767329999999, "quote_volume": 97395.89132, "trades": 1524, "taker_buy_base": 121737.3, "taker_buy_quote": 32696.78048 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.2693, "high": 0.2819, "low": 0.2693, "close": 0.2815, "volume": 2795501.9, "close_time": 1767333599999, "quote_volume": 771681.34729, "trades": 6936, "taker_buy_base": 1415744.0, "taker_buy_quote": 390926.45872 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.2814, "high": 0.2879, "low": 0.2794, "close": 0.2835, "volume": 3015642.7, "close_time": 1767337199999, "quote_volume": 856998.48533, "trades": 6854, "taker_buy_base": 1734687.3, "taker_buy_quote": 493079.7458 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.2832, "high": 0.2906, "low": 0.2734, "close": 0.275, "volume": 2396520.8, "close_time": 1767340799999, "quote_volume": 676148.09566, "trades": 3507, "taker_buy_base": 1188134.6, "taker_buy_quote": 336753.45663 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2748, "high": 0.2778, "low": 0.2738, "close": 0.2741, "volume": 409335.2, "close_time": 1767344399999, "quote_volume": 113014.17093, "trades": 481, "taker_buy_base": 170094.7, "taker_buy_quote": 46951.25075 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.2742, "high": 0.2812, "low": 0.2739, "close": 0.2796, "volume": 627085.1, "close_time": 1767347999999, "quote_volume": 174278.52156, "trades": 707, "taker_buy_base": 244268.5, "taker_buy_quote": 67879.21939 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.2798, "high": 0.2807, "low": 0.2776, "close": 0.2783, "volume": 243844.1, "close_time": 1767351599999, "quote_volume": 68109.42694, "trades": 645, "taker_buy_base": 101286.8, "taker_buy_quote": 28298.01802 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.2782, "high": 0.2803, "low": 0.2747, "close": 0.2784, "volume": 780806.8, "close_time": 1767355199999, "quote_volume": 216108.77348, "trades": 1239, "taker_buy_base": 335704.0, "taker_buy_quote": 92830.63454 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.278, "high": 0.2822, "low": 0.2772, "close": 0.2787, "volume": 373142.6, "close_time": 1767358799999, "quote_volume": 104438.96051, "trades": 542, "taker_buy_base": 167881.6, "taker_buy_quote": 46995.17425 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.2786, "high": 0.28, "low": 0.275, "close": 0.2754, "volume": 554783.7, "close_time": 1767362399999, "quote_volume": 154017.30563, "trades": 702, "taker_buy_base": 170472.4, "taker_buy_quote": 47302.97034 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.2756, "high": 0.2789, "low": 0.273, "close": 0.2786, "volume": 516779.3, "close_time": 1767365999999, "quote_volume": 142562.86157, "trades": 819, "taker_buy_base": 262402.0, "taker_buy_quote": 72476.07982 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.2785, "high": 0.2793, "low": 0.2723, "close": 0.2744, "volume": 580548.2, "close_time": 1767369599999, "quote_volume": 159648.77108, "trades": 939, "taker_buy_base": 279358.2, "taker_buy_quote": 76811.50895 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2745, "high": 0.279, "low": 0.2741, "close": 0.2787, "volume": 360985.0, "close_time": 1767373199999, "quote_volume": 100035.55294, "trades": 440, "taker_buy_base": 171683.3, "taker_buy_quote": 47505.45781 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.2788, "high": 0.2809, "low": 0.2768, "close": 0.2776, "volume": 337106.2, "close_time": 1767376799999, "quote_volume": 94081.32442, "trades": 428, "taker_buy_base": 132214.6, "taker_buy_quote": 36932.06721 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.2776, "high": 0.2788, "low": 0.275, "close": 0.2761, "volume": 246046.6, "close_time": 1767380399999, "quote_volume": 68098.38793, "trades": 431, "taker_buy_base": 108727.2, "taker_buy_quote": 30090.06302 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.2765, "high": 0.2799, "low": 0.2761, "close": 0.2791, "volume": 271220.0, "close_time": 1767383999999, "quote_volume": 75496.02476, "trades": 406, "taker_buy_base": 169898.3, "taker_buy_quote": 47286.60839 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2791, "high": 0.2793, "low": 0.2753, "close": 0.2779, "volume": 362394.7, "close_time": 1767387599999, "quote_volume": 100553.79068, "trades": 773, "taker_buy_base": 121609.4, "taker_buy_quote": 33743.04678 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.278, "high": 0.2829, "low": 0.2779, "close": 0.2829, "volume": 324458.4, "close_time": 1767391199999, "quote_volume": 91061.01488, "trades": 575, "taker_buy_base": 217635.2, "taker_buy_quote": 61077.09384 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.2828, "high": 0.2836, "low": 0.281, "close": 0.2827, "volume": 224254.7, "close_time": 1767394799999, "quote_volume": 63314.49106, "trades": 305, "taker_buy_base": 119805.9, "taker_buy_quote": 33823.4207 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.2824, "high": 0.2853, "low": 0.2811, "close": 0.2823, "volume": 313272.2, "close_time": 1767398399999, "quote_volume": 88652.01044, "trades": 500, "taker_buy_base": 189002.7, "taker_buy_quote": 53482.61281 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2822, "high": 0.2829, "low": 0.2814, "close": 0.282, "volume": 191722.6, "close_time": 1767401999999, "quote_volume": 54095.5403, "trades": 288, "taker_buy_base": 69666.8, "taker_buy_quote": 19653.40818 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.282, "high": 0.2838, "low": 0.2804, "close": 0.283, "volume": 190216.7, "close_time": 1767405599999, "quote_volume": 53621.134, "trades": 362, "taker_buy_base": 54907.8, "taker_buy_quote": 15481.83306 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.2832, "high": 0.2878, "low": 0.2826, "close": 0.2873, "volume": 511968.9, "close_time": 1767409199999, "quote_volume": 146321.93538, "trades": 862, "taker_buy_base": 271272.4, "taker_buy_quote": 77392.75569 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.2874, "high": 0.2893, "low": 0.2846, "close": 0.2863, "volume": 634103.0, "close_time": 1767412799999, "quote_volume": 182123.25515, "trades": 698, "taker_buy_base": 340394.8, "taker_buy_quote": 97845.90712 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.286, "high": 0.2866, "low": 0.2845, "close": 0.2848, "volume": 70053.4, "close_time": 1767416399999, "quote_volume": 20011.86902, "trades": 247, "taker_buy_base": 26995.7, "taker_buy_quote": 7722.02332 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.2851, "high": 0.2852, "low": 0.2825, "close": 0.2828, "volume": 196219.0, "close_time": 1767419999999, "quote_volume": 55686.11401, "trades": 416, "taker_buy_base": 79240.9, "taker_buy_quote": 22474.49234 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.2828, "high": 0.2862, "low": 0.2788, "close": 0.2797, "volume": 418918.1, "close_time": 1767423599999, "quote_volume": 118365.87267, "trades": 788, "taker_buy_base": 173859.8, "taker_buy_quote": 49244.94655 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.2793, "high": 0.2795, "low": 0.2747, "close": 0.2749, "volume": 327663.2, "close_time": 1767427199999, "quote_volume": 90596.43608, "trades": 949, "taker_buy_base": 98315.2, "taker_buy_quote": 27246.13334 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2746, "high": 0.276, "low": 0.2729, "close": 0.2759, "volume": 178486.5, "close_time": 1767430799999, "quote_volume": 48986.91278, "trades": 375, "taker_buy_base": 76076.5, "taker_buy_quote": 20885.45944 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.2762, "high": 0.2792, "low": 0.275, "close": 0.2781, "volume": 219318.3, "close_time": 1767434399999, "quote_volume": 60710.97716, "trades": 347, "taker_buy_base": 132487.5, "taker_buy_quote": 36691.11127 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.278, "high": 0.2795, "low": 0.2774, "close": 0.2794, "volume": 138618.2, "close_time": 1767437999999, "quote_volume": 38646.26617, "trades": 208, "taker_buy_base": 81586.3, "taker_buy_quote": 22744.64858 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.2793, "high": 0.2797, "low": 0.2782, "close": 0.2796, "volume": 135535.8, "close_time": 1767441599999, "quote_volume": 37802.85496, "trades": 305, "taker_buy_base": 34972.1, "taker_buy_quote": 9757.50015 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2794, "high": 0.2794, "low": 0.2774, "close": 0.2787, "volume": 245086.3, "close_time": 1767445199999, "quote_volume": 68243.25676, "trades": 510, "taker_buy_base": 31749.8, "taker_buy_quote": 8841.63064 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.2786, "high": 0.2796, "low": 0.2782, "close": 0.2788, "volume": 98737.0, "close_time": 1767448799999, "quote_volume": 27530.47185, "trades": 229, "taker_buy_base": 53257.7, "taker_buy_quote": 14851.38686 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.2789, "high": 0.2803, "low": 0.2787, "close": 0.2796, "volume": 113017.2, "close_time": 1767452399999, "quote_volume": 31589.5474, "trades": 180, "taker_buy_base": 58443.7, "taker_buy_quote": 16336.05739 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.2797, "high": 0.2805, "low": 0.2778, "close": 0.278, "volume": 103354.8, "close_time": 1767455999999, "quote_volume": 28908.25424, "trades": 229, "taker_buy_base": 38745.4, "taker_buy_quote": 10838.85684 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2782, "high": 0.2811, "low": 0.2782, "close": 0.2802, "volume": 184756.7, "close_time": 1767459599999, "quote_volume": 51748.98295, "trades": 180, "taker_buy_base": 108307.8, "taker_buy_quote": 30359.19491 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.2804, "high": 0.2805, "low": 0.2786, "close": 0.2794, "volume": 69848.4, "close_time": 1767463199999, "quote_volume": 19506.81271, "trades": 162, "taker_buy_base": 36016.9, "taker_buy_quote": 10065.91659 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.2794, "high": 0.28, "low": 0.2777, "close": 0.2793, "volume": 115950.3, "close_time": 1767466799999, "quote_volume": 32341.88557, "trades": 170, "taker_buy_base": 30070.6, "taker_buy_quote": 8397.09814 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.2796, "high": 0.2804, "low": 0.2786, "close": 0.2804, "volume": 66696.3, "close_time": 1767470399999, "quote_volume": 18633.32046, "trades": 134, "taker_buy_base": 46617.6, "taker_buy_quote": 13025.21474 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2802, "high": 0.2802, "low": 0.2781, "close": 0.2796, "volume": 62000.9, "close_time": 1767473999999, "quote_volume": 17269.33411, "trades": 103, "taker_buy_base": 12179.3, "taker_buy_quote": 3394.24987 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.279, "high": 0.281, "low": 0.2787, "close": 0.2797, "volume": 57336.0, "close_time": 1767477599999, "quote_volume": 16046.28231, "trades": 110, "taker_buy_base": 24908.8, "taker_buy_quote": 6974.99088 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.2797, "high": 0.2824, "low": 0.2791, "close": 0.2824, "volume": 185621.7, "close_time": 1767481199999, "quote_volume": 52181.42433, "trades": 303, "taker_buy_base": 74462.9, "taker_buy_quote": 20950.70227 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.2825, "high": 0.2854, "low": 0.2825, "close": 0.2847, "volume": 202861.8, "close_time": 1767484799999, "quote_volume": 57635.55666, "trades": 421, "taker_buy_base": 100333.5, "taker_buy_quote": 28479.19847 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2846, "high": 0.2875, "low": 0.2843, "close": 0.2864, "volume": 390485.3, "close_time": 1767488399999, "quote_volume": 111649.61937, "trades": 905, "taker_buy_base": 193241.6, "taker_buy_quote": 55249.84649 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.2866, "high": 0.2869, "low": 0.2842, "close": 0.2851, "volume": 250645.3, "close_time": 1767491999999, "quote_volume": 71605.35656, "trades": 485, "taker_buy_base": 119013.9, "taker_buy_quote": 33971.8887 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.2851, "high": 0.2854, "low": 0.2834, "close": 0.284, "volume": 167195.6, "close_time": 1767495599999, "quote_volume": 47560.48211, "trades": 353, "taker_buy_base": 71184.4, "taker_buy_quote": 20249.34903 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.2841, "high": 0.2853, "low": 0.283, "close": 0.2832, "volume": 427146.4, "close_time": 1767499199999, "quote_volume": 121337.06276, "trades": 533, "taker_buy_base": 119332.9, "taker_buy_quote": 33936.66727 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2832, "high": 0.2833, "low": 0.281, "close": 0.2822, "volume": 355085.6, "close_time": 1767502799999, "quote_volume": 100216.54669, "trades": 706, "taker_buy_base": 140609.1, "taker_buy_quote": 39661.65178 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.2822, "high": 0.2847, "low": 0.2815, "close": 0.2837, "volume": 211324.2, "close_time": 1767506399999, "quote_volume": 59834.14778, "trades": 555, "taker_buy_base": 90054.7, "taker_buy_quote": 25490.93114 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.2837, "high": 0.2852, "low": 0.2802, "close": 0.2805, "volume": 159557.6, "close_time": 1767509999999, "quote_volume": 45125.38581, "trades": 1214, "taker_buy_base": 64630.0, "taker_buy_quote": 18286.09973 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.2805, "high": 0.2819, "low": 0.2791, "close": 0.2814, "volume": 205136.9, "close_time": 1767513599999, "quote_volume": 57494.59947, "trades": 1693, "taker_buy_base": 91111.0, "taker_buy_quote": 25540.32751 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2813, "high": 0.2818, "low": 0.2794, "close": 0.2818, "volume": 197696.1, "close_time": 1767517199999, "quote_volume": 55479.02559, "trades": 1540, "taker_buy_base": 92665.5, "taker_buy_quote": 25998.29424 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.2818, "high": 0.2828, "low": 0.2808, "close": 0.2821, "volume": 168822.9, "close_time": 1767520799999, "quote_volume": 47577.52124, "trades": 1389, "taker_buy_base": 67567.9, "taker_buy_quote": 19041.63555 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.2821, "high": 0.2827, "low": 0.2789, "close": 0.2806, "volume": 701808.5, "close_time": 1767524399999, "quote_volume": 196705.72416, "trades": 2803, "taker_buy_base": 289334.2, "taker_buy_quote": 81072.73643 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.2805, "high": 0.2805, "low": 0.2783, "close": 0.2794, "volume": 374434.1, "close_time": 1767527999999, "quote_volume": 104656.49513, "trades": 2092, "taker_buy_base": 45780.0, "taker_buy_quote": 12794.6118 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2794, "high": 0.2819, "low": 0.2765, "close": 0.277, "volume": 502317.2, "close_time": 1767531599999, "quote_volume": 140075.27416, "trades": 1174, "taker_buy_base": 274230.2, "taker_buy_quote": 76356.21808 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.2769, "high": 0.2779, "low": 0.2754, "close": 0.2779, "volume": 368700.4, "close_time": 1767535199999, "quote_volume": 102019.18246, "trades": 955, "taker_buy_base": 284777.6, "taker_buy_quote": 78791.69486 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.2778, "high": 0.2793, "low": 0.2773, "close": 0.2787, "volume": 163308.2, "close_time": 1767538799999, "quote_volume": 45426.95759, "trades": 616, "taker_buy_base": 118016.8, "taker_buy_quote": 32831.08489 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.2787, "high": 0.2809, "low": 0.2783, "close": 0.2804, "volume": 180537.0, "close_time": 1767542399999, "quote_volume": 50433.56988, "trades": 627, "taker_buy_base": 112474.1, "taker_buy_quote": 31423.64215 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2803, "high": 0.2822, "low": 0.2802, "close": 0.281, "volume": 108814.1, "close_time": 1767545999999, "quote_volume": 30584.79574, "trades": 549, "taker_buy_base": 38036.3, "taker_buy_quote": 10691.03139 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.281, "high": 0.2812, "low": 0.2788, "close": 0.2792, "volume": 225670.5, "close_time": 1767549599999, "quote_volume": 63133.0995, "trades": 643, "taker_buy_base": 73229.4, "taker_buy_quote": 20520.98442 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.279, "high": 0.279, "low": 0.2755, "close": 0.2765, "volume": 376051.9, "close_time": 1767553199999, "quote_volume": 104225.94848, "trades": 944, "taker_buy_base": 119728.1, "taker_buy_quote": 33215.48895 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.2765, "high": 0.2765, "low": 0.2734, "close": 0.2752, "volume": 256325.5, "close_time": 1767556799999, "quote_volume": 70375.74639, "trades": 634, "taker_buy_base": 99979.3, "taker_buy_quote": 27447.63715 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2751, "high": 0.2778, "low": 0.2744, "close": 0.2773, "volume": 196681.9, "close_time": 1767560399999, "quote_volume": 54337.77504, "trades": 443, "taker_buy_base": 75935.7, "taker_buy_quote": 20961.38543 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.2772, "high": 0.2778, "low": 0.275, "close": 0.2759, "volume": 125976.7, "close_time": 1767563999999, "quote_volume": 34832.0264, "trades": 449, "taker_buy_base": 80813.0, "taker_buy_quote": 22332.45203 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.2758, "high": 0.2781, "low": 0.2754, "close": 0.2771, "volume": 284750.4, "close_time": 1767567599999, "quote_volume": 78810.0934, "trades": 496, "taker_buy_base": 155177.6, "taker_buy_quote": 42964.01166 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.2771, "high": 0.2804, "low": 0.2771, "close": 0.2786, "volume": 212314.0, "close_time": 1767571199999, "quote_volume": 59245.23999, "trades": 507, "taker_buy_base": 60356.5, "taker_buy_quote": 16833.66411 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2785, "high": 0.2819, "low": 0.2782, "close": 0.2807, "volume": 363726.9, "close_time": 1767574799999, "quote_volume": 101759.41461, "trades": 728, "taker_buy_base": 155443.9, "taker_buy_quote": 43472.23922 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.2808, "high": 0.2843, "low": 0.28, "close": 0.2834, "volume": 286877.9, "close_time": 1767578399999, "quote_volume": 80838.27544, "trades": 771, "taker_buy_base": 163806.8, "taker_buy_quote": 46151.91288 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.2835, "high": 0.2838, "low": 0.2797, "close": 0.2812, "volume": 191403.8, "close_time": 1767581999999, "quote_volume": 53921.27052, "trades": 462, "taker_buy_base": 85761.6, "taker_buy_quote": 24166.78159 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.2813, "high": 0.2818, "low": 0.2803, "close": 0.2807, "volume": 99149.1, "close_time": 1767585599999, "quote_volume": 27887.10282, "trades": 248, "taker_buy_base": 19798.3, "taker_buy_quote": 5568.36452 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2806, "high": 0.2809, "low": 0.2754, "close": 0.2768, "volume": 442870.6, "close_time": 1767589199999, "quote_volume": 122581.13886, "trades": 671, "taker_buy_base": 195629.7, "taker_buy_quote": 54017.85186 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.2767, "high": 0.2777, "low": 0.2744, "close": 0.2744, "volume": 103997.1, "close_time": 1767592799999, "quote_volume": 28737.33226, "trades": 297, "taker_buy_base": 44007.7, "taker_buy_quote": 12172.22261 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.2744, "high": 0.2759, "low": 0.2733, "close": 0.2748, "volume": 182722.8, "close_time": 1767596399999, "quote_volume": 50226.7619, "trades": 407, "taker_buy_base": 92315.3, "taker_buy_quote": 25365.23496 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.2749, "high": 0.2778, "low": 0.2746, "close": 0.2775, "volume": 175761.5, "close_time": 1767599999999, "quote_volume": 48505.99875, "trades": 402, "taker_buy_base": 80185.0, "taker_buy_quote": 22136.05861 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2774, "high": 0.278, "low": 0.2748, "close": 0.2753, "volume": 130198.0, "close_time": 1767603599999, "quote_volume": 36005.0667, "trades": 371, "taker_buy_base": 41129.2, "taker_buy_quote": 11380.49007 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.2752, "high": 0.2759, "low": 0.2731, "close": 0.2751, "volume": 106811.8, "close_time": 1767607199999, "quote_volume": 29300.55609, "trades": 374, "taker_buy_base": 50169.9, "taker_buy_quote": 13756.07855 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.2752, "high": 0.2821, "low": 0.2752, "close": 0.2814, "volume": 470481.7, "close_time": 1767610799999, "quote_volume": 131324.61249, "trades": 1082, "taker_buy_base": 196709.3, "taker_buy_quote": 54934.93789 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.2814, "high": 0.2876, "low": 0.2811, "close": 0.2849, "volume": 968655.9, "close_time": 1767614399999, "quote_volume": 275661.69789, "trades": 1964, "taker_buy_base": 575840.5, "taker_buy_quote": 163857.61855 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.285, "high": 0.2856, "low": 0.2807, "close": 0.2825, "volume": 317410.0, "close_time": 1767617999999, "quote_volume": 89649.95819, "trades": 687, "taker_buy_base": 137381.7, "taker_buy_quote": 38773.72909 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.2826, "high": 0.2826, "low": 0.2788, "close": 0.2801, "volume": 313302.3, "close_time": 1767621599999, "quote_volume": 87944.78809, "trades": 826, "taker_buy_base": 137907.1, "taker_buy_quote": 38731.04091 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.2803, "high": 0.2925, "low": 0.2798, "close": 0.2899, "volume": 1798744.3, "close_time": 1767625199999, "quote_volume": 516597.07282, "trades": 3510, "taker_buy_base": 876480.5, "taker_buy_quote": 251093.6764 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.2901, "high": 0.3005, "low": 0.2862, "close": 0.298, "volume": 2396215.0, "close_time": 1767628799999, "quote_volume": 700660.47669, "trades": 4497, "taker_buy_base": 1274576.7, "taker_buy_quote": 373189.31614 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2979, "high": 0.2979, "low": 0.2863, "close": 0.2888, "volume": 1318602.8, "close_time": 1767632399999, "quote_volume": 384076.27418, "trades": 2594, "taker_buy_base": 502424.1, "taker_buy_quote": 146556.79789 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.2887, "high": 0.2935, "low": 0.2848, "close": 0.2884, "volume": 1264412.6, "close_time": 1767635999999, "quote_volume": 365433.55078, "trades": 2557, "taker_buy_base": 815548.1, "taker_buy_quote": 236095.78618 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.2886, "high": 0.2917, "low": 0.288, "close": 0.2908, "volume": 373035.0, "close_time": 1767639599999, "quote_volume": 108086.85426, "trades": 996, "taker_buy_base": 187651.6, "taker_buy_quote": 54374.033 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.2909, "high": 0.2923, "low": 0.29, "close": 0.292, "volume": 428904.6, "close_time": 1767643199999, "quote_volume": 124973.88458, "trades": 1078, "taker_buy_base": 254298.2, "taker_buy_quote": 74108.53932 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.292, "high": 0.2945, "low": 0.2908, "close": 0.2916, "volume": 303208.8, "close_time": 1767646799999, "quote_volume": 88756.34795, "trades": 898, "taker_buy_base": 157868.8, "taker_buy_quote": 46245.05007 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.2918, "high": 0.2926, "low": 0.2909, "close": 0.292, "volume": 124075.7, "close_time": 1767650399999, "quote_volume": 36236.89485, "trades": 366, "taker_buy_base": 37357.6, "taker_buy_quote": 10910.52369 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.2919, "high": 0.2971, "low": 0.2917, "close": 0.2952, "volume": 366853.0, "close_time": 1767653999999, "quote_volume": 108107.15785, "trades": 658, "taker_buy_base": 215777.0, "taker_buy_quote": 63591.96491 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.2951, "high": 0.2957, "low": 0.2908, "close": 0.292, "volume": 274278.6, "close_time": 1767657599999, "quote_volume": 80337.64532, "trades": 578, "taker_buy_base": 90071.0, "taker_buy_quote": 26395.87363 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2919, "high": 0.2921, "low": 0.2865, "close": 0.29, "volume": 463492.2, "close_time": 1767661199999, "quote_volume": 133963.68452, "trades": 1049, "taker_buy_base": 155439.6, "taker_buy_quote": 44959.17607 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.2901, "high": 0.2925, "low": 0.2894, "close": 0.2898, "volume": 113423.7, "close_time": 1767664799999, "quote_volume": 33003.88915, "trades": 491, "taker_buy_base": 76121.8, "taker_buy_quote": 22152.42551 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.29, "high": 0.291, "low": 0.2884, "close": 0.289, "volume": 100725.3, "close_time": 1767668399999, "quote_volume": 29155.16895, "trades": 315, "taker_buy_base": 46810.3, "taker_buy_quote": 13559.27346 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.2888, "high": 0.2923, "low": 0.2888, "close": 0.2917, "volume": 459227.0, "close_time": 1767671999999, "quote_volume": 133604.17322, "trades": 802, "taker_buy_base": 239984.8, "taker_buy_quote": 69849.26573 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2918, "high": 0.2958, "low": 0.2911, "close": 0.2953, "volume": 376988.3, "close_time": 1767675599999, "quote_volume": 110880.03973, "trades": 864, "taker_buy_base": 222594.9, "taker_buy_quote": 65508.20126 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.2951, "high": 0.2965, "low": 0.2913, "close": 0.2921, "volume": 589523.9, "close_time": 1767679199999, "quote_volume": 173034.24799, "trades": 1524, "taker_buy_base": 393294.6, "taker_buy_quote": 115330.22581 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.2921, "high": 0.2938, "low": 0.2898, "close": 0.292, "volume": 166566.7, "close_time": 1767682799999, "quote_volume": 48712.18023, "trades": 825, "taker_buy_base": 96682.1, "taker_buy_quote": 28290.39032 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.2919, "high": 0.292, "low": 0.2868, "close": 0.2872, "volume": 455108.7, "close_time": 1767686399999, "quote_volume": 131154.10208, "trades": 764, "taker_buy_base": 100532.1, "taker_buy_quote": 29001.53808 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2872, "high": 0.2876, "low": 0.283, "close": 0.2859, "volume": 1434211.5, "close_time": 1767689999999, "quote_volume": 409621.21427, "trades": 1555, "taker_buy_base": 375809.4, "taker_buy_quote": 107194.25613 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.2859, "high": 0.2875, "low": 0.2853, "close": 0.2867, "volume": 276686.8, "close_time": 1767693599999, "quote_volume": 79315.91417, "trades": 1130, "taker_buy_base": 140396.8, "taker_buy_quote": 40253.17376 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.2866, "high": 0.2868, "low": 0.2857, "close": 0.286, "volume": 133082.1, "close_time": 1767697199999, "quote_volume": 38108.47599, "trades": 583, "taker_buy_base": 72551.0, "taker_buy_quote": 20772.27754 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.2859, "high": 0.2906, "low": 0.2857, "close": 0.2879, "volume": 660390.5, "close_time": 1767700799999, "quote_volume": 190850.04136, "trades": 874, "taker_buy_base": 309803.9, "taker_buy_quote": 89449.38526 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2879, "high": 0.2932, "low": 0.2877, "close": 0.2922, "volume": 414144.6, "close_time": 1767704399999, "quote_volume": 120498.21832, "trades": 854, "taker_buy_base": 230571.7, "taker_buy_quote": 67068.52217 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.2922, "high": 0.2924, "low": 0.2904, "close": 0.2908, "volume": 544289.0, "close_time": 1767707999999, "quote_volume": 158649.87099, "trades": 1813, "taker_buy_base": 244746.2, "taker_buy_quote": 71353.46184 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.2909, "high": 0.2961, "low": 0.2849, "close": 0.2862, "volume": 1557875.3, "close_time": 1767711599999, "quote_volume": 453248.82347, "trades": 4920, "taker_buy_base": 805667.1, "taker_buy_quote": 234466.19655 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.2861, "high": 0.2883, "low": 0.2829, "close": 0.2847, "volume": 770020.0, "close_time": 1767715199999, "quote_volume": 220016.8594, "trades": 2397, "taker_buy_base": 423830.9, "taker_buy_quote": 121221.19332 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2847, "high": 0.2854, "low": 0.2777, "close": 0.2795, "volume": 701533.9, "close_time": 1767718799999, "quote_volume": 196777.2096, "trades": 1993, "taker_buy_base": 341758.8, "taker_buy_quote": 95824.27434 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.2793, "high": 0.2799, "low": 0.2737, "close": 0.2742, "volume": 473750.0, "close_time": 1767722399999, "quote_volume": 131385.18563, "trades": 1375, "taker_buy_base": 266823.9, "taker_buy_quote": 74131.13364 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.2741, "high": 0.278, "low": 0.2734, "close": 0.2778, "volume": 243343.0, "close_time": 1767725999999, "quote_volume": 67274.43753, "trades": 1095, "taker_buy_base": 145979.6, "taker_buy_quote": 40362.8747 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.2778, "high": 0.279, "low": 0.2754, "close": 0.2759, "volume": 221477.0, "close_time": 1767729599999, "quote_volume": 61381.33799, "trades": 780, "taker_buy_base": 100153.4, "taker_buy_quote": 27735.4376 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2759, "high": 0.2804, "low": 0.2758, "close": 0.2801, "volume": 241030.6, "close_time": 1767733199999, "quote_volume": 66968.77991, "trades": 816, "taker_buy_base": 156525.5, "taker_buy_quote": 43503.32741 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.2802, "high": 0.2855, "low": 0.2794, "close": 0.2835, "volume": 445757.9, "close_time": 1767736799999, "quote_volume": 126109.5807, "trades": 1151, "taker_buy_base": 234785.2, "taker_buy_quote": 66417.63343 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.2837, "high": 0.2845, "low": 0.2817, "close": 0.2827, "volume": 170276.3, "close_time": 1767740399999, "quote_volume": 48287.35357, "trades": 259, "taker_buy_base": 89962.4, "taker_buy_quote": 25511.00565 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.2827, "high": 0.2856, "low": 0.2827, "close": 0.2852, "volume": 235076.7, "close_time": 1767743999999, "quote_volume": 66818.43829, "trades": 626, "taker_buy_base": 149745.1, "taker_buy_quote": 42558.97558 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2852, "high": 0.2858, "low": 0.2807, "close": 0.2807, "volume": 256351.3, "close_time": 1767747599999, "quote_volume": 72830.26003, "trades": 632, "taker_buy_base": 107348.0, "taker_buy_quote": 30504.12118 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.2808, "high": 0.2817, "low": 0.2758, "close": 0.2765, "volume": 226994.6, "close_time": 1767751199999, "quote_volume": 63162.5192, "trades": 859, "taker_buy_base": 147650.4, "taker_buy_quote": 41041.84095 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.2765, "high": 0.2796, "low": 0.275, "close": 0.279, "volume": 437500.5, "close_time": 1767754799999, "quote_volume": 121001.45862, "trades": 1146, "taker_buy_base": 282480.1, "taker_buy_quote": 78167.48213 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.279, "high": 0.2804, "low": 0.277, "close": 0.2774, "volume": 153480.0, "close_time": 1767758399999, "quote_volume": 42861.44972, "trades": 438, "taker_buy_base": 68755.4, "taker_buy_quote": 19221.92944 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2774, "high": 0.2794, "low": 0.2771, "close": 0.2786, "volume": 188256.7, "close_time": 1767761999999, "quote_volume": 52398.93276, "trades": 575, "taker_buy_base": 114606.4, "taker_buy_quote": 31889.62691 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.2784, "high": 0.2813, "low": 0.2782, "close": 0.2789, "volume": 146361.8, "close_time": 1767765599999, "quote_volume": 40902.1926, "trades": 611, "taker_buy_base": 64108.5, "taker_buy_quote": 17919.91305 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.2789, "high": 0.2809, "low": 0.2775, "close": 0.2792, "volume": 130548.0, "close_time": 1767769199999, "quote_volume": 36473.39698, "trades": 483, "taker_buy_base": 38853.0, "taker_buy_quote": 10851.4709 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.2791, "high": 0.2822, "low": 0.2791, "close": 0.2815, "volume": 77522.9, "close_time": 1767772799999, "quote_volume": 21801.29277, "trades": 348, "taker_buy_base": 43494.0, "taker_buy_quote": 12232.94285 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2814, "high": 0.2851, "low": 0.2814, "close": 0.2851, "volume": 275787.7, "close_time": 1767776399999, "quote_volume": 78218.49039, "trades": 812, "taker_buy_base": 176642.9, "taker_buy_quote": 50124.02798 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.2849, "high": 0.285, "low": 0.2777, "close": 0.278, "volume": 771498.2, "close_time": 1767779999999, "quote_volume": 215253.79425, "trades": 1167, "taker_buy_base": 483523.1, "taker_buy_quote": 134653.54638 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.2779, "high": 0.2818, "low": 0.2777, "close": 0.2803, "volume": 143808.3, "close_time": 1767783599999, "quote_volume": 40271.90778, "trades": 630, "taker_buy_base": 75990.3, "taker_buy_quote": 21284.74135 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.2804, "high": 0.2829, "low": 0.2799, "close": 0.2821, "volume": 300260.1, "close_time": 1767787199999, "quote_volume": 84509.49058, "trades": 913, "taker_buy_base": 96109.1, "taker_buy_quote": 27063.08451 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2821, "high": 0.2824, "low": 0.2783, "close": 0.2784, "volume": 159384.1, "close_time": 1767790799999, "quote_volume": 44774.44859, "trades": 467, "taker_buy_base": 57989.2, "taker_buy_quote": 16297.07882 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.2786, "high": 0.2841, "low": 0.278, "close": 0.2798, "volume": 452830.1, "close_time": 1767794399999, "quote_volume": 127337.97267, "trades": 1399, "taker_buy_base": 194251.1, "taker_buy_quote": 54615.48503 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.2798, "high": 0.2806, "low": 0.2752, "close": 0.2793, "volume": 590418.7, "close_time": 1767797999999, "quote_volume": 164227.56925, "trades": 1778, "taker_buy_base": 247409.4, "taker_buy_quote": 68882.51929 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.2792, "high": 0.2792, "low": 0.2714, "close": 0.2733, "volume": 654520.2, "close_time": 1767801599999, "quote_volume": 179325.93412, "trades": 1908, "taker_buy_base": 298652.8, "taker_buy_quote": 81903.83863 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2732, "high": 0.2754, "low": 0.2714, "close": 0.2723, "volume": 155498.5, "close_time": 1767805199999, "quote_volume": 42455.52478, "trades": 591, "taker_buy_base": 86656.6, "taker_buy_quote": 23659.2774 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.2722, "high": 0.2771, "low": 0.2717, "close": 0.2756, "volume": 352056.9, "close_time": 1767808799999, "quote_volume": 96779.25557, "trades": 1122, "taker_buy_base": 259515.1, "taker_buy_quote": 71386.14112 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.2756, "high": 0.2774, "low": 0.2747, "close": 0.2755, "volume": 278104.8, "close_time": 1767812399999, "quote_volume": 76690.75536, "trades": 956, "taker_buy_base": 115510.7, "taker_buy_quote": 31853.35334 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.2756, "high": 0.277, "low": 0.2735, "close": 0.2759, "volume": 219406.9, "close_time": 1767815999999, "quote_volume": 60414.11943, "trades": 899, "taker_buy_base": 75664.7, "taker_buy_quote": 20849.58252 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.276, "high": 0.2763, "low": 0.2736, "close": 0.274, "volume": 97651.6, "close_time": 1767819599999, "quote_volume": 26824.41525, "trades": 509, "taker_buy_base": 23718.4, "taker_buy_quote": 6512.37742 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.2742, "high": 0.2754, "low": 0.2737, "close": 0.2743, "volume": 51735.2, "close_time": 1767823199999, "quote_volume": 14213.00416, "trades": 247, "taker_buy_base": 22204.4, "taker_buy_quote": 6102.50109 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.2742, "high": 0.2745, "low": 0.2686, "close": 0.2702, "volume": 595112.7, "close_time": 1767826799999, "quote_volume": 162070.34126, "trades": 1915, "taker_buy_base": 160369.8, "taker_buy_quote": 43524.74159 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.2701, "high": 0.2717, "low": 0.2685, "close": 0.271, "volume": 246586.3, "close_time": 1767830399999, "quote_volume": 66640.0963, "trades": 742, "taker_buy_base": 161056.8, "taker_buy_quote": 43524.22366 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2711, "high": 0.2713, "low": 0.2663, "close": 0.2693, "volume": 1268068.7, "close_time": 1767833999999, "quote_volume": 339179.12494, "trades": 1820, "taker_buy_base": 879485.5, "taker_buy_quote": 235024.201 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.2693, "high": 0.2704, "low": 0.2692, "close": 0.2697, "volume": 135487.6, "close_time": 1767837599999, "quote_volume": 36551.1119, "trades": 573, "taker_buy_base": 56868.8, "taker_buy_quote": 15343.61774 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.2699, "high": 0.2703, "low": 0.2666, "close": 0.2669, "volume": 258453.7, "close_time": 1767841199999, "quote_volume": 69264.64017, "trades": 744, "taker_buy_base": 99601.0, "taker_buy_quote": 26686.35235 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.2667, "high": 0.2684, "low": 0.2629, "close": 0.2635, "volume": 465406.2, "close_time": 1767844799999, "quote_volume": 123461.17445, "trades": 843, "taker_buy_base": 138088.9, "taker_buy_quote": 36620.16666 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2636, "high": 0.2652, "low": 0.2598, "close": 0.2614, "volume": 503710.1, "close_time": 1767848399999, "quote_volume": 132147.52656, "trades": 1061, "taker_buy_base": 271357.8, "taker_buy_quote": 71202.40351 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.2615, "high": 0.2635, "low": 0.2605, "close": 0.2605, "volume": 217562.1, "close_time": 1767851999999, "quote_volume": 57031.03325, "trades": 515, "taker_buy_base": 50101.4, "taker_buy_quote": 13133.70926 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.2609, "high": 0.2613, "low": 0.2579, "close": 0.258, "volume": 246340.7, "close_time": 1767855599999, "quote_volume": 63994.15564, "trades": 646, "taker_buy_base": 100420.8, "taker_buy_quote": 26115.85924 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.2581, "high": 0.2632, "low": 0.2569, "close": 0.2628, "volume": 274186.5, "close_time": 1767859199999, "quote_volume": 71253.50776, "trades": 637, "taker_buy_base": 150545.7, "taker_buy_quote": 39127.75132 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2627, "high": 0.2638, "low": 0.2606, "close": 0.2609, "volume": 168857.2, "close_time": 1767862799999, "quote_volume": 44274.08765, "trades": 418, "taker_buy_base": 83041.9, "taker_buy_quote": 21771.94005 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.261, "high": 0.2626, "low": 0.2587, "close": 0.259, "volume": 214708.5, "close_time": 1767866399999, "quote_volume": 55917.24351, "trades": 483, "taker_buy_base": 126202.8, "taker_buy_quote": 32861.03991 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.259, "high": 0.2664, "low": 0.2569, "close": 0.263, "volume": 629776.3, "close_time": 1767869999999, "quote_volume": 165111.26461, "trades": 1102, "taker_buy_base": 381512.2, "taker_buy_quote": 100029.94797 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.2632, "high": 0.2636, "low": 0.2594, "close": 0.2608, "volume": 133097.8, "close_time": 1767873599999, "quote_volume": 34754.92713, "trades": 483, "taker_buy_base": 81673.8, "taker_buy_quote": 21328.86125 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2607, "high": 0.2616, "low": 0.2576, "close": 0.2581, "volume": 201049.2, "close_time": 1767877199999, "quote_volume": 52219.45889, "trades": 533, "taker_buy_base": 131286.9, "taker_buy_quote": 34094.1597 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.258, "high": 0.2592, "low": 0.2569, "close": 0.2589, "volume": 264354.6, "close_time": 1767880799999, "quote_volume": 68201.96505, "trades": 628, "taker_buy_base": 115751.6, "taker_buy_quote": 29858.8471 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.2588, "high": 0.2619, "low": 0.2577, "close": 0.2607, "volume": 314700.6, "close_time": 1767884399999, "quote_volume": 81647.98271, "trades": 1048, "taker_buy_base": 138563.1, "taker_buy_quote": 35971.47843 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.2605, "high": 0.2672, "low": 0.2598, "close": 0.2672, "volume": 341303.2, "close_time": 1767887999999, "quote_volume": 90080.93736, "trades": 1072, "taker_buy_base": 170558.8, "taker_buy_quote": 45021.57399 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2669, "high": 0.268, "low": 0.2639, "close": 0.2665, "volume": 379528.0, "close_time": 1767891599999, "quote_volume": 100953.783, "trades": 1378, "taker_buy_base": 171582.4, "taker_buy_quote": 45639.71371 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.2666, "high": 0.2681, "low": 0.2654, "close": 0.2675, "volume": 223812.0, "close_time": 1767895199999, "quote_volume": 59747.60967, "trades": 701, "taker_buy_base": 94188.0, "taker_buy_quote": 25148.08384 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.2674, "high": 0.268, "low": 0.2658, "close": 0.2667, "volume": 90456.8, "close_time": 1767898799999, "quote_volume": 24133.69095, "trades": 359, "taker_buy_base": 48847.6, "taker_buy_quote": 13032.14467 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.2668, "high": 0.268, "low": 0.265, "close": 0.2657, "volume": 261863.1, "close_time": 1767902399999, "quote_volume": 69751.14955, "trades": 706, "taker_buy_base": 86196.7, "taker_buy_quote": 22975.70852 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2656, "high": 0.266, "low": 0.2632, "close": 0.2659, "volume": 82652.5, "close_time": 1767905999999, "quote_volume": 21859.42921, "trades": 389, "taker_buy_base": 45371.3, "taker_buy_quote": 12009.34339 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.266, "high": 0.2699, "low": 0.266, "close": 0.2694, "volume": 164966.8, "close_time": 1767909599999, "quote_volume": 44294.67583, "trades": 545, "taker_buy_base": 81896.7, "taker_buy_quote": 21984.92047 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.2696, "high": 0.272, "low": 0.2678, "close": 0.2687, "volume": 155816.7, "close_time": 1767913199999, "quote_volume": 42069.31225, "trades": 327, "taker_buy_base": 77868.4, "taker_buy_quote": 21046.0317 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.2687, "high": 0.2733, "low": 0.2687, "close": 0.2733, "volume": 231567.2, "close_time": 1767916799999, "quote_volume": 62971.19583, "trades": 557, "taker_buy_base": 139074.6, "taker_buy_quote": 37829.78089 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2733, "high": 0.2745, "low": 0.2711, "close": 0.2717, "volume": 370505.3, "close_time": 1767920399999, "quote_volume": 101147.1357, "trades": 433, "taker_buy_base": 189359.1, "taker_buy_quote": 51693.04639 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.2717, "high": 0.2741, "low": 0.2688, "close": 0.2715, "volume": 433594.3, "close_time": 1767923999999, "quote_volume": 117866.15256, "trades": 1078, "taker_buy_base": 251285.4, "taker_buy_quote": 68350.02256 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.2713, "high": 0.2745, "low": 0.27, "close": 0.27, "volume": 281134.9, "close_time": 1767927599999, "quote_volume": 76674.47251, "trades": 528, "taker_buy_base": 143483.4, "taker_buy_quote": 39151.09072 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.2704, "high": 0.2744, "low": 0.2704, "close": 0.2737, "volume": 147823.9, "close_time": 1767931199999, "quote_volume": 40229.49617, "trades": 428, "taker_buy_base": 68842.5, "taker_buy_quote": 18731.92107 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2736, "high": 0.2743, "low": 0.2714, "close": 0.2716, "volume": 102057.6, "close_time": 1767934799999, "quote_volume": 27846.45207, "trades": 293, "taker_buy_base": 42985.6, "taker_buy_quote": 11732.81991 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.2716, "high": 0.2719, "low": 0.2701, "close": 0.2712, "volume": 68013.7, "close_time": 1767938399999, "quote_volume": 18426.96591, "trades": 223, "taker_buy_base": 26476.3, "taker_buy_quote": 7174.3945 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.2712, "high": 0.2714, "low": 0.2665, "close": 0.2673, "volume": 222929.2, "close_time": 1767941999999, "quote_volume": 59898.5124, "trades": 536, "taker_buy_base": 119131.8, "taker_buy_quote": 31958.21653 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.2674, "high": 0.2676, "low": 0.2658, "close": 0.2661, "volume": 109113.0, "close_time": 1767945599999, "quote_volume": 29097.61861, "trades": 298, "taker_buy_base": 34866.0, "taker_buy_quote": 9301.41857 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2661, "high": 0.2667, "low": 0.261, "close": 0.2631, "volume": 273042.0, "close_time": 1767949199999, "quote_volume": 71978.33214, "trades": 733, "taker_buy_base": 127535.2, "taker_buy_quote": 33615.90497 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.2633, "high": 0.2654, "low": 0.2633, "close": 0.2633, "volume": 63343.1, "close_time": 1767952799999, "quote_volume": 16748.14143, "trades": 302, "taker_buy_base": 33477.7, "taker_buy_quote": 8848.03635 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.2634, "high": 0.2634, "low": 0.2617, "close": 0.2629, "volume": 51632.7, "close_time": 1767956399999, "quote_volume": 13560.29774, "trades": 197, "taker_buy_base": 21063.1, "taker_buy_quote": 5531.43267 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.2631, "high": 0.2649, "low": 0.2631, "close": 0.2644, "volume": 141513.7, "close_time": 1767959999999, "quote_volume": 37384.37996, "trades": 323, "taker_buy_base": 99974.0, "taker_buy_quote": 26405.41321 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2644, "high": 0.2654, "low": 0.2634, "close": 0.2651, "volume": 76864.8, "close_time": 1767963599999, "quote_volume": 20301.45307, "trades": 283, "taker_buy_base": 28409.1, "taker_buy_quote": 7508.10823 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.2651, "high": 0.268, "low": 0.265, "close": 0.266, "volume": 256032.2, "close_time": 1767967199999, "quote_volume": 68222.48798, "trades": 684, "taker_buy_base": 145517.3, "taker_buy_quote": 38770.37856 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.266, "high": 0.2665, "low": 0.2627, "close": 0.2635, "volume": 234014.4, "close_time": 1767970799999, "quote_volume": 61908.90302, "trades": 686, "taker_buy_base": 111848.4, "taker_buy_quote": 29607.28347 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.2636, "high": 0.2691, "low": 0.2616, "close": 0.2659, "volume": 382469.1, "close_time": 1767974399999, "quote_volume": 101970.48283, "trades": 1190, "taker_buy_base": 189854.2, "taker_buy_quote": 50683.10135 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.266, "high": 0.27, "low": 0.266, "close": 0.2678, "volume": 233830.7, "close_time": 1767977999999, "quote_volume": 62693.44797, "trades": 596, "taker_buy_base": 86703.8, "taker_buy_quote": 23262.2606 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.2679, "high": 0.2681, "low": 0.2639, "close": 0.2673, "volume": 154988.2, "close_time": 1767981599999, "quote_volume": 41227.32941, "trades": 377, "taker_buy_base": 84178.3, "taker_buy_quote": 22411.06152 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.2671, "high": 0.2677, "low": 0.2634, "close": 0.2648, "volume": 94642.8, "close_time": 1767985199999, "quote_volume": 25060.60047, "trades": 373, "taker_buy_base": 37244.4, "taker_buy_quote": 9855.99619 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.2647, "high": 0.2647, "low": 0.262, "close": 0.263, "volume": 74311.6, "close_time": 1767988799999, "quote_volume": 19569.29278, "trades": 252, "taker_buy_base": 36249.0, "taker_buy_quote": 9540.53141 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2629, "high": 0.2644, "low": 0.2625, "close": 0.2637, "volume": 87220.2, "close_time": 1767992399999, "quote_volume": 22979.51462, "trades": 274, "taker_buy_base": 44885.1, "taker_buy_quote": 11830.36638 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.2638, "high": 0.2651, "low": 0.2633, "close": 0.2649, "volume": 55317.0, "close_time": 1767995999999, "quote_volume": 14630.81996, "trades": 189, "taker_buy_base": 23812.7, "taker_buy_quote": 6302.97825 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.2648, "high": 0.265, "low": 0.2635, "close": 0.2645, "volume": 33597.0, "close_time": 1767999599999, "quote_volume": 8875.7413, "trades": 65, "taker_buy_base": 13612.2, "taker_buy_quote": 3596.35136 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.2645, "high": 0.2656, "low": 0.2645, "close": 0.265, "volume": 26926.4, "close_time": 1768003199999, "quote_volume": 7137.20566, "trades": 126, "taker_buy_base": 11835.9, "taker_buy_quote": 3136.27396 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2651, "high": 0.2653, "low": 0.2628, "close": 0.2631, "volume": 59568.1, "close_time": 1768006799999, "quote_volume": 15734.5838, "trades": 152, "taker_buy_base": 16023.9, "taker_buy_quote": 4225.75473 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.2632, "high": 0.2641, "low": 0.2628, "close": 0.2631, "volume": 125677.8, "close_time": 1768010399999, "quote_volume": 33114.79712, "trades": 247, "taker_buy_base": 51611.9, "taker_buy_quote": 13602.94234 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.2632, "high": 0.2634, "low": 0.2603, "close": 0.2611, "volume": 219937.3, "close_time": 1768013999999, "quote_volume": 57539.58432, "trades": 461, "taker_buy_base": 65942.2, "taker_buy_quote": 17260.04524 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.2613, "high": 0.2622, "low": 0.2591, "close": 0.2604, "volume": 238239.0, "close_time": 1768017599999, "quote_volume": 62142.52359, "trades": 554, "taker_buy_base": 87831.5, "taker_buy_quote": 22958.82372 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2607, "high": 0.2607, "low": 0.2578, "close": 0.2579, "volume": 89870.3, "close_time": 1768021199999, "quote_volume": 23264.79676, "trades": 258, "taker_buy_base": 33146.0, "taker_buy_quote": 8573.83418 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.258, "high": 0.2584, "low": 0.2576, "close": 0.258, "volume": 24543.2, "close_time": 1768024799999, "quote_volume": 6332.63644, "trades": 99, "taker_buy_base": 17676.8, "taker_buy_quote": 4560.89678 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.258, "high": 0.258, "low": 0.2534, "close": 0.2537, "volume": 276561.4, "close_time": 1768028399999, "quote_volume": 70510.28724, "trades": 514, "taker_buy_base": 90228.9, "taker_buy_quote": 22991.93169 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.2538, "high": 0.256, "low": 0.2536, "close": 0.2557, "volume": 108015.1, "close_time": 1768031999999, "quote_volume": 27523.57448, "trades": 260, "taker_buy_base": 54523.8, "taker_buy_quote": 13906.13661 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2558, "high": 0.2574, "low": 0.2558, "close": 0.2571, "volume": 113975.4, "close_time": 1768035599999, "quote_volume": 29250.09437, "trades": 273, "taker_buy_base": 42918.3, "taker_buy_quote": 11009.70436 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.2572, "high": 0.2587, "low": 0.2562, "close": 0.2572, "volume": 185674.9, "close_time": 1768039199999, "quote_volume": 47829.06091, "trades": 347, "taker_buy_base": 92511.9, "taker_buy_quote": 23831.4248 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.2572, "high": 0.2579, "low": 0.2565, "close": 0.2578, "volume": 100152.0, "close_time": 1768042799999, "quote_volume": 25772.78015, "trades": 325, "taker_buy_base": 50007.1, "taker_buy_quote": 12869.81768 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.2576, "high": 0.2576, "low": 0.2559, "close": 0.2567, "volume": 142257.7, "close_time": 1768046399999, "quote_volume": 36482.11552, "trades": 424, "taker_buy_base": 29847.5, "taker_buy_quote": 7657.11405 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2569, "high": 0.2573, "low": 0.256, "close": 0.2573, "volume": 185505.2, "close_time": 1768049999999, "quote_volume": 47599.30002, "trades": 272, "taker_buy_base": 108387.4, "taker_buy_quote": 27809.22222 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.257, "high": 0.2584, "low": 0.2568, "close": 0.2581, "volume": 75908.8, "close_time": 1768053599999, "quote_volume": 19544.65057, "trades": 176, "taker_buy_base": 46031.3, "taker_buy_quote": 11845.89714 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.258, "high": 0.2581, "low": 0.2564, "close": 0.2581, "volume": 106448.4, "close_time": 1768057199999, "quote_volume": 27363.41311, "trades": 350, "taker_buy_base": 56060.1, "taker_buy_quote": 14415.01073 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.2581, "high": 0.2584, "low": 0.257, "close": 0.2583, "volume": 95514.7, "close_time": 1768060799999, "quote_volume": 24614.69013, "trades": 266, "taker_buy_base": 66747.5, "taker_buy_quote": 17196.61557 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2584, "high": 0.2584, "low": 0.2569, "close": 0.2572, "volume": 42935.2, "close_time": 1768064399999, "quote_volume": 11054.0067, "trades": 135, "taker_buy_base": 28433.0, "taker_buy_quote": 7316.83307 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.2573, "high": 0.2588, "low": 0.2565, "close": 0.2568, "volume": 103370.8, "close_time": 1768067999999, "quote_volume": 26666.65436, "trades": 369, "taker_buy_base": 56465.1, "taker_buy_quote": 14565.98295 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.2566, "high": 0.2568, "low": 0.2553, "close": 0.2555, "volume": 190058.7, "close_time": 1768071599999, "quote_volume": 48647.41996, "trades": 626, "taker_buy_base": 90681.2, "taker_buy_quote": 23223.53416 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.2556, "high": 0.2566, "low": 0.2553, "close": 0.2566, "volume": 29975.0, "close_time": 1768075199999, "quote_volume": 7669.45515, "trades": 132, "taker_buy_base": 19384.4, "taker_buy_quote": 4961.4789 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2567, "high": 0.2568, "low": 0.2556, "close": 0.2556, "volume": 50584.6, "close_time": 1768078799999, "quote_volume": 12950.13264, "trades": 110, "taker_buy_base": 23553.4, "taker_buy_quote": 6030.40585 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.2555, "high": 0.2559, "low": 0.2539, "close": 0.2539, "volume": 92692.6, "close_time": 1768082399999, "quote_volume": 23629.86895, "trades": 284, "taker_buy_base": 25541.7, "taker_buy_quote": 6512.68138 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.2539, "high": 0.2539, "low": 0.249, "close": 0.2491, "volume": 245771.9, "close_time": 1768085999999, "quote_volume": 61780.49801, "trades": 411, "taker_buy_base": 66929.9, "taker_buy_quote": 16823.06512 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.2494, "high": 0.2508, "low": 0.2492, "close": 0.25, "volume": 115879.1, "close_time": 1768089599999, "quote_volume": 28979.23582, "trades": 300, "taker_buy_base": 65004.7, "taker_buy_quote": 16261.54112 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.25, "high": 0.2533, "low": 0.2489, "close": 0.2527, "volume": 271710.6, "close_time": 1768093199999, "quote_volume": 68154.29737, "trades": 527, "taker_buy_base": 101003.0, "taker_buy_quote": 25334.32649 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.2527, "high": 0.2543, "low": 0.2518, "close": 0.254, "volume": 167586.0, "close_time": 1768096799999, "quote_volume": 42436.66367, "trades": 343, "taker_buy_base": 84049.6, "taker_buy_quote": 21274.19488 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.2539, "high": 0.254, "low": 0.2519, "close": 0.2519, "volume": 58490.0, "close_time": 1768100399999, "quote_volume": 14783.02379, "trades": 192, "taker_buy_base": 30055.2, "taker_buy_quote": 7601.64658 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.252, "high": 0.253, "low": 0.2515, "close": 0.2523, "volume": 47255.9, "close_time": 1768103999999, "quote_volume": 11927.75206, "trades": 162, "taker_buy_base": 26182.2, "taker_buy_quote": 6614.48195 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.252, "high": 0.2523, "low": 0.2513, "close": 0.2519, "volume": 186947.5, "close_time": 1768107599999, "quote_volume": 47089.44264, "trades": 250, "taker_buy_base": 142260.4, "taker_buy_quote": 35836.21299 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.2518, "high": 0.2518, "low": 0.2503, "close": 0.2507, "volume": 163557.7, "close_time": 1768111199999, "quote_volume": 41073.53308, "trades": 311, "taker_buy_base": 24753.4, "taker_buy_quote": 6211.42012 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.2506, "high": 0.2536, "low": 0.2484, "close": 0.2533, "volume": 332366.7, "close_time": 1768114799999, "quote_volume": 83512.90018, "trades": 939, "taker_buy_base": 181819.4, "taker_buy_quote": 45697.46551 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.2533, "high": 0.2583, "low": 0.2533, "close": 0.2568, "volume": 521012.6, "close_time": 1768118399999, "quote_volume": 133550.44009, "trades": 1552, "taker_buy_base": 263069.5, "taker_buy_quote": 67463.32233 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2568, "high": 0.257, "low": 0.2556, "close": 0.2564, "volume": 95845.1, "close_time": 1768121999999, "quote_volume": 24533.10534, "trades": 263, "taker_buy_base": 53110.2, "taker_buy_quote": 13590.46833 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.2563, "high": 0.2625, "low": 0.2563, "close": 0.2619, "volume": 490455.4, "close_time": 1768125599999, "quote_volume": 127679.8743, "trades": 1569, "taker_buy_base": 274860.6, "taker_buy_quote": 71478.24718 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.2619, "high": 0.2633, "low": 0.2605, "close": 0.2628, "volume": 243339.0, "close_time": 1768129199999, "quote_volume": 63763.9269, "trades": 913, "taker_buy_base": 143916.9, "taker_buy_quote": 37706.44916 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.2627, "high": 0.2676, "low": 0.2624, "close": 0.2657, "volume": 712336.0, "close_time": 1768132799999, "quote_volume": 188960.2593, "trades": 1943, "taker_buy_base": 418026.5, "taker_buy_quote": 110868.59247 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2658, "high": 0.2663, "low": 0.2644, "close": 0.2648, "volume": 185691.5, "close_time": 1768136399999, "quote_volume": 49251.52526, "trades": 610, "taker_buy_base": 104701.9, "taker_buy_quote": 27779.30181 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.2648, "high": 0.2648, "low": 0.2621, "close": 0.2623, "volume": 145742.0, "close_time": 1768139999999, "quote_volume": 38331.35745, "trades": 347, "taker_buy_base": 74790.7, "taker_buy_quote": 19666.93811 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.2623, "high": 0.2685, "low": 0.2617, "close": 0.2673, "volume": 469818.3, "close_time": 1768143599999, "quote_volume": 124383.942, "trades": 1613, "taker_buy_base": 261241.2, "taker_buy_quote": 69116.41401 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.2675, "high": 0.2723, "low": 0.2643, "close": 0.2653, "volume": 1554264.0, "close_time": 1768147199999, "quote_volume": 418170.13508, "trades": 3396, "taker_buy_base": 892731.8, "taker_buy_quote": 240358.1054 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2652, "high": 0.2674, "low": 0.2632, "close": 0.2654, "volume": 494048.1, "close_time": 1768150799999, "quote_volume": 130824.71925, "trades": 1178, "taker_buy_base": 216076.5, "taker_buy_quote": 57213.77155 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.2655, "high": 0.266, "low": 0.2641, "close": 0.2648, "volume": 92291.3, "close_time": 1768154399999, "quote_volume": 24467.73259, "trades": 307, "taker_buy_base": 44065.3, "taker_buy_quote": 11694.94121 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.2648, "high": 0.2649, "low": 0.2624, "close": 0.2639, "volume": 157595.4, "close_time": 1768157999999, "quote_volume": 41478.98985, "trades": 459, "taker_buy_base": 48678.3, "taker_buy_quote": 12820.64853 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.2638, "high": 0.2645, "low": 0.2627, "close": 0.2631, "volume": 61644.9, "close_time": 1768161599999, "quote_volume": 16253.14157, "trades": 278, "taker_buy_base": 19871.0, "taker_buy_quote": 5238.22632 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.263, "high": 0.263, "low": 0.2601, "close": 0.261, "volume": 154765.2, "close_time": 1768165199999, "quote_volume": 40421.38534, "trades": 482, "taker_buy_base": 80605.3, "taker_buy_quote": 21051.5422 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.2609, "high": 0.2624, "low": 0.2595, "close": 0.2624, "volume": 83614.0, "close_time": 1768168799999, "quote_volume": 21806.06845, "trades": 262, "taker_buy_base": 44366.8, "taker_buy_quote": 11581.23694 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.2621, "high": 0.2621, "low": 0.2594, "close": 0.2602, "volume": 99070.2, "close_time": 1768172399999, "quote_volume": 25780.37847, "trades": 165, "taker_buy_base": 34883.5, "taker_buy_quote": 9079.37355 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.26, "high": 0.2626, "low": 0.2584, "close": 0.2624, "volume": 273649.0, "close_time": 1768175999999, "quote_volume": 71286.72199, "trades": 687, "taker_buy_base": 151463.1, "taker_buy_quote": 39485.73492 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2625, "high": 0.2802, "low": 0.2503, "close": 0.252, "volume": 10114142.1, "close_time": 1768179599999, "quote_volume": 2714481.48409, "trades": 26884, "taker_buy_base": 5353307.2, "taker_buy_quote": 1441416.77974 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.2522, "high": 0.2559, "low": 0.2517, "close": 0.2536, "volume": 993933.0, "close_time": 1768183199999, "quote_volume": 252448.00584, "trades": 2893, "taker_buy_base": 324542.4, "taker_buy_quote": 82472.98004 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.2537, "high": 0.2593, "low": 0.2534, "close": 0.2592, "volume": 1216228.6, "close_time": 1768186799999, "quote_volume": 311418.57565, "trades": 2616, "taker_buy_base": 399199.1, "taker_buy_quote": 102318.83071 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.2594, "high": 0.2638, "low": 0.2587, "close": 0.2606, "volume": 413286.6, "close_time": 1768190399999, "quote_volume": 107970.18643, "trades": 1378, "taker_buy_base": 120529.7, "taker_buy_quote": 31549.32109 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2605, "high": 0.2642, "low": 0.2598, "close": 0.2638, "volume": 409278.4, "close_time": 1768193999999, "quote_volume": 107051.50553, "trades": 1267, "taker_buy_base": 118973.8, "taker_buy_quote": 31161.5391 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.264, "high": 0.2651, "low": 0.2624, "close": 0.264, "volume": 311957.1, "close_time": 1768197599999, "quote_volume": 82301.19111, "trades": 1026, "taker_buy_base": 128448.7, "taker_buy_quote": 33891.51841 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.2639, "high": 0.2646, "low": 0.2625, "close": 0.2632, "volume": 305859.0, "close_time": 1768201199999, "quote_volume": 80515.43558, "trades": 2008, "taker_buy_base": 111122.3, "taker_buy_quote": 29258.28852 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.2633, "high": 0.2653, "low": 0.2604, "close": 0.2612, "volume": 581043.0, "close_time": 1768204799999, "quote_volume": 152521.22205, "trades": 1975, "taker_buy_base": 209115.6, "taker_buy_quote": 54940.93526 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2612, "high": 0.2635, "low": 0.2574, "close": 0.2588, "volume": 671794.4, "close_time": 1768208399999, "quote_volume": 175217.6757, "trades": 1878, "taker_buy_base": 431490.3, "taker_buy_quote": 112751.59018 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.2588, "high": 0.2597, "low": 0.2572, "close": 0.2573, "volume": 238125.2, "close_time": 1768211999999, "quote_volume": 61550.8586, "trades": 623, "taker_buy_base": 77717.8, "taker_buy_quote": 20106.03497 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.2575, "high": 0.2582, "low": 0.256, "close": 0.2567, "volume": 85563.0, "close_time": 1768215599999, "quote_volume": 21987.34849, "trades": 317, "taker_buy_base": 43276.0, "taker_buy_quote": 11117.05995 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.2563, "high": 0.26, "low": 0.2563, "close": 0.2595, "volume": 60069.5, "close_time": 1768219199999, "quote_volume": 15507.05605, "trades": 275, "taker_buy_base": 30190.9, "taker_buy_quote": 7788.46252 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2594, "high": 0.2599, "low": 0.2576, "close": 0.2578, "volume": 43958.4, "close_time": 1768222799999, "quote_volume": 11378.13, "trades": 220, "taker_buy_base": 17690.7, "taker_buy_quote": 4580.0603 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.2577, "high": 0.2586, "low": 0.2551, "close": 0.2557, "volume": 177319.2, "close_time": 1768226399999, "quote_volume": 45548.47205, "trades": 341, "taker_buy_base": 145032.8, "taker_buy_quote": 37255.30172 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.2556, "high": 0.2578, "low": 0.2538, "close": 0.2563, "volume": 259935.3, "close_time": 1768229999999, "quote_volume": 66388.48166, "trades": 977, "taker_buy_base": 165108.3, "taker_buy_quote": 42165.2772 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.2562, "high": 0.2601, "low": 0.2552, "close": 0.2601, "volume": 354731.1, "close_time": 1768233599999, "quote_volume": 91450.03211, "trades": 1142, "taker_buy_base": 249074.0, "taker_buy_quote": 64193.39107 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2601, "high": 0.264, "low": 0.2598, "close": 0.2622, "volume": 661189.9, "close_time": 1768237199999, "quote_volume": 173534.4143, "trades": 1173, "taker_buy_base": 374176.1, "taker_buy_quote": 98141.4047 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.2621, "high": 0.2633, "low": 0.2575, "close": 0.2587, "volume": 271051.9, "close_time": 1768240799999, "quote_volume": 70409.19669, "trades": 795, "taker_buy_base": 116550.4, "taker_buy_quote": 30281.14558 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.2587, "high": 0.2608, "low": 0.2585, "close": 0.2597, "volume": 65216.6, "close_time": 1768244399999, "quote_volume": 16933.72107, "trades": 289, "taker_buy_base": 31678.0, "taker_buy_quote": 8225.67308 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.2597, "high": 0.2616, "low": 0.2584, "close": 0.2614, "volume": 92177.0, "close_time": 1768247999999, "quote_volume": 23989.87221, "trades": 414, "taker_buy_base": 53040.3, "taker_buy_quote": 13808.73506 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2614, "high": 0.2619, "low": 0.2582, "close": 0.2584, "volume": 65053.1, "close_time": 1768251599999, "quote_volume": 16877.64548, "trades": 342, "taker_buy_base": 23647.4, "taker_buy_quote": 6131.14741 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.2583, "high": 0.2586, "low": 0.2545, "close": 0.2555, "volume": 183656.0, "close_time": 1768255199999, "quote_volume": 47137.00972, "trades": 435, "taker_buy_base": 49941.2, "taker_buy_quote": 12828.81139 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.2557, "high": 0.2573, "low": 0.255, "close": 0.2556, "volume": 129477.7, "close_time": 1768258799999, "quote_volume": 33166.93538, "trades": 425, "taker_buy_base": 44255.6, "taker_buy_quote": 11351.28106 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.2556, "high": 0.2559, "low": 0.2544, "close": 0.2555, "volume": 107064.9, "close_time": 1768262399999, "quote_volume": 27320.69396, "trades": 345, "taker_buy_base": 44612.1, "taker_buy_quote": 11388.11821 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2556, "high": 0.2569, "low": 0.2546, "close": 0.2568, "volume": 127318.3, "close_time": 1768265999999, "quote_volume": 32587.0582, "trades": 358, "taker_buy_base": 71275.7, "taker_buy_quote": 18256.7574 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.2566, "high": 0.2583, "low": 0.2566, "close": 0.2582, "volume": 249227.7, "close_time": 1768269599999, "quote_volume": 64185.56499, "trades": 550, "taker_buy_base": 116742.6, "taker_buy_quote": 30086.20677 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.2583, "high": 0.2599, "low": 0.2579, "close": 0.258, "volume": 416049.8, "close_time": 1768273199999, "quote_volume": 107513.27818, "trades": 597, "taker_buy_base": 215931.8, "taker_buy_quote": 55787.65041 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.258, "high": 0.258, "low": 0.254, "close": 0.2548, "volume": 448667.3, "close_time": 1768276799999, "quote_volume": 114675.66413, "trades": 915, "taker_buy_base": 150413.6, "taker_buy_quote": 38503.81165 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2548, "high": 0.2569, "low": 0.2547, "close": 0.2564, "volume": 293957.3, "close_time": 1768280399999, "quote_volume": 75238.31366, "trades": 534, "taker_buy_base": 121478.5, "taker_buy_quote": 31094.19453 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.2565, "high": 0.26, "low": 0.2565, "close": 0.2573, "volume": 149014.6, "close_time": 1768283999999, "quote_volume": 38501.9796, "trades": 596, "taker_buy_base": 81164.1, "taker_buy_quote": 20972.0309 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.2575, "high": 0.2598, "low": 0.2565, "close": 0.2593, "volume": 208130.7, "close_time": 1768287599999, "quote_volume": 53692.71618, "trades": 576, "taker_buy_base": 111437.6, "taker_buy_quote": 28767.87995 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.2592, "high": 0.2636, "low": 0.2586, "close": 0.2627, "volume": 453596.2, "close_time": 1768291199999, "quote_volume": 118644.29436, "trades": 1309, "taker_buy_base": 203592.2, "taker_buy_quote": 53181.0684 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2628, "high": 0.2659, "low": 0.2628, "close": 0.2653, "volume": 211280.7, "close_time": 1768294799999, "quote_volume": 55878.25271, "trades": 616, "taker_buy_base": 103852.6, "taker_buy_quote": 27476.93192 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.2654, "high": 0.2662, "low": 0.2627, "close": 0.2628, "volume": 230364.0, "close_time": 1768298399999, "quote_volume": 60844.37132, "trades": 712, "taker_buy_base": 130131.7, "taker_buy_quote": 34370.20748 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.2629, "high": 0.2642, "low": 0.262, "close": 0.2628, "volume": 90869.1, "close_time": 1768301999999, "quote_volume": 23910.99729, "trades": 374, "taker_buy_base": 39759.1, "taker_buy_quote": 10462.33585 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.2627, "high": 0.2635, "low": 0.2616, "close": 0.2621, "volume": 113700.9, "close_time": 1768305599999, "quote_volume": 29823.54574, "trades": 421, "taker_buy_base": 36843.5, "taker_buy_quote": 9671.18848 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2622, "high": 0.263, "low": 0.2615, "close": 0.2626, "volume": 158482.0, "close_time": 1768309199999, "quote_volume": 41585.93723, "trades": 562, "taker_buy_base": 86767.6, "taker_buy_quote": 22772.37906 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.2625, "high": 0.2646, "low": 0.2618, "close": 0.2629, "volume": 330311.6, "close_time": 1768312799999, "quote_volume": 86905.72938, "trades": 1315, "taker_buy_base": 158491.2, "taker_buy_quote": 41713.1828 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.263, "high": 0.2667, "low": 0.2625, "close": 0.265, "volume": 451533.9, "close_time": 1768316399999, "quote_volume": 119671.48073, "trades": 1681, "taker_buy_base": 260328.3, "taker_buy_quote": 68987.83092 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.2649, "high": 0.2654, "low": 0.2616, "close": 0.2653, "volume": 437722.7, "close_time": 1768319999999, "quote_volume": 115564.75746, "trades": 1943, "taker_buy_base": 203506.8, "taker_buy_quote": 53758.32774 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2652, "high": 0.2664, "low": 0.2639, "close": 0.2653, "volume": 257845.5, "close_time": 1768323599999, "quote_volume": 68413.16147, "trades": 1283, "taker_buy_base": 133650.9, "taker_buy_quote": 35474.06474 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.2654, "high": 0.2658, "low": 0.2629, "close": 0.2636, "volume": 192593.3, "close_time": 1768327199999, "quote_volume": 50826.4811, "trades": 784, "taker_buy_base": 86593.1, "taker_buy_quote": 22853.58741 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.2635, "high": 0.2661, "low": 0.2635, "close": 0.2658, "volume": 155938.3, "close_time": 1768330799999, "quote_volume": 41348.42299, "trades": 485, "taker_buy_base": 71932.1, "taker_buy_quote": 19058.60589 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.2659, "high": 0.2686, "low": 0.2651, "close": 0.2666, "volume": 259608.4, "close_time": 1768334399999, "quote_volume": 69364.34724, "trades": 532, "taker_buy_base": 165405.0, "taker_buy_quote": 44187.51599 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2667, "high": 0.2699, "low": 0.2649, "close": 0.2658, "volume": 369641.4, "close_time": 1768337999999, "quote_volume": 98734.87931, "trades": 900, "taker_buy_base": 166807.6, "taker_buy_quote": 44548.41068 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.2658, "high": 0.2659, "low": 0.2638, "close": 0.264, "volume": 93095.4, "close_time": 1768341599999, "quote_volume": 24664.31629, "trades": 308, "taker_buy_base": 31316.3, "taker_buy_quote": 8295.97654 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.2641, "high": 0.2731, "low": 0.2641, "close": 0.2722, "volume": 634019.5, "close_time": 1768345199999, "quote_volume": 171193.92857, "trades": 1768, "taker_buy_base": 388934.6, "taker_buy_quote": 105005.51631 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.2723, "high": 0.2737, "low": 0.2677, "close": 0.27, "volume": 561224.3, "close_time": 1768348799999, "quote_volume": 151766.92231, "trades": 1660, "taker_buy_base": 282517.4, "taker_buy_quote": 76431.56833 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2701, "high": 0.2712, "low": 0.2681, "close": 0.27, "volume": 123114.9, "close_time": 1768352399999, "quote_volume": 33187.61052, "trades": 777, "taker_buy_base": 72006.9, "taker_buy_quote": 19413.26044 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.2702, "high": 0.2731, "low": 0.2697, "close": 0.272, "volume": 344102.8, "close_time": 1768355999999, "quote_volume": 93472.02408, "trades": 1186, "taker_buy_base": 216082.4, "taker_buy_quote": 58687.55399 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.2717, "high": 0.2786, "low": 0.2711, "close": 0.2751, "volume": 1192086.4, "close_time": 1768359599999, "quote_volume": 327572.36793, "trades": 1749, "taker_buy_base": 763253.3, "taker_buy_quote": 209695.53327 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.275, "high": 0.2793, "low": 0.2738, "close": 0.2791, "volume": 891750.0, "close_time": 1768363199999, "quote_volume": 246481.86399, "trades": 1221, "taker_buy_base": 648953.0, "taker_buy_quote": 179333.54626 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2792, "high": 0.2813, "low": 0.2769, "close": 0.2776, "volume": 514317.2, "close_time": 1768366799999, "quote_volume": 143498.10551, "trades": 1459, "taker_buy_base": 268994.8, "taker_buy_quote": 75032.73464 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.2774, "high": 0.2774, "low": 0.2739, "close": 0.2748, "volume": 214197.7, "close_time": 1768370399999, "quote_volume": 58943.54585, "trades": 759, "taker_buy_base": 102090.2, "taker_buy_quote": 28095.31582 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.2749, "high": 0.2756, "low": 0.2728, "close": 0.2753, "volume": 174733.9, "close_time": 1768373999999, "quote_volume": 48008.44866, "trades": 436, "taker_buy_base": 65641.6, "taker_buy_quote": 18022.07581 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.2753, "high": 0.277, "low": 0.2724, "close": 0.2737, "volume": 439407.0, "close_time": 1768377599999, "quote_volume": 120650.62328, "trades": 754, "taker_buy_base": 274185.6, "taker_buy_quote": 75341.59585 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2738, "high": 0.2788, "low": 0.2732, "close": 0.2769, "volume": 303263.3, "close_time": 1768381199999, "quote_volume": 83908.26086, "trades": 695, "taker_buy_base": 170761.9, "taker_buy_quote": 47194.93514 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.277, "high": 0.2845, "low": 0.277, "close": 0.2817, "volume": 655242.6, "close_time": 1768384799999, "quote_volume": 184235.5185, "trades": 1282, "taker_buy_base": 330234.7, "taker_buy_quote": 92813.74501 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.2816, "high": 0.2826, "low": 0.2775, "close": 0.2792, "volume": 628978.2, "close_time": 1768388399999, "quote_volume": 175692.66883, "trades": 1457, "taker_buy_base": 300017.1, "taker_buy_quote": 83806.42321 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.2792, "high": 0.2792, "low": 0.2718, "close": 0.2722, "volume": 1127171.9, "close_time": 1768391999999, "quote_volume": 308780.33861, "trades": 1829, "taker_buy_base": 619955.4, "taker_buy_quote": 169609.39422 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2724, "high": 0.2741, "low": 0.2723, "close": 0.2731, "volume": 139761.5, "close_time": 1768395599999, "quote_volume": 38163.13302, "trades": 491, "taker_buy_base": 62856.9, "taker_buy_quote": 17162.93278 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.2729, "high": 0.2732, "low": 0.2694, "close": 0.2699, "volume": 297138.6, "close_time": 1768399199999, "quote_volume": 80775.42952, "trades": 607, "taker_buy_base": 180971.5, "taker_buy_quote": 49226.46228 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.2698, "high": 0.2753, "low": 0.2697, "close": 0.2741, "volume": 288763.0, "close_time": 1768402799999, "quote_volume": 78736.36941, "trades": 898, "taker_buy_base": 157671.8, "taker_buy_quote": 43031.23231 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.2741, "high": 0.2796, "low": 0.2727, "close": 0.2775, "volume": 701251.2, "close_time": 1768406399999, "quote_volume": 194187.32833, "trades": 1915, "taker_buy_base": 345506.7, "taker_buy_quote": 95629.98589 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2776, "high": 0.2803, "low": 0.2772, "close": 0.2773, "volume": 315815.0, "close_time": 1768409999999, "quote_volume": 88014.53855, "trades": 1158, "taker_buy_base": 139468.6, "taker_buy_quote": 38886.10963 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.2773, "high": 0.2777, "low": 0.2725, "close": 0.2733, "volume": 224014.6, "close_time": 1768413599999, "quote_volume": 61608.26309, "trades": 693, "taker_buy_base": 93282.5, "taker_buy_quote": 25654.19225 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.2732, "high": 0.2739, "low": 0.2637, "close": 0.2654, "volume": 548942.1, "close_time": 1768417199999, "quote_volume": 146920.36169, "trades": 1524, "taker_buy_base": 280990.3, "taker_buy_quote": 75161.13612 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.2654, "high": 0.2699, "low": 0.2648, "close": 0.2683, "volume": 362842.0, "close_time": 1768420799999, "quote_volume": 96949.88274, "trades": 1132, "taker_buy_base": 245183.7, "taker_buy_quote": 65504.32479 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2684, "high": 0.2708, "low": 0.2672, "close": 0.2682, "volume": 220860.6, "close_time": 1768424399999, "quote_volume": 59367.34193, "trades": 677, "taker_buy_base": 122589.5, "taker_buy_quote": 32985.64659 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.268, "high": 0.2699, "low": 0.2655, "close": 0.2664, "volume": 294023.4, "close_time": 1768427999999, "quote_volume": 78607.74675, "trades": 646, "taker_buy_base": 77540.5, "taker_buy_quote": 20773.22823 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.2663, "high": 0.267, "low": 0.2635, "close": 0.2645, "volume": 192941.9, "close_time": 1768431599999, "quote_volume": 51134.46969, "trades": 376, "taker_buy_base": 99871.9, "taker_buy_quote": 26493.22672 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.2645, "high": 0.2679, "low": 0.2645, "close": 0.2673, "volume": 330535.7, "close_time": 1768435199999, "quote_volume": 88174.65556, "trades": 429, "taker_buy_base": 283130.6, "taker_buy_quote": 75538.49264 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2673, "high": 0.2684, "low": 0.2656, "close": 0.2664, "volume": 184502.6, "close_time": 1768438799999, "quote_volume": 49232.34049, "trades": 396, "taker_buy_base": 129035.4, "taker_buy_quote": 34443.87525 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.2665, "high": 0.2673, "low": 0.2639, "close": 0.2646, "volume": 141921.6, "close_time": 1768442399999, "quote_volume": 37641.83394, "trades": 447, "taker_buy_base": 76696.1, "taker_buy_quote": 20349.57776 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.2647, "high": 0.2649, "low": 0.2612, "close": 0.2617, "volume": 263903.3, "close_time": 1768445999999, "quote_volume": 69395.04415, "trades": 613, "taker_buy_base": 136045.1, "taker_buy_quote": 35789.80352 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.2619, "high": 0.2622, "low": 0.2553, "close": 0.2558, "volume": 1089714.0, "close_time": 1768449599999, "quote_volume": 280183.91186, "trades": 1220, "taker_buy_base": 732649.6, "taker_buy_quote": 188417.08495 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2557, "high": 0.2574, "low": 0.2552, "close": 0.2559, "volume": 824460.8, "close_time": 1768453199999, "quote_volume": 211076.25354, "trades": 1419, "taker_buy_base": 610481.3, "taker_buy_quote": 156292.60372 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.2558, "high": 0.2571, "low": 0.2547, "close": 0.2558, "volume": 840752.5, "close_time": 1768456799999, "quote_volume": 214880.41426, "trades": 4468, "taker_buy_base": 288334.7, "taker_buy_quote": 73640.45376 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.2558, "high": 0.2577, "low": 0.2553, "close": 0.257, "volume": 424777.1, "close_time": 1768460399999, "quote_volume": 108957.47608, "trades": 2248, "taker_buy_base": 134266.4, "taker_buy_quote": 34469.91532 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.2571, "high": 0.2606, "low": 0.2571, "close": 0.2596, "volume": 522631.4, "close_time": 1768463999999, "quote_volume": 135373.99292, "trades": 2467, "taker_buy_base": 202123.3, "taker_buy_quote": 52336.80603 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2596, "high": 0.2599, "low": 0.2582, "close": 0.2585, "volume": 201774.6, "close_time": 1768467599999, "quote_volume": 52241.91956, "trades": 2049, "taker_buy_base": 40345.8, "taker_buy_quote": 10443.73083 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.2585, "high": 0.2615, "low": 0.2571, "close": 0.2603, "volume": 568443.5, "close_time": 1768471199999, "quote_volume": 147487.16531, "trades": 2767, "taker_buy_base": 240112.4, "taker_buy_quote": 62407.1741 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.2605, "high": 0.2606, "low": 0.2586, "close": 0.2586, "volume": 549278.5, "close_time": 1768474799999, "quote_volume": 142562.39702, "trades": 1880, "taker_buy_base": 40866.5, "taker_buy_quote": 10607.07986 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.2588, "high": 0.2589, "low": 0.2574, "close": 0.2584, "volume": 157183.7, "close_time": 1768478399999, "quote_volume": 40584.87438, "trades": 1573, "taker_buy_base": 42568.5, "taker_buy_quote": 10992.34101 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2583, "high": 0.2612, "low": 0.258, "close": 0.2609, "volume": 302412.4, "close_time": 1768481999999, "quote_volume": 78496.73786, "trades": 3570, "taker_buy_base": 142790.6, "taker_buy_quote": 37070.14525 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.2609, "high": 0.261, "low": 0.2592, "close": 0.26, "volume": 121505.6, "close_time": 1768485599999, "quote_volume": 31626.90714, "trades": 1210, "taker_buy_base": 56358.2, "taker_buy_quote": 14672.16544 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.2601, "high": 0.2612, "low": 0.2556, "close": 0.2566, "volume": 592970.7, "close_time": 1768489199999, "quote_volume": 153425.74808, "trades": 3840, "taker_buy_base": 213741.2, "taker_buy_quote": 55370.12488 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.2568, "high": 0.2578, "low": 0.2496, "close": 0.2545, "volume": 528104.1, "close_time": 1768492799999, "quote_volume": 133783.58525, "trades": 3488, "taker_buy_base": 228946.8, "taker_buy_quote": 57854.86464 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2544, "high": 0.2549, "low": 0.252, "close": 0.254, "volume": 386746.0, "close_time": 1768496399999, "quote_volume": 97954.60081, "trades": 2119, "taker_buy_base": 157129.3, "taker_buy_quote": 39842.52364 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.2539, "high": 0.2549, "low": 0.25, "close": 0.2504, "volume": 893492.6, "close_time": 1768499999999, "quote_volume": 225584.84356, "trades": 2195, "taker_buy_base": 554786.1, "taker_buy_quote": 139953.8097 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.2503, "high": 0.2506, "low": 0.2454, "close": 0.2455, "volume": 774837.9, "close_time": 1768503599999, "quote_volume": 191793.04849, "trades": 3341, "taker_buy_base": 206212.0, "taker_buy_quote": 50991.83454 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.2455, "high": 0.2496, "low": 0.2439, "close": 0.2492, "volume": 406715.1, "close_time": 1768507199999, "quote_volume": 100261.92295, "trades": 1823, "taker_buy_base": 185569.0, "taker_buy_quote": 45772.43269 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2492, "high": 0.251, "low": 0.2473, "close": 0.2481, "volume": 132726.0, "close_time": 1768510799999, "quote_volume": 33054.35525, "trades": 765, "taker_buy_base": 47820.3, "taker_buy_quote": 11920.83583 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.2479, "high": 0.2492, "low": 0.2472, "close": 0.2489, "volume": 367905.5, "close_time": 1768514399999, "quote_volume": 91261.81074, "trades": 422, "taker_buy_base": 96170.9, "taker_buy_quote": 23891.99256 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.2491, "high": 0.2511, "low": 0.2489, "close": 0.2507, "volume": 81888.0, "close_time": 1768517999999, "quote_volume": 20487.77931, "trades": 202, "taker_buy_base": 44829.0, "taker_buy_quote": 11212.99403 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.2505, "high": 0.2515, "low": 0.2496, "close": 0.2515, "volume": 91296.3, "close_time": 1768521599999, "quote_volume": 22873.02093, "trades": 173, "taker_buy_base": 36948.3, "taker_buy_quote": 9258.32187 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2513, "high": 0.2513, "low": 0.2495, "close": 0.2495, "volume": 154661.3, "close_time": 1768525199999, "quote_volume": 38762.50125, "trades": 527, "taker_buy_base": 30099.9, "taker_buy_quote": 7547.3449 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.2495, "high": 0.2504, "low": 0.2491, "close": 0.2493, "volume": 187132.7, "close_time": 1768528799999, "quote_volume": 46735.96511, "trades": 738, "taker_buy_base": 35606.8, "taker_buy_quote": 8888.72787 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.2492, "high": 0.2496, "low": 0.2475, "close": 0.2489, "volume": 108435.1, "close_time": 1768532399999, "quote_volume": 26940.02936, "trades": 397, "taker_buy_base": 31157.8, "taker_buy_quote": 7736.82488 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.249, "high": 0.2501, "low": 0.2478, "close": 0.2485, "volume": 139160.0, "close_time": 1768535999999, "quote_volume": 34661.34707, "trades": 263, "taker_buy_base": 91974.2, "taker_buy_quote": 22902.06197 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2484, "high": 0.2503, "low": 0.2471, "close": 0.2481, "volume": 409001.3, "close_time": 1768539599999, "quote_volume": 101661.69734, "trades": 790, "taker_buy_base": 160482.4, "taker_buy_quote": 39941.15291 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.2481, "high": 0.2517, "low": 0.2475, "close": 0.2514, "volume": 249709.2, "close_time": 1768543199999, "quote_volume": 62169.70012, "trades": 652, "taker_buy_base": 79008.0, "taker_buy_quote": 19724.80304 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.2513, "high": 0.2553, "low": 0.2511, "close": 0.2553, "volume": 223726.3, "close_time": 1768546799999, "quote_volume": 56573.45104, "trades": 571, "taker_buy_base": 95825.9, "taker_buy_quote": 24261.39272 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.2553, "high": 0.2807, "low": 0.255, "close": 0.2803, "volume": 4813640.6, "close_time": 1768550399999, "quote_volume": 1299308.77236, "trades": 9083, "taker_buy_base": 2624802.8, "taker_buy_quote": 709106.84036 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2803, "high": 0.3094, "low": 0.2772, "close": 0.2877, "volume": 18567965.0, "close_time": 1768553999999, "quote_volume": 5455475.0395, "trades": 57623, "taker_buy_base": 10235076.8, "taker_buy_quote": 3008555.39405 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.2876, "high": 0.3021, "low": 0.2854, "close": 0.2876, "volume": 7319530.7, "close_time": 1768557599999, "quote_volume": 2157029.47377, "trades": 17197, "taker_buy_base": 3965270.1, "taker_buy_quote": 1169337.99354 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.2877, "high": 0.2918, "low": 0.2835, "close": 0.2852, "volume": 2224475.7, "close_time": 1768561199999, "quote_volume": 639221.18907, "trades": 5940, "taker_buy_base": 973698.6, "taker_buy_quote": 280084.25582 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.2851, "high": 0.2999, "low": 0.2825, "close": 0.2981, "volume": 3939235.8, "close_time": 1768564799999, "quote_volume": 1140769.93856, "trades": 8184, "taker_buy_base": 2438517.2, "taker_buy_quote": 707025.11974 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.298, "high": 0.3167, "low": 0.2955, "close": 0.3085, "volume": 11275675.6, "close_time": 1768568399999, "quote_volume": 3472952.89868, "trades": 38206, "taker_buy_base": 6448003.5, "taker_buy_quote": 1982003.41965 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.3085, "high": 0.3281, "low": 0.3021, "close": 0.3122, "volume": 9022933.3, "close_time": 1768571999999, "quote_volume": 2853749.00969, "trades": 35832, "taker_buy_base": 4969862.3, "taker_buy_quote": 1574425.55521 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.3121, "high": 0.318, "low": 0.3008, "close": 0.302, "volume": 4824615.5, "close_time": 1768575599999, "quote_volume": 1486491.57135, "trades": 11893, "taker_buy_base": 1987038.2, "taker_buy_quote": 614208.62541 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.3022, "high": 0.3058, "low": 0.2922, "close": 0.2978, "volume": 3439771.8, "close_time": 1768579199999, "quote_volume": 1026154.71799, "trades": 9086, "taker_buy_base": 1347301.9, "taker_buy_quote": 401327.98863 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2979, "high": 0.3117, "low": 0.2977, "close": 0.3062, "volume": 2769554.8, "close_time": 1768582799999, "quote_volume": 848939.07578, "trades": 8587, "taker_buy_base": 1301513.1, "taker_buy_quote": 398620.12626 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.3063, "high": 0.3137, "low": 0.3016, "close": 0.3128, "volume": 1954230.8, "close_time": 1768586399999, "quote_volume": 601919.8293, "trades": 5671, "taker_buy_base": 930934.2, "taker_buy_quote": 287565.34137 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.3128, "high": 0.3162, "low": 0.307, "close": 0.308, "volume": 2255486.7, "close_time": 1768589999999, "quote_volume": 703615.95262, "trades": 5626, "taker_buy_base": 1125099.2, "taker_buy_quote": 351284.41388 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.3081, "high": 0.3115, "low": 0.3033, "close": 0.3081, "volume": 1280815.7, "close_time": 1768593599999, "quote_volume": 392321.90745, "trades": 3491, "taker_buy_base": 564126.0, "taker_buy_quote": 172961.6412 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.3081, "high": 0.3155, "low": 0.3015, "close": 0.3147, "volume": 2036119.8, "close_time": 1768597199999, "quote_volume": 632727.70203, "trades": 4727, "taker_buy_base": 1102954.8, "taker_buy_quote": 342953.65875 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.3148, "high": 0.33, "low": 0.3142, "close": 0.3266, "volume": 5455109.2, "close_time": 1768600799999, "quote_volume": 1761067.60556, "trades": 12034, "taker_buy_base": 3088130.1, "taker_buy_quote": 997578.85807 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.3267, "high": 0.3291, "low": 0.3183, "close": 0.32, "volume": 2282914.1, "close_time": 1768604399999, "quote_volume": 737191.44798, "trades": 4769, "taker_buy_base": 1057855.9, "taker_buy_quote": 342158.99262 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.3202, "high": 0.3235, "low": 0.3147, "close": 0.3147, "volume": 1780505.4, "close_time": 1768607999999, "quote_volume": 566386.51586, "trades": 4290, "taker_buy_base": 1014777.2, "taker_buy_quote": 323045.2821 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.3147, "high": 0.321, "low": 0.299, "close": 0.3074, "volume": 4547006.1, "close_time": 1768611599999, "quote_volume": 1401867.8065, "trades": 14046, "taker_buy_base": 2521774.7, "taker_buy_quote": 779266.64775 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.3074, "high": 0.3405, "low": 0.3069, "close": 0.337, "volume": 8048849.0, "close_time": 1768615199999, "quote_volume": 2641886.27395, "trades": 19666, "taker_buy_base": 5051858.5, "taker_buy_quote": 1661545.73726 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.3371, "high": 0.3387, "low": 0.3021, "close": 0.3046, "volume": 5516052.1, "close_time": 1768618799999, "quote_volume": 1743185.94237, "trades": 15092, "taker_buy_base": 2705853.7, "taker_buy_quote": 853717.82876 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.3046, "high": 0.3083, "low": 0.303, "close": 0.3059, "volume": 1574329.6, "close_time": 1768622399999, "quote_volume": 480548.54197, "trades": 3411, "taker_buy_base": 758725.0, "taker_buy_quote": 231524.5715 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.3061, "high": 0.3128, "low": 0.3039, "close": 0.3083, "volume": 1655441.1, "close_time": 1768625999999, "quote_volume": 511256.44823, "trades": 3468, "taker_buy_base": 942945.9, "taker_buy_quote": 291171.54457 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.3084, "high": 0.3128, "low": 0.301, "close": 0.3023, "volume": 1403400.6, "close_time": 1768629599999, "quote_volume": 429970.9721, "trades": 3536, "taker_buy_base": 661134.2, "taker_buy_quote": 202588.1608 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.3024, "high": 0.3042, "low": 0.2986, "close": 0.3032, "volume": 1071120.9, "close_time": 1768633199999, "quote_volume": 322603.65627, "trades": 2550, "taker_buy_base": 542755.6, "taker_buy_quote": 163484.13031 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.3033, "high": 0.3102, "low": 0.3021, "close": 0.3068, "volume": 1060597.9, "close_time": 1768636799999, "quote_volume": 325045.9921, "trades": 2975, "taker_buy_base": 472128.9, "taker_buy_quote": 144673.15591 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.3067, "high": 0.3084, "low": 0.3023, "close": 0.3027, "volume": 652265.3, "close_time": 1768640399999, "quote_volume": 199251.35068, "trades": 2048, "taker_buy_base": 297324.3, "taker_buy_quote": 90908.02184 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.3028, "high": 0.3055, "low": 0.3012, "close": 0.3033, "volume": 515127.9, "close_time": 1768643999999, "quote_volume": 156340.64196, "trades": 1614, "taker_buy_base": 282218.6, "taker_buy_quote": 85661.85182 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.3034, "high": 0.304, "low": 0.2943, "close": 0.2993, "volume": 1053173.9, "close_time": 1768647599999, "quote_volume": 314714.70223, "trades": 3723, "taker_buy_base": 423276.4, "taker_buy_quote": 126388.76027 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.2991, "high": 0.3017, "low": 0.2967, "close": 0.2996, "volume": 756853.6, "close_time": 1768651199999, "quote_volume": 226041.12004, "trades": 1501, "taker_buy_base": 274591.1, "taker_buy_quote": 82116.68578 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2994, "high": 0.3011, "low": 0.2913, "close": 0.2962, "volume": 1136178.9, "close_time": 1768654799999, "quote_volume": 335952.46874, "trades": 2637, "taker_buy_base": 476178.1, "taker_buy_quote": 140864.52495 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.2961, "high": 0.297, "low": 0.2925, "close": 0.2929, "volume": 927046.3, "close_time": 1768658399999, "quote_volume": 273264.57787, "trades": 2150, "taker_buy_base": 467433.2, "taker_buy_quote": 137731.60623 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.293, "high": 0.2965, "low": 0.29, "close": 0.296, "volume": 875424.2, "close_time": 1768661999999, "quote_volume": 256298.52929, "trades": 1840, "taker_buy_base": 418428.2, "taker_buy_quote": 122589.92927 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.2962, "high": 0.2973, "low": 0.2931, "close": 0.2938, "volume": 595209.0, "close_time": 1768665599999, "quote_volume": 175478.93002, "trades": 1244, "taker_buy_base": 232113.7, "taker_buy_quote": 68486.2507 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2938, "high": 0.2944, "low": 0.2865, "close": 0.2887, "volume": 897841.1, "close_time": 1768669199999, "quote_volume": 260311.00475, "trades": 2020, "taker_buy_base": 428523.7, "taker_buy_quote": 124248.18023 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.2886, "high": 0.289, "low": 0.287, "close": 0.2879, "volume": 259413.9, "close_time": 1768672799999, "quote_volume": 74709.23108, "trades": 691, "taker_buy_base": 132751.7, "taker_buy_quote": 38242.14934 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.2879, "high": 0.2881, "low": 0.2855, "close": 0.2873, "volume": 382131.9, "close_time": 1768676399999, "quote_volume": 109536.8397, "trades": 914, "taker_buy_base": 109067.4, "taker_buy_quote": 31275.37239 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.2872, "high": 0.2873, "low": 0.2844, "close": 0.2858, "volume": 304365.2, "close_time": 1768679999999, "quote_volume": 86851.82862, "trades": 687, "taker_buy_base": 110241.1, "taker_buy_quote": 31485.44239 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2857, "high": 0.2899, "low": 0.2845, "close": 0.2866, "volume": 894713.4, "close_time": 1768683599999, "quote_volume": 256546.00612, "trades": 1591, "taker_buy_base": 468522.7, "taker_buy_quote": 134506.68384 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.2866, "high": 0.2884, "low": 0.2861, "close": 0.2881, "volume": 143118.6, "close_time": 1768687199999, "quote_volume": 41166.61427, "trades": 768, "taker_buy_base": 47582.5, "taker_buy_quote": 13684.38056 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.2881, "high": 0.2894, "low": 0.287, "close": 0.2882, "volume": 349148.1, "close_time": 1768690799999, "quote_volume": 100719.85567, "trades": 663, "taker_buy_base": 160803.1, "taker_buy_quote": 46368.85357 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.2881, "high": 0.2906, "low": 0.2851, "close": 0.2858, "volume": 623942.3, "close_time": 1768694399999, "quote_volume": 179625.48553, "trades": 1853, "taker_buy_base": 217260.1, "taker_buy_quote": 62604.32418 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2858, "high": 0.2982, "low": 0.2824, "close": 0.2953, "volume": 2435556.2, "close_time": 1768697999999, "quote_volume": 713110.70508, "trades": 5569, "taker_buy_base": 1517740.7, "taker_buy_quote": 444868.12769 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.2953, "high": 0.3075, "low": 0.2905, "close": 0.3007, "volume": 2433262.2, "close_time": 1768701599999, "quote_volume": 732234.35236, "trades": 5639, "taker_buy_base": 1442785.8, "taker_buy_quote": 434827.10227 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.3006, "high": 0.3189, "low": 0.2991, "close": 0.3187, "volume": 2828619.8, "close_time": 1768705199999, "quote_volume": 876052.53461, "trades": 7539, "taker_buy_base": 1637754.7, "taker_buy_quote": 507324.87741 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.3188, "high": 0.3366, "low": 0.315, "close": 0.3348, "volume": 7125951.4, "close_time": 1768708799999, "quote_volume": 2337591.3807, "trades": 13672, "taker_buy_base": 4728858.3, "taker_buy_quote": 1553797.37932 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.3345, "high": 0.3404, "low": 0.3211, "close": 0.3232, "volume": 5576468.6, "close_time": 1768712399999, "quote_volume": 1853876.7467, "trades": 12414, "taker_buy_base": 3314559.7, "taker_buy_quote": 1104928.88373 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.323, "high": 0.3269, "low": 0.3177, "close": 0.3232, "volume": 1741709.0, "close_time": 1768715999999, "quote_volume": 559761.00108, "trades": 5191, "taker_buy_base": 791735.4, "taker_buy_quote": 254554.84892 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.3233, "high": 0.3302, "low": 0.3183, "close": 0.3282, "volume": 1380586.5, "close_time": 1768719599999, "quote_volume": 447284.31412, "trades": 6170, "taker_buy_base": 693848.4, "taker_buy_quote": 224940.91498 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.3281, "high": 0.3374, "low": 0.3219, "close": 0.3337, "volume": 2676768.5, "close_time": 1768723199999, "quote_volume": 884698.08249, "trades": 9855, "taker_buy_base": 1427011.5, "taker_buy_quote": 471964.74174 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.3337, "high": 0.3351, "low": 0.3231, "close": 0.3245, "volume": 2090135.5, "close_time": 1768726799999, "quote_volume": 684224.10875, "trades": 7205, "taker_buy_base": 930204.9, "taker_buy_quote": 304546.69085 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.3244, "high": 0.3287, "low": 0.3125, "close": 0.3234, "volume": 1893477.2, "close_time": 1768730399999, "quote_volume": 605640.85348, "trades": 6490, "taker_buy_base": 921149.5, "taker_buy_quote": 294619.86363 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.3235, "high": 0.3249, "low": 0.3015, "close": 0.3035, "volume": 3830267.4, "close_time": 1768733999999, "quote_volume": 1186747.32413, "trades": 9153, "taker_buy_base": 1652823.5, "taker_buy_quote": 512722.10955 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.3036, "high": 0.3051, "low": 0.2993, "close": 0.3038, "volume": 1484687.3, "close_time": 1768737599999, "quote_volume": 448866.35522, "trades": 5024, "taker_buy_base": 699041.2, "taker_buy_quote": 211350.05897 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.3039, "high": 0.3042, "low": 0.2974, "close": 0.2991, "volume": 1450205.6, "close_time": 1768741199999, "quote_volume": 435855.17145, "trades": 4342, "taker_buy_base": 588813.1, "taker_buy_quote": 176916.66887 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.2989, "high": 0.2992, "low": 0.2947, "close": 0.2948, "volume": 1161827.0, "close_time": 1768744799999, "quote_volume": 344252.75751, "trades": 4149, "taker_buy_base": 714699.9, "taker_buy_quote": 211829.08412 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.2947, "high": 0.2986, "low": 0.2936, "close": 0.2965, "volume": 685733.2, "close_time": 1768748399999, "quote_volume": 203349.87141, "trades": 1820, "taker_buy_base": 401264.4, "taker_buy_quote": 118997.30865 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.2963, "high": 0.3018, "low": 0.2962, "close": 0.2993, "volume": 1157476.6, "close_time": 1768751999999, "quote_volume": 346239.91438, "trades": 2482, "taker_buy_base": 724952.3, "taker_buy_quote": 216842.00966 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2992, "high": 0.306, "low": 0.2973, "close": 0.3043, "volume": 1158316.2, "close_time": 1768755599999, "quote_volume": 350134.75514, "trades": 3425, "taker_buy_base": 594270.3, "taker_buy_quote": 179697.11949 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.3043, "high": 0.3093, "low": 0.3033, "close": 0.3072, "volume": 1203331.9, "close_time": 1768759199999, "quote_volume": 368690.95053, "trades": 3586, "taker_buy_base": 673720.7, "taker_buy_quote": 206333.39035 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.3072, "high": 0.3173, "low": 0.3068, "close": 0.316, "volume": 2111247.2, "close_time": 1768762799999, "quote_volume": 662040.30841, "trades": 6902, "taker_buy_base": 1045636.1, "taker_buy_quote": 327649.08852 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.3159, "high": 0.3225, "low": 0.3155, "close": 0.316, "volume": 1971871.7, "close_time": 1768766399999, "quote_volume": 628268.35284, "trades": 4968, "taker_buy_base": 924902.3, "taker_buy_quote": 294962.89288 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.316, "high": 0.316, "low": 0.3098, "close": 0.3098, "volume": 1360688.8, "close_time": 1768769999999, "quote_volume": 424799.37044, "trades": 3011, "taker_buy_base": 539629.4, "taker_buy_quote": 168522.16626 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.31, "high": 0.3115, "low": 0.3023, "close": 0.3057, "volume": 2348392.3, "close_time": 1768773599999, "quote_volume": 719306.35992, "trades": 5183, "taker_buy_base": 881428.1, "taker_buy_quote": 269387.60727 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.3058, "high": 0.31, "low": 0.3058, "close": 0.3076, "volume": 655232.5, "close_time": 1768777199999, "quote_volume": 201541.70808, "trades": 3051, "taker_buy_base": 361526.1, "taker_buy_quote": 111178.46235 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.3075, "high": 0.3075, "low": 0.2961, "close": 0.2963, "volume": 1602922.1, "close_time": 1768780799999, "quote_volume": 481054.4947, "trades": 6342, "taker_buy_base": 736641.8, "taker_buy_quote": 220954.95779 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2963, "high": 0.3103, "low": 0.2796, "close": 0.291, "volume": 9984473.7, "close_time": 1768784399999, "quote_volume": 2936449.22827, "trades": 29239, "taker_buy_base": 5382825.4, "taker_buy_quote": 1588509.0293 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.291, "high": 0.3069, "low": 0.2907, "close": 0.3041, "volume": 4822423.4, "close_time": 1768787999999, "quote_volume": 1452465.25245, "trades": 9796, "taker_buy_base": 2691902.0, "taker_buy_quote": 810534.21507 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.304, "high": 0.3127, "low": 0.2984, "close": 0.308, "volume": 2133109.4, "close_time": 1768791599999, "quote_volume": 654709.09581, "trades": 5598, "taker_buy_base": 1109823.9, "taker_buy_quote": 340999.17448 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.3082, "high": 0.3123, "low": 0.3061, "close": 0.3073, "volume": 1628678.6, "close_time": 1768795199999, "quote_volume": 503710.05128, "trades": 3806, "taker_buy_base": 951777.6, "taker_buy_quote": 294344.44851 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.3072, "high": 0.3072, "low": 0.3001, "close": 0.3004, "volume": 896276.6, "close_time": 1768798799999, "quote_volume": 272384.12688, "trades": 2420, "taker_buy_base": 434532.5, "taker_buy_quote": 132008.88358 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.3005, "high": 0.3049, "low": 0.2973, "close": 0.2995, "volume": 1393491.8, "close_time": 1768802399999, "quote_volume": 419524.23886, "trades": 4729, "taker_buy_base": 697817.2, "taker_buy_quote": 210189.66852 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.2994, "high": 0.2994, "low": 0.2875, "close": 0.2875, "volume": 1535378.8, "close_time": 1768805999999, "quote_volume": 450272.14659, "trades": 3750, "taker_buy_base": 685345.7, "taker_buy_quote": 200961.68115 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.2876, "high": 0.2954, "low": 0.286, "close": 0.2946, "volume": 1117852.3, "close_time": 1768809599999, "quote_volume": 324579.96168, "trades": 3580, "taker_buy_base": 577956.2, "taker_buy_quote": 168044.98191 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2946, "high": 0.2946, "low": 0.2885, "close": 0.2901, "volume": 622573.6, "close_time": 1768813199999, "quote_volume": 181344.33216, "trades": 2022, "taker_buy_base": 196401.8, "taker_buy_quote": 57266.88583 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.2901, "high": 0.2902, "low": 0.2872, "close": 0.2894, "volume": 1192321.3, "close_time": 1768816799999, "quote_volume": 343968.86427, "trades": 3759, "taker_buy_base": 320426.7, "taker_buy_quote": 92500.2902 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.2894, "high": 0.2919, "low": 0.2857, "close": 0.2882, "volume": 1130253.2, "close_time": 1768820399999, "quote_volume": 326403.42793, "trades": 2820, "taker_buy_base": 690045.3, "taker_buy_quote": 199251.46167 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.2882, "high": 0.2895, "low": 0.2842, "close": 0.2846, "volume": 1445870.7, "close_time": 1768823999999, "quote_volume": 414271.78257, "trades": 2522, "taker_buy_base": 909462.9, "taker_buy_quote": 260489.76359 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2845, "high": 0.2859, "low": 0.2809, "close": 0.2848, "volume": 1332630.1, "close_time": 1768827599999, "quote_volume": 377661.57951, "trades": 2740, "taker_buy_base": 496751.2, "taker_buy_quote": 140903.43293 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.2849, "high": 0.2883, "low": 0.283, "close": 0.2837, "volume": 525989.9, "close_time": 1768831199999, "quote_volume": 150500.34566, "trades": 1689, "taker_buy_base": 193705.2, "taker_buy_quote": 55441.73384 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.2838, "high": 0.29, "low": 0.2826, "close": 0.2867, "volume": 509298.8, "close_time": 1768834799999, "quote_volume": 145810.32929, "trades": 1635, "taker_buy_base": 214875.6, "taker_buy_quote": 61609.29693 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.2868, "high": 0.2871, "low": 0.2848, "close": 0.2861, "volume": 245285.5, "close_time": 1768838399999, "quote_volume": 70118.64954, "trades": 999, "taker_buy_base": 101854.6, "taker_buy_quote": 29115.14786 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2861, "high": 0.2911, "low": 0.2855, "close": 0.2904, "volume": 431387.6, "close_time": 1768841999999, "quote_volume": 124594.97101, "trades": 1412, "taker_buy_base": 229986.0, "taker_buy_quote": 66435.61269 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.2905, "high": 0.2925, "low": 0.2896, "close": 0.2897, "volume": 270636.8, "close_time": 1768845599999, "quote_volume": 78790.30721, "trades": 897, "taker_buy_base": 136906.4, "taker_buy_quote": 39883.10296 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.2898, "high": 0.2925, "low": 0.2883, "close": 0.29, "volume": 777693.9, "close_time": 1768849199999, "quote_volume": 224980.37561, "trades": 1244, "taker_buy_base": 414171.2, "taker_buy_quote": 119792.58673 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.2901, "high": 0.2932, "low": 0.2896, "close": 0.2901, "volume": 287136.9, "close_time": 1768852799999, "quote_volume": 83617.59117, "trades": 877, "taker_buy_base": 147154.1, "taker_buy_quote": 42837.21809 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2902, "high": 0.2919, "low": 0.289, "close": 0.2902, "volume": 277348.1, "close_time": 1768856399999, "quote_volume": 80486.24615, "trades": 899, "taker_buy_base": 119423.5, "taker_buy_quote": 34652.84943 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.2903, "high": 0.2921, "low": 0.2883, "close": 0.2887, "volume": 232842.3, "close_time": 1768859999999, "quote_volume": 67491.48027, "trades": 755, "taker_buy_base": 125263.3, "taker_buy_quote": 36338.05945 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.2886, "high": 0.2889, "low": 0.2857, "close": 0.2858, "volume": 336626.0, "close_time": 1768863599999, "quote_volume": 96756.71485, "trades": 680, "taker_buy_base": 193328.6, "taker_buy_quote": 55625.04011 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.2859, "high": 0.2875, "low": 0.2848, "close": 0.2858, "volume": 495551.2, "close_time": 1768867199999, "quote_volume": 141547.89819, "trades": 1142, "taker_buy_base": 258229.6, "taker_buy_quote": 73727.23129 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2858, "high": 0.2858, "low": 0.2801, "close": 0.2806, "volume": 599876.0, "close_time": 1768870799999, "quote_volume": 169777.56326, "trades": 2306, "taker_buy_base": 246715.5, "taker_buy_quote": 69773.42984 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.2806, "high": 0.2819, "low": 0.2782, "close": 0.2794, "volume": 374761.7, "close_time": 1768874399999, "quote_volume": 104910.35691, "trades": 1061, "taker_buy_base": 166815.8, "taker_buy_quote": 46730.66956 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.2794, "high": 0.2815, "low": 0.2781, "close": 0.2803, "volume": 498930.7, "close_time": 1768877999999, "quote_volume": 139586.73226, "trades": 1734, "taker_buy_base": 212172.1, "taker_buy_quote": 59365.91507 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.2805, "high": 0.2808, "low": 0.2772, "close": 0.2792, "volume": 698696.4, "close_time": 1768881599999, "quote_volume": 194771.47735, "trades": 1712, "taker_buy_base": 237364.7, "taker_buy_quote": 66224.76679 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2791, "high": 0.2809, "low": 0.278, "close": 0.2792, "volume": 266887.4, "close_time": 1768885199999, "quote_volume": 74476.39088, "trades": 1023, "taker_buy_base": 166127.0, "taker_buy_quote": 46323.88314 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.2791, "high": 0.28, "low": 0.274, "close": 0.2765, "volume": 1404072.2, "close_time": 1768888799999, "quote_volume": 387027.6549, "trades": 3209, "taker_buy_base": 514201.1, "taker_buy_quote": 141934.46594 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.2764, "high": 0.2776, "low": 0.2727, "close": 0.2745, "volume": 1239510.0, "close_time": 1768892399999, "quote_volume": 340382.31209, "trades": 2646, "taker_buy_base": 783333.3, "taker_buy_quote": 215154.18877 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.2745, "high": 0.2757, "low": 0.2723, "close": 0.2725, "volume": 3084261.6, "close_time": 1768895999999, "quote_volume": 845201.64065, "trades": 2567, "taker_buy_base": 947204.4, "taker_buy_quote": 259648.00219 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.2725, "high": 0.2732, "low": 0.265, "close": 0.2658, "volume": 2168410.6, "close_time": 1768899599999, "quote_volume": 578950.70641, "trades": 3115, "taker_buy_base": 854727.2, "taker_buy_quote": 228252.12338 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.2658, "high": 0.2678, "low": 0.2651, "close": 0.2674, "volume": 501117.1, "close_time": 1768903199999, "quote_volume": 133519.89035, "trades": 1396, "taker_buy_base": 303797.9, "taker_buy_quote": 80957.09736 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.2672, "high": 0.2682, "low": 0.2665, "close": 0.2667, "volume": 204785.3, "close_time": 1768906799999, "quote_volume": 54761.71196, "trades": 718, "taker_buy_base": 110150.4, "taker_buy_quote": 29461.64412 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.2668, "high": 0.2719, "low": 0.266, "close": 0.2692, "volume": 848489.1, "close_time": 1768910399999, "quote_volume": 227796.18298, "trades": 1684, "taker_buy_base": 550445.3, "taker_buy_quote": 147766.51188 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2692, "high": 0.2728, "low": 0.2689, "close": 0.2706, "volume": 436858.1, "close_time": 1768913999999, "quote_volume": 118328.65221, "trades": 1186, "taker_buy_base": 329121.7, "taker_buy_quote": 89139.97725 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.2706, "high": 0.2706, "low": 0.2674, "close": 0.268, "volume": 285701.1, "close_time": 1768917599999, "quote_volume": 76752.187, "trades": 803, "taker_buy_base": 149059.5, "taker_buy_quote": 40043.90725 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.268, "high": 0.2703, "low": 0.2658, "close": 0.2682, "volume": 715396.5, "close_time": 1768921199999, "quote_volume": 191223.43292, "trades": 1877, "taker_buy_base": 379647.9, "taker_buy_quote": 101485.99337 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.2684, "high": 0.2699, "low": 0.2646, "close": 0.2665, "volume": 1169401.5, "close_time": 1768924799999, "quote_volume": 312458.89656, "trades": 2382, "taker_buy_base": 747907.3, "taker_buy_quote": 199797.69945 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.2664, "high": 0.268, "low": 0.2619, "close": 0.263, "volume": 438121.6, "close_time": 1768928399999, "quote_volume": 115915.07664, "trades": 1494, "taker_buy_base": 216856.6, "taker_buy_quote": 57407.25568 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.2629, "high": 0.2651, "low": 0.2603, "close": 0.2611, "volume": 525624.8, "close_time": 1768931999999, "quote_volume": 137708.08827, "trades": 1565, "taker_buy_base": 296691.0, "taker_buy_quote": 77779.31615 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.2612, "high": 0.262, "low": 0.2573, "close": 0.2587, "volume": 621403.4, "close_time": 1768935599999, "quote_volume": 160782.67129, "trades": 1639, "taker_buy_base": 278741.2, "taker_buy_quote": 72179.67609 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.2588, "high": 0.2603, "low": 0.2549, "close": 0.2559, "volume": 636355.3, "close_time": 1768939199999, "quote_volume": 163212.85105, "trades": 2897, "taker_buy_base": 222584.1, "taker_buy_quote": 57191.61114 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.2559, "high": 0.2576, "low": 0.2543, "close": 0.2573, "volume": 422564.5, "close_time": 1768942799999, "quote_volume": 108206.79934, "trades": 2237, "taker_buy_base": 161842.4, "taker_buy_quote": 41456.66213 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.2574, "high": 0.26, "low": 0.2552, "close": 0.2553, "volume": 458098.8, "close_time": 1768946399999, "quote_volume": 118022.22018, "trades": 1738, "taker_buy_base": 206857.2, "taker_buy_quote": 53345.6418 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.2554, "high": 0.2569, "low": 0.2515, "close": 0.2563, "volume": 697192.0, "close_time": 1768949999999, "quote_volume": 177536.30465, "trades": 1421, "taker_buy_base": 344111.5, "taker_buy_quote": 87651.8051 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.2563, "high": 0.2573, "low": 0.2546, "close": 0.2556, "volume": 252587.7, "close_time": 1768953599999, "quote_volume": 64616.65603, "trades": 1021, "taker_buy_base": 68028.3, "taker_buy_quote": 17392.6984 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2555, "high": 0.26, "low": 0.2532, "close": 0.2597, "volume": 356681.2, "close_time": 1768957199999, "quote_volume": 91849.59845, "trades": 1415, "taker_buy_base": 258977.6, "taker_buy_quote": 66658.03982 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.2596, "high": 0.2615, "low": 0.258, "close": 0.2598, "volume": 416951.5, "close_time": 1768960799999, "quote_volume": 108481.51048, "trades": 1470, "taker_buy_base": 275755.7, "taker_buy_quote": 71733.15041 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.2599, "high": 0.2614, "low": 0.2592, "close": 0.2599, "volume": 201723.0, "close_time": 1768964399999, "quote_volume": 52532.20472, "trades": 817, "taker_buy_base": 116095.6, "taker_buy_quote": 30254.76112 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.2599, "high": 0.2608, "low": 0.259, "close": 0.2592, "volume": 217749.5, "close_time": 1768967999999, "quote_volume": 56548.34642, "trades": 540, "taker_buy_base": 128318.2, "taker_buy_quote": 33324.67299 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2592, "high": 0.2619, "low": 0.2592, "close": 0.2611, "volume": 218906.6, "close_time": 1768971599999, "quote_volume": 57065.76668, "trades": 675, "taker_buy_base": 151135.7, "taker_buy_quote": 39392.26909 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.261, "high": 0.266, "low": 0.2608, "close": 0.2643, "volume": 463298.4, "close_time": 1768975199999, "quote_volume": 121971.79827, "trades": 1038, "taker_buy_base": 284860.3, "taker_buy_quote": 74954.78444 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.2642, "high": 0.2678, "low": 0.2638, "close": 0.2644, "volume": 519794.1, "close_time": 1768978799999, "quote_volume": 138235.12702, "trades": 1792, "taker_buy_base": 244137.0, "taker_buy_quote": 64961.41691 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.2644, "high": 0.2653, "low": 0.2619, "close": 0.2628, "volume": 332445.9, "close_time": 1768982399999, "quote_volume": 87681.82917, "trades": 1018, "taker_buy_base": 128560.0, "taker_buy_quote": 33906.975 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.2627, "high": 0.2657, "low": 0.2626, "close": 0.2635, "volume": 439469.3, "close_time": 1768985999999, "quote_volume": 116159.30902, "trades": 1239, "taker_buy_base": 307129.3, "taker_buy_quote": 81200.21181 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.2634, "high": 0.2635, "low": 0.2616, "close": 0.2618, "volume": 200320.5, "close_time": 1768989599999, "quote_volume": 52617.38197, "trades": 803, "taker_buy_base": 118584.8, "taker_buy_quote": 31154.75722 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.2617, "high": 0.2632, "low": 0.2594, "close": 0.2597, "volume": 342663.4, "close_time": 1768993199999, "quote_volume": 89747.21394, "trades": 846, "taker_buy_base": 178068.9, "taker_buy_quote": 46626.82656 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.2596, "high": 0.2596, "low": 0.2572, "close": 0.2574, "volume": 217126.4, "close_time": 1768996799999, "quote_volume": 56107.33272, "trades": 733, "taker_buy_base": 100990.6, "taker_buy_quote": 26085.86128 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.2572, "high": 0.2607, "low": 0.2541, "close": 0.258, "volume": 888288.5, "close_time": 1769000399999, "quote_volume": 228665.45519, "trades": 2376, "taker_buy_base": 524180.2, "taker_buy_quote": 134888.6197 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.2581, "high": 0.2613, "low": 0.2565, "close": 0.2605, "volume": 625236.7, "close_time": 1769003999999, "quote_volume": 161715.35817, "trades": 1858, "taker_buy_base": 367168.9, "taker_buy_quote": 94971.65631 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.2606, "high": 0.276, "low": 0.2604, "close": 0.2757, "volume": 2418902.4, "close_time": 1769007599999, "quote_volume": 646041.35116, "trades": 5092, "taker_buy_base": 1411072.6, "taker_buy_quote": 377222.57798 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.2756, "high": 0.2848, "low": 0.2746, "close": 0.2781, "volume": 2956939.9, "close_time": 1769011199999, "quote_volume": 829429.78288, "trades": 9008, "taker_buy_base": 1795148.3, "taker_buy_quote": 503508.50723 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.2782, "high": 0.2837, "low": 0.2705, "close": 0.2709, "volume": 1469157.9, "close_time": 1769014799999, "quote_volume": 407668.90749, "trades": 5766, "taker_buy_base": 742446.2, "taker_buy_quote": 206358.40353 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.271, "high": 0.2727, "low": 0.2667, "close": 0.2689, "volume": 1564372.4, "close_time": 1769018399999, "quote_volume": 421791.82416, "trades": 4808, "taker_buy_base": 685088.5, "taker_buy_quote": 184789.49251 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.2688, "high": 0.2715, "low": 0.2679, "close": 0.2715, "volume": 434052.2, "close_time": 1769021999999, "quote_volume": 116953.82826, "trades": 2286, "taker_buy_base": 246668.9, "taker_buy_quote": 66487.96228 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.2716, "high": 0.284, "low": 0.2703, "close": 0.2829, "volume": 1265112.2, "close_time": 1769025599999, "quote_volume": 350438.70191, "trades": 4752, "taker_buy_base": 671386.9, "taker_buy_quote": 185974.18136 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.2829, "high": 0.2844, "low": 0.279, "close": 0.2825, "volume": 1007964.8, "close_time": 1769029199999, "quote_volume": 283477.34104, "trades": 3986, "taker_buy_base": 574970.2, "taker_buy_quote": 161636.75991 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.2825, "high": 0.2852, "low": 0.2798, "close": 0.2835, "volume": 709369.5, "close_time": 1769032799999, "quote_volume": 200320.41454, "trades": 2944, "taker_buy_base": 384575.2, "taker_buy_quote": 108636.55769 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.2836, "high": 0.2844, "low": 0.2785, "close": 0.279, "volume": 371946.7, "close_time": 1769036399999, "quote_volume": 104607.13921, "trades": 1423, "taker_buy_base": 125926.5, "taker_buy_quote": 35428.84735 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.2789, "high": 0.2795, "low": 0.2742, "close": 0.2759, "volume": 438785.5, "close_time": 1769039999999, "quote_volume": 121516.27198, "trades": 1290, "taker_buy_base": 180609.3, "taker_buy_quote": 50074.30537 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.276, "high": 0.2875, "low": 0.2738, "close": 0.28, "volume": 8312022.9, "close_time": 1769043599999, "quote_volume": 2338829.02359, "trades": 24870, "taker_buy_base": 5596056.1, "taker_buy_quote": 1576798.54352 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.2799, "high": 0.2831, "low": 0.2788, "close": 0.2795, "volume": 827618.3, "close_time": 1769047199999, "quote_volume": 232522.70589, "trades": 2499, "taker_buy_base": 344537.6, "taker_buy_quote": 96803.72816 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.2794, "high": 0.2817, "low": 0.2773, "close": 0.2784, "volume": 521165.1, "close_time": 1769050799999, "quote_volume": 145787.25602, "trades": 2009, "taker_buy_base": 145155.7, "taker_buy_quote": 40576.03168 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.2784, "high": 0.2792, "low": 0.2738, "close": 0.2742, "volume": 521421.6, "close_time": 1769054399999, "quote_volume": 144005.0472, "trades": 1639, "taker_buy_base": 213013.8, "taker_buy_quote": 58848.04465 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.2741, "high": 0.2777, "low": 0.2737, "close": 0.276, "volume": 452431.4, "close_time": 1769057999999, "quote_volume": 124704.1888, "trades": 1099, "taker_buy_base": 247589.5, "taker_buy_quote": 68259.08392 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.2758, "high": 0.2769, "low": 0.2721, "close": 0.2727, "volume": 328260.2, "close_time": 1769061599999, "quote_volume": 89979.61302, "trades": 821, "taker_buy_base": 94624.4, "taker_buy_quote": 26014.89683 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.2727, "high": 0.2737, "low": 0.2717, "close": 0.2733, "volume": 483229.8, "close_time": 1769065199999, "quote_volume": 131647.23015, "trades": 898, "taker_buy_base": 300531.9, "taker_buy_quote": 81827.65296 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.2734, "high": 0.274, "low": 0.2705, "close": 0.2708, "volume": 268094.7, "close_time": 1769068799999, "quote_volume": 72927.2719, "trades": 744, "taker_buy_base": 82376.6, "taker_buy_quote": 22404.92301 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.2707, "high": 0.2719, "low": 0.2679, "close": 0.2712, "volume": 851247.8, "close_time": 1769072399999, "quote_volume": 229079.63847, "trades": 1355, "taker_buy_base": 369450.4, "taker_buy_quote": 99499.25576 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.2712, "high": 0.2723, "low": 0.2699, "close": 0.271, "volume": 644867.2, "close_time": 1769075999999, "quote_volume": 174567.45177, "trades": 1491, "taker_buy_base": 269223.0, "taker_buy_quote": 72876.38949 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.271, "high": 0.2712, "low": 0.2684, "close": 0.2692, "volume": 175512.2, "close_time": 1769079599999, "quote_volume": 47427.98761, "trades": 798, "taker_buy_base": 71584.6, "taker_buy_quote": 19331.3435 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.269, "high": 0.269, "low": 0.266, "close": 0.2662, "volume": 405386.5, "close_time": 1769083199999, "quote_volume": 108210.02863, "trades": 827, "taker_buy_base": 133202.2, "taker_buy_quote": 35571.43487 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.2661, "high": 0.267, "low": 0.2643, "close": 0.2647, "volume": 392380.8, "close_time": 1769086799999, "quote_volume": 104234.41122, "trades": 913, "taker_buy_base": 163408.3, "taker_buy_quote": 43377.92188 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.2649, "high": 0.2689, "low": 0.2639, "close": 0.2656, "volume": 2037708.6, "close_time": 1769090399999, "quote_volume": 543976.37434, "trades": 4175, "taker_buy_base": 840378.1, "taker_buy_quote": 224285.05032 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.2655, "high": 0.2655, "low": 0.2616, "close": 0.262, "volume": 658840.3, "close_time": 1769093999999, "quote_volume": 173393.10131, "trades": 3342, "taker_buy_base": 222596.0, "taker_buy_quote": 58682.97366 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.2619, "high": 0.2636, "low": 0.2588, "close": 0.2621, "volume": 977241.5, "close_time": 1769097599999, "quote_volume": 255698.29839, "trades": 3902, "taker_buy_base": 406012.5, "taker_buy_quote": 106352.50505 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.2622, "high": 0.2671, "low": 0.2614, "close": 0.2661, "volume": 901683.5, "close_time": 1769101199999, "quote_volume": 238224.60722, "trades": 2611, "taker_buy_base": 657800.7, "taker_buy_quote": 173709.06222 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.2662, "high": 0.2681, "low": 0.2646, "close": 0.2655, "volume": 516813.9, "close_time": 1769104799999, "quote_volume": 137772.06001, "trades": 1763, "taker_buy_base": 198771.8, "taker_buy_quote": 52992.84226 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.2654, "high": 0.2662, "low": 0.2634, "close": 0.2643, "volume": 939783.7, "close_time": 1769108399999, "quote_volume": 248969.26927, "trades": 1775, "taker_buy_base": 475320.0, "taker_buy_quote": 125902.98312 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.2642, "high": 0.2696, "low": 0.2626, "close": 0.2681, "volume": 633505.7, "close_time": 1769111999999, "quote_volume": 168222.41749, "trades": 1535, "taker_buy_base": 332533.5, "taker_buy_quote": 88385.57244 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.268, "high": 0.2687, "low": 0.2654, "close": 0.2662, "volume": 86694.2, "close_time": 1769115599999, "quote_volume": 23168.39396, "trades": 583, "taker_buy_base": 37175.6, "taker_buy_quote": 9926.64786 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.2664, "high": 0.2676, "low": 0.2657, "close": 0.2672, "volume": 83827.0, "close_time": 1769119199999, "quote_volume": 22366.35096, "trades": 509, "taker_buy_base": 39860.6, "taker_buy_quote": 10639.32382 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.2671, "high": 0.2686, "low": 0.2656, "close": 0.2679, "volume": 249909.7, "close_time": 1769122799999, "quote_volume": 66868.32999, "trades": 654, "taker_buy_base": 155790.7, "taker_buy_quote": 41682.00665 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.2679, "high": 0.27, "low": 0.2671, "close": 0.2685, "volume": 237379.9, "close_time": 1769126399999, "quote_volume": 63802.89659, "trades": 858, "taker_buy_base": 103052.2, "taker_buy_quote": 27706.47779 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2686, "high": 0.2724, "low": 0.268, "close": 0.2699, "volume": 290426.9, "close_time": 1769129999999, "quote_volume": 78448.77354, "trades": 1282, "taker_buy_base": 183227.0, "taker_buy_quote": 49514.76527 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.2698, "high": 0.2739, "low": 0.2695, "close": 0.2724, "volume": 262826.7, "close_time": 1769133599999, "quote_volume": 71420.87765, "trades": 1099, "taker_buy_base": 155767.1, "taker_buy_quote": 42303.38612 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.2724, "high": 0.273, "low": 0.2709, "close": 0.2729, "volume": 168568.7, "close_time": 1769137199999, "quote_volume": 45847.41977, "trades": 631, "taker_buy_base": 107762.1, "taker_buy_quote": 29308.73371 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.2727, "high": 0.2752, "low": 0.2725, "close": 0.2732, "volume": 291566.1, "close_time": 1769140799999, "quote_volume": 79780.23941, "trades": 704, "taker_buy_base": 144075.2, "taker_buy_quote": 39420.4314 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.2733, "high": 0.2769, "low": 0.2726, "close": 0.2759, "volume": 180532.8, "close_time": 1769144399999, "quote_volume": 49583.48519, "trades": 848, "taker_buy_base": 134842.9, "taker_buy_quote": 37048.52453 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.2758, "high": 0.2779, "low": 0.2749, "close": 0.2776, "volume": 235392.6, "close_time": 1769147999999, "quote_volume": 65042.57836, "trades": 993, "taker_buy_base": 120741.3, "taker_buy_quote": 33371.66903 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.2777, "high": 0.2792, "low": 0.2737, "close": 0.2741, "volume": 386129.9, "close_time": 1769151599999, "quote_volume": 106625.66542, "trades": 1204, "taker_buy_base": 231654.1, "taker_buy_quote": 63929.74918 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.2742, "high": 0.2747, "low": 0.2729, "close": 0.2734, "volume": 168331.3, "close_time": 1769155199999, "quote_volume": 46085.05335, "trades": 711, "taker_buy_base": 77033.3, "taker_buy_quote": 21086.20501 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.2736, "high": 0.2746, "low": 0.2712, "close": 0.2722, "volume": 201087.1, "close_time": 1769158799999, "quote_volume": 54921.84389, "trades": 828, "taker_buy_base": 141991.2, "taker_buy_quote": 38780.14968 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.2721, "high": 0.2772, "low": 0.2721, "close": 0.2752, "volume": 402584.6, "close_time": 1769162399999, "quote_volume": 110686.81344, "trades": 2103, "taker_buy_base": 275191.0, "taker_buy_quote": 75670.78446 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.2753, "high": 0.2767, "low": 0.2725, "close": 0.2727, "volume": 322578.7, "close_time": 1769165999999, "quote_volume": 88634.47428, "trades": 2193, "taker_buy_base": 156926.5, "taker_buy_quote": 43160.5971 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.2728, "high": 0.278, "low": 0.2727, "close": 0.2744, "volume": 379477.2, "close_time": 1769169599999, "quote_volume": 104517.51886, "trades": 1499, "taker_buy_base": 190171.9, "taker_buy_quote": 52372.45582 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.2745, "high": 0.2748, "low": 0.2721, "close": 0.2726, "volume": 211570.7, "close_time": 1769173199999, "quote_volume": 57766.18756, "trades": 850, "taker_buy_base": 93403.4, "taker_buy_quote": 25500.19259 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.2725, "high": 0.2735, "low": 0.2698, "close": 0.2712, "volume": 308509.6, "close_time": 1769176799999, "quote_volume": 83708.53661, "trades": 990, "taker_buy_base": 112869.8, "taker_buy_quote": 30666.35661 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.2714, "high": 0.2718, "low": 0.2669, "close": 0.2685, "volume": 240655.9, "close_time": 1769180399999, "quote_volume": 64795.13542, "trades": 1988, "taker_buy_base": 146541.4, "taker_buy_quote": 39460.85054 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.2686, "high": 0.2729, "low": 0.2676, "close": 0.2726, "volume": 206004.9, "close_time": 1769183999999, "quote_volume": 55781.59259, "trades": 1425, "taker_buy_base": 95550.9, "taker_buy_quote": 25882.55661 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2725, "high": 0.274, "low": 0.2701, "close": 0.271, "volume": 370978.0, "close_time": 1769187599999, "quote_volume": 100906.059, "trades": 1708, "taker_buy_base": 169781.1, "taker_buy_quote": 46250.10355 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.2709, "high": 0.2748, "low": 0.2696, "close": 0.2734, "volume": 378716.5, "close_time": 1769191199999, "quote_volume": 103315.74897, "trades": 1857, "taker_buy_base": 166714.2, "taker_buy_quote": 45531.4125 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.2732, "high": 0.276, "low": 0.2727, "close": 0.2741, "volume": 175276.5, "close_time": 1769194799999, "quote_volume": 48126.05116, "trades": 1077, "taker_buy_base": 67622.5, "taker_buy_quote": 18565.14346 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.274, "high": 0.2742, "low": 0.2699, "close": 0.2701, "volume": 182296.2, "close_time": 1769198399999, "quote_volume": 49520.39407, "trades": 1447, "taker_buy_base": 99380.5, "taker_buy_quote": 27011.16747 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.2702, "high": 0.2732, "low": 0.2676, "close": 0.2686, "volume": 308899.1, "close_time": 1769201999999, "quote_volume": 83609.13782, "trades": 1686, "taker_buy_base": 186969.0, "taker_buy_quote": 50647.14709 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.2685, "high": 0.2712, "low": 0.2685, "close": 0.2705, "volume": 106858.6, "close_time": 1769205599999, "quote_volume": 28922.76543, "trades": 608, "taker_buy_base": 73275.4, "taker_buy_quote": 19833.45241 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.2704, "high": 0.2723, "low": 0.2699, "close": 0.272, "volume": 138612.0, "close_time": 1769209199999, "quote_volume": 37576.07457, "trades": 572, "taker_buy_base": 68750.0, "taker_buy_quote": 18641.79008 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.2719, "high": 0.2719, "low": 0.2698, "close": 0.2707, "volume": 98000.3, "close_time": 1769212799999, "quote_volume": 26538.30042, "trades": 509, "taker_buy_base": 23489.0, "taker_buy_quote": 6363.08883 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2706, "high": 0.2729, "low": 0.2702, "close": 0.2711, "volume": 141526.9, "close_time": 1769216399999, "quote_volume": 38439.54417, "trades": 894, "taker_buy_base": 74901.8, "taker_buy_quote": 20345.28986 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.2711, "high": 0.275, "low": 0.27, "close": 0.2727, "volume": 495359.0, "close_time": 1769219999999, "quote_volume": 135227.7709, "trades": 1902, "taker_buy_base": 263622.2, "taker_buy_quote": 71990.81914 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.2729, "high": 0.274, "low": 0.2714, "close": 0.2732, "volume": 337657.1, "close_time": 1769223599999, "quote_volume": 92036.86538, "trades": 1025, "taker_buy_base": 190092.6, "taker_buy_quote": 51822.91408 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.2733, "high": 0.277, "low": 0.2732, "close": 0.2746, "volume": 305441.7, "close_time": 1769227199999, "quote_volume": 83950.27386, "trades": 1197, "taker_buy_base": 181683.3, "taker_buy_quote": 49966.23413 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2747, "high": 0.2748, "low": 0.2734, "close": 0.2743, "volume": 69973.0, "close_time": 1769230799999, "quote_volume": 19176.02927, "trades": 354, "taker_buy_base": 14363.5, "taker_buy_quote": 3936.5909 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.2742, "high": 0.2748, "low": 0.2732, "close": 0.2742, "volume": 68243.5, "close_time": 1769234399999, "quote_volume": 18701.77551, "trades": 363, "taker_buy_base": 57671.4, "taker_buy_quote": 15803.73292 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.2742, "high": 0.2758, "low": 0.2738, "close": 0.2742, "volume": 163256.1, "close_time": 1769237999999, "quote_volume": 44807.37313, "trades": 526, "taker_buy_base": 62789.4, "taker_buy_quote": 17233.00631 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.2742, "high": 0.2742, "low": 0.2721, "close": 0.2722, "volume": 185267.8, "close_time": 1769241599999, "quote_volume": 50595.64425, "trades": 483, "taker_buy_base": 84840.0, "taker_buy_quote": 23165.75004 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.2721, "high": 0.2744, "low": 0.2721, "close": 0.2739, "volume": 111111.1, "close_time": 1769245199999, "quote_volume": 30360.19522, "trades": 399, "taker_buy_base": 84524.4, "taker_buy_quote": 23088.62102 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.274, "high": 0.2754, "low": 0.2728, "close": 0.2728, "volume": 148281.2, "close_time": 1769248799999, "quote_volume": 40645.02519, "trades": 346, "taker_buy_base": 64667.6, "taker_buy_quote": 17747.27465 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.2727, "high": 0.2733, "low": 0.2716, "close": 0.2727, "volume": 314299.0, "close_time": 1769252399999, "quote_volume": 85618.80793, "trades": 703, "taker_buy_base": 211423.9, "taker_buy_quote": 57587.72777 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.2726, "high": 0.2748, "low": 0.2724, "close": 0.2742, "volume": 123453.4, "close_time": 1769255999999, "quote_volume": 33778.49672, "trades": 458, "taker_buy_base": 63624.8, "taker_buy_quote": 17399.5543 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2741, "high": 0.2741, "low": 0.2724, "close": 0.2725, "volume": 73673.0, "close_time": 1769259599999, "quote_volume": 20099.07957, "trades": 285, "taker_buy_base": 9412.0, "taker_buy_quote": 2570.60675 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.2726, "high": 0.2726, "low": 0.269, "close": 0.269, "volume": 262208.3, "close_time": 1769263199999, "quote_volume": 70956.6214, "trades": 889, "taker_buy_base": 97084.0, "taker_buy_quote": 26274.98415 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.2691, "high": 0.2698, "low": 0.2681, "close": 0.2688, "volume": 147767.4, "close_time": 1769266799999, "quote_volume": 39747.87303, "trades": 692, "taker_buy_base": 65367.8, "taker_buy_quote": 17587.91326 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.2689, "high": 0.2692, "low": 0.2647, "close": 0.2655, "volume": 378466.7, "close_time": 1769270399999, "quote_volume": 100812.37981, "trades": 1089, "taker_buy_base": 136276.4, "taker_buy_quote": 36318.60116 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2656, "high": 0.2663, "low": 0.2641, "close": 0.2655, "volume": 298681.7, "close_time": 1769273999999, "quote_volume": 79065.66079, "trades": 628, "taker_buy_base": 84722.9, "taker_buy_quote": 22472.45774 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.2657, "high": 0.2673, "low": 0.2652, "close": 0.267, "volume": 123360.7, "close_time": 1769277599999, "quote_volume": 32899.39574, "trades": 382, "taker_buy_base": 67610.9, "taker_buy_quote": 18028.64949 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.267, "high": 0.2695, "low": 0.2653, "close": 0.2687, "volume": 833036.5, "close_time": 1769281199999, "quote_volume": 223689.50319, "trades": 1445, "taker_buy_base": 352308.7, "taker_buy_quote": 94491.40536 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.2686, "high": 0.2692, "low": 0.268, "close": 0.2684, "volume": 53377.8, "close_time": 1769284799999, "quote_volume": 14333.45888, "trades": 274, "taker_buy_base": 37601.6, "taker_buy_quote": 10096.3151 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.2684, "high": 0.2703, "low": 0.2684, "close": 0.27, "volume": 111223.0, "close_time": 1769288399999, "quote_volume": 29932.94009, "trades": 404, "taker_buy_base": 48613.9, "taker_buy_quote": 13090.4222 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.2699, "high": 0.2705, "low": 0.2691, "close": 0.2697, "volume": 94316.0, "close_time": 1769291999999, "quote_volume": 25463.21225, "trades": 457, "taker_buy_base": 62127.9, "taker_buy_quote": 16771.29408 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.2697, "high": 0.2703, "low": 0.2687, "close": 0.27, "volume": 80435.2, "close_time": 1769295599999, "quote_volume": 21669.20602, "trades": 343, "taker_buy_base": 34116.4, "taker_buy_quote": 9196.98806 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.2699, "high": 0.2712, "low": 0.2691, "close": 0.2691, "volume": 118197.1, "close_time": 1769299199999, "quote_volume": 31921.12401, "trades": 490, "taker_buy_base": 55164.7, "taker_buy_quote": 14895.56982 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2691, "high": 0.2708, "low": 0.2683, "close": 0.2703, "volume": 117540.6, "close_time": 1769302799999, "quote_volume": 31654.0977, "trades": 606, "taker_buy_base": 70485.4, "taker_buy_quote": 18982.4497 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.2704, "high": 0.2723, "low": 0.2683, "close": 0.2689, "volume": 175981.8, "close_time": 1769306399999, "quote_volume": 47577.79417, "trades": 753, "taker_buy_base": 90944.2, "taker_buy_quote": 24620.91303 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.269, "high": 0.2701, "low": 0.2674, "close": 0.2681, "volume": 504904.5, "close_time": 1769309999999, "quote_volume": 135411.53807, "trades": 832, "taker_buy_base": 58288.6, "taker_buy_quote": 15679.05965 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.2682, "high": 0.2688, "low": 0.2637, "close": 0.2643, "volume": 180953.4, "close_time": 1769313599999, "quote_volume": 48149.68016, "trades": 834, "taker_buy_base": 59697.2, "taker_buy_quote": 15869.87197 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2642, "high": 0.2647, "low": 0.2622, "close": 0.2625, "volume": 170282.4, "close_time": 1769317199999, "quote_volume": 44829.63298, "trades": 826, "taker_buy_base": 64836.9, "taker_buy_quote": 17067.50662 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.2622, "high": 0.2629, "low": 0.2608, "close": 0.2623, "volume": 249394.9, "close_time": 1769320799999, "quote_volume": 65339.90271, "trades": 735, "taker_buy_base": 108108.8, "taker_buy_quote": 28322.25235 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.2622, "high": 0.2631, "low": 0.2601, "close": 0.2606, "volume": 158085.4, "close_time": 1769324399999, "quote_volume": 41314.24387, "trades": 583, "taker_buy_base": 65266.4, "taker_buy_quote": 17067.56105 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.2605, "high": 0.2607, "low": 0.2585, "close": 0.2599, "volume": 145926.9, "close_time": 1769327999999, "quote_volume": 37876.78641, "trades": 652, "taker_buy_base": 65354.7, "taker_buy_quote": 16971.49011 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.2598, "high": 0.2636, "low": 0.2594, "close": 0.26, "volume": 573867.0, "close_time": 1769331599999, "quote_volume": 149699.48061, "trades": 1742, "taker_buy_base": 246253.2, "taker_buy_quote": 64320.28124 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.2599, "high": 0.2614, "low": 0.2596, "close": 0.2602, "volume": 81827.1, "close_time": 1769335199999, "quote_volume": 21325.49126, "trades": 495, "taker_buy_base": 22806.7, "taker_buy_quote": 5943.08112 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.2604, "high": 0.2613, "low": 0.259, "close": 0.2592, "volume": 183054.4, "close_time": 1769338799999, "quote_volume": 47654.06606, "trades": 715, "taker_buy_base": 54249.9, "taker_buy_quote": 14122.37145 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.2591, "high": 0.2592, "low": 0.2564, "close": 0.2578, "volume": 161637.6, "close_time": 1769342399999, "quote_volume": 41676.68659, "trades": 776, "taker_buy_base": 74543.9, "taker_buy_quote": 19242.20486 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.2577, "high": 0.258, "low": 0.255, "close": 0.2575, "volume": 544991.9, "close_time": 1769345999999, "quote_volume": 139932.78355, "trades": 1257, "taker_buy_base": 285233.1, "taker_buy_quote": 73250.04463 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.2575, "high": 0.259, "low": 0.2567, "close": 0.2587, "volume": 131909.3, "close_time": 1769349599999, "quote_volume": 34005.78625, "trades": 715, "taker_buy_base": 80694.5, "taker_buy_quote": 20804.19065 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.2587, "high": 0.2591, "low": 0.2558, "close": 0.2573, "volume": 144381.1, "close_time": 1769353199999, "quote_volume": 37182.35059, "trades": 1018, "taker_buy_base": 47804.7, "taker_buy_quote": 12301.03755 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.2574, "high": 0.2594, "low": 0.2564, "close": 0.2575, "volume": 175351.0, "close_time": 1769356799999, "quote_volume": 45275.56037, "trades": 887, "taker_buy_base": 99658.6, "taker_buy_quote": 25738.5809 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2574, "high": 0.2575, "low": 0.2508, "close": 0.2529, "volume": 978114.2, "close_time": 1769360399999, "quote_volume": 248511.00195, "trades": 3321, "taker_buy_base": 296569.2, "taker_buy_quote": 75176.11496 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.2528, "high": 0.2537, "low": 0.2473, "close": 0.2479, "volume": 2022023.6, "close_time": 1769363999999, "quote_volume": 502712.30728, "trades": 1500, "taker_buy_base": 678637.9, "taker_buy_quote": 168738.38876 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.2479, "high": 0.2487, "low": 0.2449, "close": 0.2464, "volume": 563265.3, "close_time": 1769367599999, "quote_volume": 139127.55858, "trades": 2138, "taker_buy_base": 335197.4, "taker_buy_quote": 82765.39136 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.2465, "high": 0.2467, "low": 0.2373, "close": 0.239, "volume": 853129.0, "close_time": 1769371199999, "quote_volume": 206197.80919, "trades": 2566, "taker_buy_base": 374748.1, "taker_buy_quote": 90806.65509 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2391, "high": 0.2415, "low": 0.2384, "close": 0.2412, "volume": 462978.1, "close_time": 1769374799999, "quote_volume": 111160.97729, "trades": 1483, "taker_buy_base": 313206.0, "taker_buy_quote": 75225.77695 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.2413, "high": 0.2445, "low": 0.2413, "close": 0.2432, "volume": 229062.4, "close_time": 1769378399999, "quote_volume": 55666.52652, "trades": 810, "taker_buy_base": 163925.3, "taker_buy_quote": 39836.89754 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.2431, "high": 0.2435, "low": 0.2411, "close": 0.243, "volume": 306330.5, "close_time": 1769381999999, "quote_volume": 74241.80811, "trades": 527, "taker_buy_base": 169317.2, "taker_buy_quote": 41038.48229 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.2431, "high": 0.2446, "low": 0.242, "close": 0.2438, "volume": 152473.1, "close_time": 1769385599999, "quote_volume": 37133.90114, "trades": 717, "taker_buy_base": 86387.6, "taker_buy_quote": 21029.2777 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2437, "high": 0.2456, "low": 0.2424, "close": 0.2448, "volume": 429357.0, "close_time": 1769389199999, "quote_volume": 104586.90701, "trades": 871, "taker_buy_base": 101754.3, "taker_buy_quote": 24839.0658 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.245, "high": 0.2469, "low": 0.2445, "close": 0.2454, "volume": 260454.9, "close_time": 1769392799999, "quote_volume": 63982.14079, "trades": 929, "taker_buy_base": 140232.8, "taker_buy_quote": 34459.93076 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.2453, "high": 0.2453, "low": 0.2425, "close": 0.2427, "volume": 97997.7, "close_time": 1769396399999, "quote_volume": 23900.69491, "trades": 430, "taker_buy_base": 16804.4, "taker_buy_quote": 4096.44849 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.2429, "high": 0.244, "low": 0.2415, "close": 0.2422, "volume": 164867.1, "close_time": 1769399999999, "quote_volume": 39958.56882, "trades": 605, "taker_buy_base": 63465.4, "taker_buy_quote": 15371.56011 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2423, "high": 0.2463, "low": 0.2422, "close": 0.244, "volume": 169797.2, "close_time": 1769403599999, "quote_volume": 41563.91367, "trades": 596, "taker_buy_base": 117639.3, "taker_buy_quote": 28799.33615 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.2441, "high": 0.2447, "low": 0.243, "close": 0.2431, "volume": 219115.9, "close_time": 1769407199999, "quote_volume": 53403.30494, "trades": 706, "taker_buy_base": 177826.1, "taker_buy_quote": 43343.54268 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.243, "high": 0.2436, "low": 0.2418, "close": 0.2434, "volume": 209752.7, "close_time": 1769410799999, "quote_volume": 50900.35411, "trades": 597, "taker_buy_base": 186607.3, "taker_buy_quote": 45280.536 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.2434, "high": 0.2443, "low": 0.2416, "close": 0.2421, "volume": 305160.9, "close_time": 1769414399999, "quote_volume": 74032.29682, "trades": 1183, "taker_buy_base": 243761.6, "taker_buy_quote": 59135.11077 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2421, "high": 0.2458, "low": 0.2413, "close": 0.2449, "volume": 365205.5, "close_time": 1769417999999, "quote_volume": 88829.65478, "trades": 1347, "taker_buy_base": 254214.8, "taker_buy_quote": 61786.45498 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.245, "high": 0.2452, "low": 0.2417, "close": 0.242, "volume": 108405.8, "close_time": 1769421599999, "quote_volume": 26382.56922, "trades": 413, "taker_buy_base": 54868.0, "taker_buy_quote": 13351.73578 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.2421, "high": 0.2458, "low": 0.2421, "close": 0.2457, "volume": 354629.4, "close_time": 1769425199999, "quote_volume": 86783.96224, "trades": 786, "taker_buy_base": 233580.1, "taker_buy_quote": 57153.77899 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.2457, "high": 0.2457, "low": 0.2435, "close": 0.2439, "volume": 213512.7, "close_time": 1769428799999, "quote_volume": 52188.74028, "trades": 618, "taker_buy_base": 78829.9, "taker_buy_quote": 19284.42768 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2441, "high": 0.2447, "low": 0.2435, "close": 0.2445, "volume": 127346.6, "close_time": 1769432399999, "quote_volume": 31113.39817, "trades": 362, "taker_buy_base": 54206.0, "taker_buy_quote": 13238.32745 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.2446, "high": 0.2494, "low": 0.2446, "close": 0.2462, "volume": 1035355.1, "close_time": 1769435999999, "quote_volume": 255515.29529, "trades": 3035, "taker_buy_base": 424959.6, "taker_buy_quote": 104888.09824 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.2462, "high": 0.2467, "low": 0.2423, "close": 0.2452, "volume": 243492.5, "close_time": 1769439599999, "quote_volume": 59585.30245, "trades": 1066, "taker_buy_base": 123800.6, "taker_buy_quote": 30288.91781 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.2451, "high": 0.2492, "low": 0.244, "close": 0.2451, "volume": 369986.2, "close_time": 1769443199999, "quote_volume": 91368.31669, "trades": 1525, "taker_buy_base": 177840.4, "taker_buy_quote": 43922.93926 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2451, "high": 0.2612, "low": 0.2389, "close": 0.2455, "volume": 3623511.8, "close_time": 1769446799999, "quote_volume": 892491.67512, "trades": 12212, "taker_buy_base": 1853785.7, "taker_buy_quote": 456455.36555 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.2456, "high": 0.2464, "low": 0.2422, "close": 0.2443, "volume": 215850.5, "close_time": 1769450399999, "quote_volume": 52696.8943, "trades": 1251, "taker_buy_base": 121533.4, "taker_buy_quote": 29676.25997 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.2442, "high": 0.2453, "low": 0.243, "close": 0.2443, "volume": 125178.2, "close_time": 1769453999999, "quote_volume": 30537.96314, "trades": 853, "taker_buy_base": 66306.5, "taker_buy_quote": 16177.57131 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.2443, "high": 0.2448, "low": 0.2424, "close": 0.2431, "volume": 168260.8, "close_time": 1769457599999, "quote_volume": 40941.25397, "trades": 750, "taker_buy_base": 92700.1, "taker_buy_quote": 22554.66186 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.243, "high": 0.2434, "low": 0.2412, "close": 0.2416, "volume": 115094.1, "close_time": 1769461199999, "quote_volume": 27896.61699, "trades": 544, "taker_buy_base": 58744.7, "taker_buy_quote": 14241.04661 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.2416, "high": 0.2449, "low": 0.2408, "close": 0.2439, "volume": 210246.4, "close_time": 1769464799999, "quote_volume": 51075.94472, "trades": 867, "taker_buy_base": 154893.9, "taker_buy_quote": 37630.78739 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.244, "high": 0.2442, "low": 0.2422, "close": 0.2425, "volume": 73240.8, "close_time": 1769468399999, "quote_volume": 17819.68487, "trades": 248, "taker_buy_base": 39179.9, "taker_buy_quote": 9533.27114 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.2424, "high": 0.2424, "low": 0.2389, "close": 0.2392, "volume": 284437.1, "close_time": 1769471999999, "quote_volume": 68393.67334, "trades": 1030, "taker_buy_base": 103912.0, "taker_buy_quote": 24985.03735 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.239, "high": 0.239, "low": 0.235, "close": 0.2375, "volume": 411235.2, "close_time": 1769475599999, "quote_volume": 97367.81091, "trades": 1321, "taker_buy_base": 214654.8, "taker_buy_quote": 50822.51361 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.2376, "high": 0.2377, "low": 0.2348, "close": 0.2368, "volume": 280872.6, "close_time": 1769479199999, "quote_volume": 66404.0387, "trades": 895, "taker_buy_base": 96563.5, "taker_buy_quote": 22807.00835 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.2369, "high": 0.2388, "low": 0.236, "close": 0.2379, "volume": 506545.9, "close_time": 1769482799999, "quote_volume": 120161.2735, "trades": 814, "taker_buy_base": 231693.6, "taker_buy_quote": 54932.16267 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.2377, "high": 0.2394, "low": 0.2363, "close": 0.2389, "volume": 218870.9, "close_time": 1769486399999, "quote_volume": 51988.80965, "trades": 729, "taker_buy_base": 58691.1, "taker_buy_quote": 13945.7984 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2388, "high": 0.2439, "low": 0.2387, "close": 0.2428, "volume": 1054957.0, "close_time": 1769489999999, "quote_volume": 254740.01631, "trades": 2361, "taker_buy_base": 571510.8, "taker_buy_quote": 137993.11569 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.2429, "high": 0.2451, "low": 0.2418, "close": 0.2434, "volume": 333496.6, "close_time": 1769493599999, "quote_volume": 81276.11827, "trades": 1222, "taker_buy_base": 132629.6, "taker_buy_quote": 32297.26634 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.2433, "high": 0.2482, "low": 0.243, "close": 0.2438, "volume": 848603.7, "close_time": 1769497199999, "quote_volume": 208600.04837, "trades": 1999, "taker_buy_base": 412940.8, "taker_buy_quote": 101608.56979 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.2437, "high": 0.2483, "low": 0.2432, "close": 0.2467, "volume": 1474873.7, "close_time": 1769500799999, "quote_volume": 362334.67707, "trades": 2025, "taker_buy_base": 916139.6, "taker_buy_quote": 224998.7345 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2465, "high": 0.2485, "low": 0.2454, "close": 0.2468, "volume": 566045.4, "close_time": 1769504399999, "quote_volume": 139915.88884, "trades": 1023, "taker_buy_base": 348090.4, "taker_buy_quote": 86076.88537 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.2468, "high": 0.2507, "low": 0.246, "close": 0.2468, "volume": 961482.6, "close_time": 1769507999999, "quote_volume": 238758.93213, "trades": 2249, "taker_buy_base": 563033.1, "taker_buy_quote": 139855.06949 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.2469, "high": 0.2471, "low": 0.2421, "close": 0.2425, "volume": 653098.1, "close_time": 1769511599999, "quote_volume": 159184.8018, "trades": 1044, "taker_buy_base": 234776.4, "taker_buy_quote": 57316.80605 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.2426, "high": 0.2433, "low": 0.2418, "close": 0.242, "volume": 267477.3, "close_time": 1769515199999, "quote_volume": 64806.99882, "trades": 691, "taker_buy_base": 155373.3, "taker_buy_quote": 37636.57377 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.242, "high": 0.2463, "low": 0.2416, "close": 0.2453, "volume": 361021.9, "close_time": 1769518799999, "quote_volume": 87776.60346, "trades": 1365, "taker_buy_base": 210271.3, "taker_buy_quote": 51177.55156 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.2453, "high": 0.2467, "low": 0.2428, "close": 0.243, "volume": 541140.5, "close_time": 1769522399999, "quote_volume": 132611.81283, "trades": 1102, "taker_buy_base": 213667.3, "taker_buy_quote": 52334.081 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.243, "high": 0.2473, "low": 0.2428, "close": 0.2454, "volume": 469921.2, "close_time": 1769525999999, "quote_volume": 115457.56393, "trades": 1749, "taker_buy_base": 307464.2, "taker_buy_quote": 75535.76332 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.2453, "high": 0.2475, "low": 0.2433, "close": 0.2473, "volume": 230200.9, "close_time": 1769529599999, "quote_volume": 56513.76323, "trades": 1144, "taker_buy_base": 109239.7, "taker_buy_quote": 26835.14561 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2474, "high": 0.2563, "low": 0.2472, "close": 0.2532, "volume": 833561.1, "close_time": 1769533199999, "quote_volume": 210819.41977, "trades": 3279, "taker_buy_base": 525878.9, "taker_buy_quote": 133149.11232 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.2532, "high": 0.2533, "low": 0.2454, "close": 0.2463, "volume": 518499.2, "close_time": 1769536799999, "quote_volume": 128895.10582, "trades": 2189, "taker_buy_base": 284541.1, "taker_buy_quote": 70748.25532 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.2461, "high": 0.2502, "low": 0.2447, "close": 0.2495, "volume": 452971.6, "close_time": 1769540399999, "quote_volume": 111460.76522, "trades": 1442, "taker_buy_base": 276058.0, "taker_buy_quote": 67938.40773 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.2494, "high": 0.2507, "low": 0.2488, "close": 0.2498, "volume": 119376.9, "close_time": 1769543999999, "quote_volume": 29825.46395, "trades": 627, "taker_buy_base": 34713.8, "taker_buy_quote": 8674.51589 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.2497, "high": 0.2638, "low": 0.2497, "close": 0.2627, "volume": 2682098.2, "close_time": 1769547599999, "quote_volume": 693550.76032, "trades": 4783, "taker_buy_base": 1497501.6, "taker_buy_quote": 386446.04932 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.2626, "high": 0.2639, "low": 0.261, "close": 0.2622, "volume": 905020.6, "close_time": 1769551199999, "quote_volume": 237503.13447, "trades": 2593, "taker_buy_base": 479708.7, "taker_buy_quote": 125923.53333 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.2623, "high": 0.2698, "low": 0.2623, "close": 0.2681, "volume": 1451679.4, "close_time": 1769554799999, "quote_volume": 385922.99054, "trades": 3236, "taker_buy_base": 830071.5, "taker_buy_quote": 220992.04799 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.268, "high": 0.2716, "low": 0.2676, "close": 0.2707, "volume": 824129.9, "close_time": 1769558399999, "quote_volume": 222210.22912, "trades": 2644, "taker_buy_base": 463891.3, "taker_buy_quote": 125124.23378 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2708, "high": 0.2724, "low": 0.2676, "close": 0.2711, "volume": 646488.5, "close_time": 1769561999999, "quote_volume": 174764.88531, "trades": 2479, "taker_buy_base": 387923.1, "taker_buy_quote": 104887.34071 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.271, "high": 0.2722, "low": 0.2655, "close": 0.2714, "volume": 1072435.2, "close_time": 1769565599999, "quote_volume": 289148.10571, "trades": 3718, "taker_buy_base": 630213.1, "taker_buy_quote": 169931.91103 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.2714, "high": 0.276, "low": 0.2699, "close": 0.2753, "volume": 1731632.8, "close_time": 1769569199999, "quote_volume": 474500.01305, "trades": 5276, "taker_buy_base": 1039272.3, "taker_buy_quote": 284729.83415 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.2752, "high": 0.2791, "low": 0.2737, "close": 0.2778, "volume": 1804527.2, "close_time": 1769572799999, "quote_volume": 498694.76903, "trades": 5410, "taker_buy_base": 1034756.5, "taker_buy_quote": 286223.36857 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.2777, "high": 0.2777, "low": 0.2705, "close": 0.2728, "volume": 853800.0, "close_time": 1769576399999, "quote_volume": 233768.70398, "trades": 3489, "taker_buy_base": 359000.9, "taker_buy_quote": 98333.34842 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.2729, "high": 0.2757, "low": 0.2696, "close": 0.2703, "volume": 504552.1, "close_time": 1769579999999, "quote_volume": 137692.25703, "trades": 2672, "taker_buy_base": 217035.5, "taker_buy_quote": 59232.63996 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.2704, "high": 0.2737, "low": 0.2693, "close": 0.2733, "volume": 429842.0, "close_time": 1769583599999, "quote_volume": 116623.2788, "trades": 1860, "taker_buy_base": 251040.6, "taker_buy_quote": 68141.34099 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.2734, "high": 0.2746, "low": 0.2696, "close": 0.2711, "volume": 414971.9, "close_time": 1769587199999, "quote_volume": 113179.30739, "trades": 1621, "taker_buy_base": 155057.1, "taker_buy_quote": 42331.86984 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.2713, "high": 0.2732, "low": 0.2661, "close": 0.2674, "volume": 453604.7, "close_time": 1769590799999, "quote_volume": 122343.31718, "trades": 1689, "taker_buy_base": 160319.1, "taker_buy_quote": 43380.41007 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.2675, "high": 0.2696, "low": 0.2648, "close": 0.2691, "volume": 628406.9, "close_time": 1769594399999, "quote_volume": 168117.35914, "trades": 1690, "taker_buy_base": 388578.8, "taker_buy_quote": 104147.86417 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.2692, "high": 0.2695, "low": 0.2667, "close": 0.2674, "volume": 258613.8, "close_time": 1769597999999, "quote_volume": 69391.87122, "trades": 715, "taker_buy_base": 163265.8, "taker_buy_quote": 43812.74416 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.2673, "high": 0.276, "low": 0.2667, "close": 0.2756, "volume": 913435.6, "close_time": 1769601599999, "quote_volume": 247783.99168, "trades": 3391, "taker_buy_base": 582434.6, "taker_buy_quote": 158053.83489 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2755, "high": 0.2779, "low": 0.2713, "close": 0.2721, "volume": 783169.1, "close_time": 1769605199999, "quote_volume": 215557.40173, "trades": 2938, "taker_buy_base": 482569.4, "taker_buy_quote": 132924.11277 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.2721, "high": 0.2773, "low": 0.2721, "close": 0.2735, "volume": 557136.6, "close_time": 1769608799999, "quote_volume": 153222.9493, "trades": 2022, "taker_buy_base": 266672.8, "taker_buy_quote": 73378.26234 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.2736, "high": 0.2739, "low": 0.2679, "close": 0.2691, "volume": 674454.5, "close_time": 1769612399999, "quote_volume": 181830.98027, "trades": 1772, "taker_buy_base": 216047.4, "taker_buy_quote": 58407.43771 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.2693, "high": 0.2708, "low": 0.2677, "close": 0.2685, "volume": 181344.2, "close_time": 1769615999999, "quote_volume": 48746.67629, "trades": 899, "taker_buy_base": 78366.7, "taker_buy_quote": 21069.8271 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.2684, "high": 0.2711, "low": 0.2681, "close": 0.2693, "volume": 312943.8, "close_time": 1769619599999, "quote_volume": 84321.93677, "trades": 1136, "taker_buy_base": 146643.7, "taker_buy_quote": 39524.4117 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.2694, "high": 0.2725, "low": 0.2676, "close": 0.2718, "volume": 424581.0, "close_time": 1769623199999, "quote_volume": 114304.13991, "trades": 1034, "taker_buy_base": 107787.7, "taker_buy_quote": 29100.91515 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.2716, "high": 0.2716, "low": 0.268, "close": 0.2693, "volume": 84794.2, "close_time": 1769626799999, "quote_volume": 22904.65699, "trades": 597, "taker_buy_base": 40854.4, "taker_buy_quote": 11022.91033 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.2691, "high": 0.2727, "low": 0.2682, "close": 0.2715, "volume": 300030.0, "close_time": 1769630399999, "quote_volume": 81068.58854, "trades": 1372, "taker_buy_base": 126983.0, "taker_buy_quote": 34352.1329 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2714, "high": 0.2735, "low": 0.2681, "close": 0.2692, "volume": 302045.6, "close_time": 1769633999999, "quote_volume": 82084.3152, "trades": 1250, "taker_buy_base": 201312.3, "taker_buy_quote": 54722.44566 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.2694, "high": 0.2702, "low": 0.2656, "close": 0.2673, "volume": 266723.2, "close_time": 1769637599999, "quote_volume": 71385.68798, "trades": 1218, "taker_buy_base": 93885.8, "taker_buy_quote": 25144.13884 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.2674, "high": 0.2698, "low": 0.2672, "close": 0.2693, "volume": 213241.6, "close_time": 1769641199999, "quote_volume": 57231.8007, "trades": 541, "taker_buy_base": 151744.1, "taker_buy_quote": 40725.51561 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.2692, "high": 0.2693, "low": 0.2656, "close": 0.2687, "volume": 375000.5, "close_time": 1769644799999, "quote_volume": 100401.54991, "trades": 1334, "taker_buy_base": 220248.8, "taker_buy_quote": 59010.71208 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2689, "high": 0.2692, "low": 0.2664, "close": 0.2675, "volume": 111135.6, "close_time": 1769648399999, "quote_volume": 29724.98183, "trades": 815, "taker_buy_base": 37834.3, "taker_buy_quote": 10127.90236 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.2674, "high": 0.2695, "low": 0.2666, "close": 0.267, "volume": 167008.1, "close_time": 1769651999999, "quote_volume": 44818.77543, "trades": 1012, "taker_buy_base": 85377.2, "taker_buy_quote": 22924.74433 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.267, "high": 0.2702, "low": 0.266, "close": 0.2681, "volume": 380897.0, "close_time": 1769655599999, "quote_volume": 102209.81489, "trades": 1368, "taker_buy_base": 155937.9, "taker_buy_quote": 41838.57065 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.268, "high": 0.2713, "low": 0.2661, "close": 0.2666, "volume": 285818.7, "close_time": 1769659199999, "quote_volume": 76860.93538, "trades": 1203, "taker_buy_base": 131443.0, "taker_buy_quote": 35364.06227 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2665, "high": 0.2674, "low": 0.2616, "close": 0.2635, "volume": 415100.7, "close_time": 1769662799999, "quote_volume": 109505.23843, "trades": 1607, "taker_buy_base": 162636.9, "taker_buy_quote": 42917.6405 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.2635, "high": 0.2646, "low": 0.2629, "close": 0.2642, "volume": 183150.4, "close_time": 1769666399999, "quote_volume": 48342.06199, "trades": 464, "taker_buy_base": 106593.1, "taker_buy_quote": 28124.83426 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.2643, "high": 0.2654, "low": 0.2633, "close": 0.2649, "volume": 274304.4, "close_time": 1769669999999, "quote_volume": 72461.42206, "trades": 691, "taker_buy_base": 142712.7, "taker_buy_quote": 37705.65984 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.2649, "high": 0.266, "low": 0.2614, "close": 0.2617, "volume": 304852.4, "close_time": 1769673599999, "quote_volume": 80314.52969, "trades": 807, "taker_buy_base": 122593.3, "taker_buy_quote": 32410.74757 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2617, "high": 0.2671, "low": 0.2602, "close": 0.2637, "volume": 404941.3, "close_time": 1769677199999, "quote_volume": 107253.85529, "trades": 2136, "taker_buy_base": 198172.8, "taker_buy_quote": 52486.62664 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.2637, "high": 0.2637, "low": 0.2605, "close": 0.2615, "volume": 1343105.3, "close_time": 1769680799999, "quote_volume": 352355.22942, "trades": 2345, "taker_buy_base": 628758.7, "taker_buy_quote": 164896.86739 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.2614, "high": 0.2643, "low": 0.2612, "close": 0.2638, "volume": 222349.2, "close_time": 1769684399999, "quote_volume": 58515.42128, "trades": 717, "taker_buy_base": 142105.4, "taker_buy_quote": 37381.99907 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.2637, "high": 0.2639, "low": 0.2613, "close": 0.262, "volume": 278773.0, "close_time": 1769687999999, "quote_volume": 73278.37323, "trades": 636, "taker_buy_base": 76072.2, "taker_buy_quote": 19987.74549 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2621, "high": 0.263, "low": 0.2605, "close": 0.2622, "volume": 111464.8, "close_time": 1769691599999, "quote_volume": 29208.23443, "trades": 543, "taker_buy_base": 75014.5, "taker_buy_quote": 19660.97681 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.2623, "high": 0.2665, "low": 0.2623, "close": 0.265, "volume": 435253.1, "close_time": 1769695199999, "quote_volume": 115352.96959, "trades": 1952, "taker_buy_base": 227255.4, "taker_buy_quote": 60218.42806 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.2649, "high": 0.2659, "low": 0.2608, "close": 0.2613, "volume": 912986.2, "close_time": 1769698799999, "quote_volume": 240406.09692, "trades": 2006, "taker_buy_base": 403321.0, "taker_buy_quote": 106337.96414 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.2613, "high": 0.263, "low": 0.2498, "close": 0.2561, "volume": 2011793.7, "close_time": 1769702399999, "quote_volume": 517100.57488, "trades": 5929, "taker_buy_base": 983223.0, "taker_buy_quote": 252984.60898 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.2563, "high": 0.2594, "low": 0.2524, "close": 0.2586, "volume": 1215572.2, "close_time": 1769705999999, "quote_volume": 310545.11476, "trades": 2907, "taker_buy_base": 497008.7, "taker_buy_quote": 127013.58584 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.2587, "high": 0.2624, "low": 0.2555, "close": 0.2578, "volume": 472536.4, "close_time": 1769709599999, "quote_volume": 122439.19741, "trades": 1838, "taker_buy_base": 252131.2, "taker_buy_quote": 65362.26409 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.2579, "high": 0.2608, "low": 0.2542, "close": 0.2548, "volume": 928256.8, "close_time": 1769713199999, "quote_volume": 238298.87237, "trades": 3617, "taker_buy_base": 338628.7, "taker_buy_quote": 87090.53293 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.2548, "high": 0.2616, "low": 0.2542, "close": 0.2603, "volume": 787754.7, "close_time": 1769716799999, "quote_volume": 202988.60979, "trades": 2013, "taker_buy_base": 486973.2, "taker_buy_quote": 125492.3509 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2602, "high": 0.2616, "low": 0.259, "close": 0.261, "volume": 301061.6, "close_time": 1769720399999, "quote_volume": 78480.70243, "trades": 1483, "taker_buy_base": 134684.4, "taker_buy_quote": 35099.38357 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.2611, "high": 0.2625, "low": 0.2604, "close": 0.261, "volume": 188919.9, "close_time": 1769723999999, "quote_volume": 49374.47722, "trades": 1138, "taker_buy_base": 104838.0, "taker_buy_quote": 27401.50386 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.2611, "high": 0.2634, "low": 0.261, "close": 0.2632, "volume": 305333.7, "close_time": 1769727599999, "quote_volume": 80044.59861, "trades": 1452, "taker_buy_base": 165791.0, "taker_buy_quote": 43454.25898 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.2631, "high": 0.2632, "low": 0.2613, "close": 0.2629, "volume": 131805.4, "close_time": 1769731199999, "quote_volume": 34569.1417, "trades": 920, "taker_buy_base": 67926.7, "taker_buy_quote": 17820.1647 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2628, "high": 0.2639, "low": 0.2609, "close": 0.2616, "volume": 396248.2, "close_time": 1769734799999, "quote_volume": 103938.0049, "trades": 1830, "taker_buy_base": 176336.7, "taker_buy_quote": 46245.5882 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.2614, "high": 0.2624, "low": 0.2503, "close": 0.2573, "volume": 1069530.1, "close_time": 1769738399999, "quote_volume": 273028.328, "trades": 4726, "taker_buy_base": 373611.4, "taker_buy_quote": 95305.92453 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.2574, "high": 0.2574, "low": 0.2499, "close": 0.2551, "volume": 569658.5, "close_time": 1769741999999, "quote_volume": 144363.68159, "trades": 2723, "taker_buy_base": 314689.7, "taker_buy_quote": 79716.90158 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.2552, "high": 0.2574, "low": 0.2551, "close": 0.2562, "volume": 456664.5, "close_time": 1769745599999, "quote_volume": 116954.20943, "trades": 1940, "taker_buy_base": 208189.3, "taker_buy_quote": 53306.89941 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.2563, "high": 0.2586, "low": 0.2554, "close": 0.2565, "volume": 254463.8, "close_time": 1769749199999, "quote_volume": 65448.12569, "trades": 1489, "taker_buy_base": 82549.8, "taker_buy_quote": 21239.37751 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.2566, "high": 0.2592, "low": 0.2566, "close": 0.257, "volume": 333731.6, "close_time": 1769752799999, "quote_volume": 86068.88264, "trades": 1574, "taker_buy_base": 151837.4, "taker_buy_quote": 39165.29941 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.2568, "high": 0.2568, "low": 0.2497, "close": 0.2523, "volume": 625075.8, "close_time": 1769756399999, "quote_volume": 157477.9486, "trades": 1685, "taker_buy_base": 179011.6, "taker_buy_quote": 45230.68022 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.2524, "high": 0.2567, "low": 0.2507, "close": 0.2521, "volume": 174762.3, "close_time": 1769759999999, "quote_volume": 44254.31778, "trades": 926, "taker_buy_base": 75085.1, "taker_buy_quote": 19028.48957 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.2521, "high": 0.2524, "low": 0.249, "close": 0.2495, "volume": 508925.2, "close_time": 1769763599999, "quote_volume": 127505.63233, "trades": 1498, "taker_buy_base": 221250.7, "taker_buy_quote": 55480.97803 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.2496, "high": 0.251, "low": 0.2472, "close": 0.2482, "volume": 391204.9, "close_time": 1769767199999, "quote_volume": 97189.28309, "trades": 877, "taker_buy_base": 208648.0, "taker_buy_quote": 51867.77364 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.2485, "high": 0.2496, "low": 0.2469, "close": 0.2495, "volume": 168866.0, "close_time": 1769770799999, "quote_volume": 41869.51098, "trades": 680, "taker_buy_base": 88648.1, "taker_buy_quote": 21986.32349 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.2496, "high": 0.254, "low": 0.2491, "close": 0.2535, "volume": 446794.3, "close_time": 1769774399999, "quote_volume": 112474.36819, "trades": 1243, "taker_buy_base": 250072.1, "taker_buy_quote": 62974.7682 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2536, "high": 0.2544, "low": 0.2501, "close": 0.2511, "volume": 99030.4, "close_time": 1769777999999, "quote_volume": 24957.2709, "trades": 477, "taker_buy_base": 37583.3, "taker_buy_quote": 9459.28881 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.251, "high": 0.2531, "low": 0.248, "close": 0.2488, "volume": 953292.0, "close_time": 1769781599999, "quote_volume": 239722.89986, "trades": 1563, "taker_buy_base": 340971.2, "taker_buy_quote": 85693.44978 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.2488, "high": 0.2526, "low": 0.2486, "close": 0.2491, "volume": 220475.8, "close_time": 1769785199999, "quote_volume": 55304.6825, "trades": 1025, "taker_buy_base": 126539.7, "taker_buy_quote": 31765.84143 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.2492, "high": 0.2518, "low": 0.2454, "close": 0.2506, "volume": 754978.0, "close_time": 1769788799999, "quote_volume": 188694.04573, "trades": 1823, "taker_buy_base": 389126.8, "taker_buy_quote": 97116.80411 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2505, "high": 0.2571, "low": 0.2504, "close": 0.2532, "volume": 852299.6, "close_time": 1769792399999, "quote_volume": 215487.97295, "trades": 2225, "taker_buy_base": 435784.3, "taker_buy_quote": 110366.80892 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.2533, "high": 0.256, "low": 0.2514, "close": 0.2536, "volume": 202533.0, "close_time": 1769795999999, "quote_volume": 51507.27402, "trades": 794, "taker_buy_base": 145618.3, "taker_buy_quote": 37060.4903 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.2535, "high": 0.2603, "low": 0.25, "close": 0.26, "volume": 1102822.1, "close_time": 1769799599999, "quote_volume": 279580.75693, "trades": 2504, "taker_buy_base": 690815.6, "taker_buy_quote": 175059.59379 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.2598, "high": 0.2619, "low": 0.2579, "close": 0.258, "volume": 558726.4, "close_time": 1769803199999, "quote_volume": 145340.3097, "trades": 1676, "taker_buy_base": 348939.8, "taker_buy_quote": 90798.35418 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2578, "high": 0.2579, "low": 0.2533, "close": 0.2538, "volume": 343632.9, "close_time": 1769806799999, "quote_volume": 87743.34964, "trades": 1348, "taker_buy_base": 175721.1, "taker_buy_quote": 44854.88032 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.2539, "high": 0.2562, "low": 0.2531, "close": 0.2544, "volume": 326940.2, "close_time": 1769810399999, "quote_volume": 83206.82059, "trades": 1251, "taker_buy_base": 209853.2, "taker_buy_quote": 53414.23252 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.2543, "high": 0.2543, "low": 0.2518, "close": 0.2536, "volume": 145312.4, "close_time": 1769813999999, "quote_volume": 36788.33471, "trades": 437, "taker_buy_base": 79595.1, "taker_buy_quote": 20147.82268 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.2537, "high": 0.2542, "low": 0.2521, "close": 0.2533, "volume": 119412.3, "close_time": 1769817599999, "quote_volume": 30274.9257, "trades": 506, "taker_buy_base": 84922.7, "taker_buy_quote": 21534.73725 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2533, "high": 0.2558, "low": 0.2498, "close": 0.2503, "volume": 688198.5, "close_time": 1769821199999, "quote_volume": 174708.99579, "trades": 1783, "taker_buy_base": 405474.8, "taker_buy_quote": 103006.22008 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.2504, "high": 0.2512, "low": 0.2453, "close": 0.2469, "volume": 506197.0, "close_time": 1769824799999, "quote_volume": 125704.92017, "trades": 1489, "taker_buy_base": 192582.4, "taker_buy_quote": 47740.46397 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.2468, "high": 0.2481, "low": 0.2444, "close": 0.2476, "volume": 199559.3, "close_time": 1769828399999, "quote_volume": 49143.50439, "trades": 606, "taker_buy_base": 132727.0, "taker_buy_quote": 32676.23281 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.2477, "high": 0.2495, "low": 0.2461, "close": 0.2467, "volume": 452758.8, "close_time": 1769831999999, "quote_volume": 112226.97702, "trades": 1019, "taker_buy_base": 233227.3, "taker_buy_quote": 57805.33751 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2467, "high": 0.2497, "low": 0.2445, "close": 0.2451, "volume": 665453.4, "close_time": 1769835599999, "quote_volume": 164478.39483, "trades": 1402, "taker_buy_base": 408049.6, "taker_buy_quote": 100913.60685 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.2452, "high": 0.248, "low": 0.2438, "close": 0.247, "volume": 168813.1, "close_time": 1769839199999, "quote_volume": 41486.9729, "trades": 473, "taker_buy_base": 81228.5, "taker_buy_quote": 19960.01525 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.2471, "high": 0.2472, "low": 0.2437, "close": 0.2445, "volume": 283065.8, "close_time": 1769842799999, "quote_volume": 69514.04171, "trades": 679, "taker_buy_base": 180500.2, "taker_buy_quote": 44357.71617 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.2444, "high": 0.2444, "low": 0.2417, "close": 0.2431, "volume": 145154.2, "close_time": 1769846399999, "quote_volume": 35275.75522, "trades": 778, "taker_buy_base": 84232.2, "taker_buy_quote": 20475.26626 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.2432, "high": 0.2437, "low": 0.2387, "close": 0.242, "volume": 786026.1, "close_time": 1769849999999, "quote_volume": 189276.01105, "trades": 2205, "taker_buy_base": 340878.1, "taker_buy_quote": 82068.57918 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.2421, "high": 0.2446, "low": 0.241, "close": 0.2426, "volume": 141025.6, "close_time": 1769853599999, "quote_volume": 34239.41552, "trades": 544, "taker_buy_base": 80337.8, "taker_buy_quote": 19504.49887 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.2427, "high": 0.2456, "low": 0.2414, "close": 0.2443, "volume": 199536.9, "close_time": 1769857199999, "quote_volume": 48677.03606, "trades": 594, "taker_buy_base": 94356.8, "taker_buy_quote": 23027.17475 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.2443, "high": 0.2446, "low": 0.2416, "close": 0.2426, "volume": 177283.8, "close_time": 1769860799999, "quote_volume": 43090.39277, "trades": 628, "taker_buy_base": 87772.4, "taker_buy_quote": 21327.18961 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.2427, "high": 0.2427, "low": 0.239, "close": 0.2396, "volume": 201765.1, "close_time": 1769864399999, "quote_volume": 48562.14691, "trades": 676, "taker_buy_base": 72808.9, "taker_buy_quote": 17514.6437 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.2397, "high": 0.2405, "low": 0.2372, "close": 0.2381, "volume": 782225.1, "close_time": 1769867999999, "quote_volume": 186693.62573, "trades": 1600, "taker_buy_base": 341541.8, "taker_buy_quote": 81537.77463 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.2381, "high": 0.2387, "low": 0.2313, "close": 0.2371, "volume": 1338265.6, "close_time": 1769871599999, "quote_volume": 315154.64827, "trades": 6467, "taker_buy_base": 684501.6, "taker_buy_quote": 161202.62922 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.237, "high": 0.2393, "low": 0.2327, "close": 0.2365, "volume": 1067317.4, "close_time": 1769875199999, "quote_volume": 251721.51955, "trades": 2133, "taker_buy_base": 691446.7, "taker_buy_quote": 162747.88205 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2364, "high": 0.2406, "low": 0.2345, "close": 0.236, "volume": 887158.4, "close_time": 1769878799999, "quote_volume": 210261.53409, "trades": 3486, "taker_buy_base": 347270.8, "taker_buy_quote": 82396.74398 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.2361, "high": 0.2397, "low": 0.2265, "close": 0.2339, "volume": 2333246.6, "close_time": 1769882399999, "quote_volume": 545541.93664, "trades": 8313, "taker_buy_base": 1000245.1, "taker_buy_quote": 233994.91876 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.2337, "high": 0.2376, "low": 0.2243, "close": 0.2366, "volume": 2093579.1, "close_time": 1769885999999, "quote_volume": 485347.3879, "trades": 10160, "taker_buy_base": 1072233.4, "taker_buy_quote": 248528.47194 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.2367, "high": 0.241, "low": 0.2338, "close": 0.2342, "volume": 565670.3, "close_time": 1769889599999, "quote_volume": 134312.85922, "trades": 3415, "taker_buy_base": 283919.7, "taker_buy_quote": 67394.53181 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2342, "high": 0.2349, "low": 0.2301, "close": 0.2321, "volume": 304320.8, "close_time": 1769893199999, "quote_volume": 70644.53755, "trades": 2119, "taker_buy_base": 134366.3, "taker_buy_quote": 31181.51179 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.2321, "high": 0.2338, "low": 0.2303, "close": 0.2321, "volume": 304632.5, "close_time": 1769896799999, "quote_volume": 70706.04272, "trades": 1243, "taker_buy_base": 174435.8, "taker_buy_quote": 40481.38082 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.2322, "high": 0.2333, "low": 0.2298, "close": 0.2307, "volume": 715437.6, "close_time": 1769900399999, "quote_volume": 165548.44309, "trades": 1009, "taker_buy_base": 370851.9, "taker_buy_quote": 85870.21453 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.2307, "high": 0.2345, "low": 0.2294, "close": 0.2329, "volume": 643197.3, "close_time": 1769903999999, "quote_volume": 148843.32274, "trades": 1477, "taker_buy_base": 367965.9, "taker_buy_quote": 85228.27489 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2327, "high": 0.2358, "low": 0.2325, "close": 0.2327, "volume": 334412.9, "close_time": 1769907599999, "quote_volume": 78359.43651, "trades": 1184, "taker_buy_base": 223938.7, "taker_buy_quote": 52526.64388 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.2328, "high": 0.2358, "low": 0.2317, "close": 0.2348, "volume": 395804.8, "close_time": 1769911199999, "quote_volume": 92347.6234, "trades": 1280, "taker_buy_base": 259165.7, "taker_buy_quote": 60457.73591 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.2349, "high": 0.2374, "low": 0.2327, "close": 0.235, "volume": 354037.7, "close_time": 1769914799999, "quote_volume": 83160.70808, "trades": 1091, "taker_buy_base": 189977.9, "taker_buy_quote": 44677.21763 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.2349, "high": 0.2387, "low": 0.2346, "close": 0.2373, "volume": 632678.5, "close_time": 1769918399999, "quote_volume": 149862.858, "trades": 1066, "taker_buy_base": 348469.4, "taker_buy_quote": 82543.40573 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2372, "high": 0.2397, "low": 0.2362, "close": 0.2386, "volume": 275590.8, "close_time": 1769921999999, "quote_volume": 65617.72826, "trades": 674, "taker_buy_base": 148644.3, "taker_buy_quote": 35391.71165 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.2388, "high": 0.2412, "low": 0.2383, "close": 0.2403, "volume": 408199.9, "close_time": 1769925599999, "quote_volume": 98021.12949, "trades": 1427, "taker_buy_base": 209200.0, "taker_buy_quote": 50229.70066 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.2402, "high": 0.244, "low": 0.2382, "close": 0.2385, "volume": 614431.0, "close_time": 1769929199999, "quote_volume": 148434.50337, "trades": 1852, "taker_buy_base": 371258.7, "taker_buy_quote": 89767.1525 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.2386, "high": 0.2392, "low": 0.2361, "close": 0.2371, "volume": 409433.9, "close_time": 1769932799999, "quote_volume": 97435.61846, "trades": 1041, "taker_buy_base": 164543.5, "taker_buy_quote": 39174.69851 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2371, "high": 0.2421, "low": 0.2371, "close": 0.2395, "volume": 322078.8, "close_time": 1769936399999, "quote_volume": 77343.63577, "trades": 925, "taker_buy_base": 207344.1, "taker_buy_quote": 49796.05843 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.2394, "high": 0.2432, "low": 0.2391, "close": 0.2421, "volume": 272129.3, "close_time": 1769939999999, "quote_volume": 65719.13052, "trades": 1029, "taker_buy_base": 138795.2, "taker_buy_quote": 33524.2277 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.2422, "high": 0.2433, "low": 0.2381, "close": 0.2401, "volume": 434606.9, "close_time": 1769943599999, "quote_volume": 104479.00241, "trades": 1652, "taker_buy_base": 200478.2, "taker_buy_quote": 48241.33683 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.2401, "high": 0.241, "low": 0.2374, "close": 0.2398, "volume": 186811.3, "close_time": 1769947199999, "quote_volume": 44713.98743, "trades": 1031, "taker_buy_base": 88396.3, "taker_buy_quote": 21152.58445 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2397, "high": 0.2426, "low": 0.2371, "close": 0.2423, "volume": 552641.9, "close_time": 1769950799999, "quote_volume": 132770.34832, "trades": 1674, "taker_buy_base": 302687.3, "taker_buy_quote": 72749.77915 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.2422, "high": 0.247, "low": 0.2382, "close": 0.2406, "volume": 638970.0, "close_time": 1769954399999, "quote_volume": 155185.23705, "trades": 1967, "taker_buy_base": 316123.4, "taker_buy_quote": 76987.89552 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.2406, "high": 0.2406, "low": 0.2356, "close": 0.2379, "volume": 348567.1, "close_time": 1769957999999, "quote_volume": 82903.54142, "trades": 1211, "taker_buy_base": 177676.6, "taker_buy_quote": 42278.65053 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.2378, "high": 0.2381, "low": 0.2316, "close": 0.2347, "volume": 338815.3, "close_time": 1769961599999, "quote_volume": 79386.81902, "trades": 1582, "taker_buy_base": 171609.4, "taker_buy_quote": 40256.0862 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2346, "high": 0.2384, "low": 0.2339, "close": 0.235, "volume": 280880.4, "close_time": 1769965199999, "quote_volume": 66269.64546, "trades": 1219, "taker_buy_base": 161845.4, "taker_buy_quote": 38162.67324 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.235, "high": 0.236, "low": 0.2293, "close": 0.2312, "volume": 318197.4, "close_time": 1769968799999, "quote_volume": 73686.87873, "trades": 1012, "taker_buy_base": 179591.3, "taker_buy_quote": 41533.69318 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.2313, "high": 0.2364, "low": 0.2313, "close": 0.2338, "volume": 410037.5, "close_time": 1769972399999, "quote_volume": 95829.70148, "trades": 1438, "taker_buy_base": 214162.0, "taker_buy_quote": 50038.94903 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.2339, "high": 0.2349, "low": 0.2301, "close": 0.2314, "volume": 122003.2, "close_time": 1769975999999, "quote_volume": 28296.3243, "trades": 669, "taker_buy_base": 73870.6, "taker_buy_quote": 17130.71023 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2314, "high": 0.2333, "low": 0.2284, "close": 0.2306, "volume": 323806.0, "close_time": 1769979599999, "quote_volume": 74654.56815, "trades": 857, "taker_buy_base": 203921.7, "taker_buy_quote": 46968.6322 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.2305, "high": 0.2308, "low": 0.2273, "close": 0.2282, "volume": 499761.5, "close_time": 1769983199999, "quote_volume": 114613.16619, "trades": 1052, "taker_buy_base": 120963.3, "taker_buy_quote": 27729.72202 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.2283, "high": 0.233, "low": 0.228, "close": 0.2295, "volume": 331111.4, "close_time": 1769986799999, "quote_volume": 76378.26003, "trades": 785, "taker_buy_base": 196930.8, "taker_buy_quote": 45421.20837 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.2294, "high": 0.2317, "low": 0.222, "close": 0.2287, "volume": 659606.4, "close_time": 1769990399999, "quote_volume": 149732.46529, "trades": 2916, "taker_buy_base": 346000.6, "taker_buy_quote": 78539.87661 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2288, "high": 0.2355, "low": 0.2277, "close": 0.2342, "volume": 328172.1, "close_time": 1769993999999, "quote_volume": 76463.22853, "trades": 1688, "taker_buy_base": 164439.0, "taker_buy_quote": 38307.67362 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.2341, "high": 0.2407, "low": 0.2298, "close": 0.2395, "volume": 776059.4, "close_time": 1769997599999, "quote_volume": 183830.93469, "trades": 3045, "taker_buy_base": 371880.8, "taker_buy_quote": 88058.55212 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.2393, "high": 0.2423, "low": 0.2351, "close": 0.2351, "volume": 446796.4, "close_time": 1770001199999, "quote_volume": 106973.12644, "trades": 1898, "taker_buy_base": 243037.2, "taker_buy_quote": 58197.25543 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.2353, "high": 0.2367, "low": 0.2278, "close": 0.2354, "volume": 848859.9, "close_time": 1770004799999, "quote_volume": 197447.84394, "trades": 3293, "taker_buy_base": 429681.3, "taker_buy_quote": 100008.22006 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2354, "high": 0.2393, "low": 0.2319, "close": 0.2353, "volume": 857879.3, "close_time": 1770008399999, "quote_volume": 202725.42158, "trades": 2974, "taker_buy_base": 598693.5, "taker_buy_quote": 141498.05802 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.2353, "high": 0.2353, "low": 0.2254, "close": 0.2272, "volume": 898473.9, "close_time": 1770011999999, "quote_volume": 205354.79451, "trades": 2830, "taker_buy_base": 368097.5, "taker_buy_quote": 84233.75134 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.2273, "high": 0.2332, "low": 0.2244, "close": 0.2306, "volume": 829653.9, "close_time": 1770015599999, "quote_volume": 189645.1501, "trades": 3244, "taker_buy_base": 364377.9, "taker_buy_quote": 83396.20697 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.2307, "high": 0.2338, "low": 0.2301, "close": 0.2309, "volume": 1053559.8, "close_time": 1770019199999, "quote_volume": 244467.70866, "trades": 2672, "taker_buy_base": 584685.1, "taker_buy_quote": 135778.92436 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2309, "high": 0.232, "low": 0.2288, "close": 0.2294, "volume": 565656.7, "close_time": 1770022799999, "quote_volume": 130136.23144, "trades": 2714, "taker_buy_base": 224897.6, "taker_buy_quote": 51753.89904 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.2295, "high": 0.233, "low": 0.228, "close": 0.2326, "volume": 687453.8, "close_time": 1770026399999, "quote_volume": 158271.13415, "trades": 1882, "taker_buy_base": 466537.1, "taker_buy_quote": 107296.93461 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.2327, "high": 0.2354, "low": 0.2322, "close": 0.2331, "volume": 680938.3, "close_time": 1770029999999, "quote_volume": 159143.02895, "trades": 1375, "taker_buy_base": 399176.2, "taker_buy_quote": 93280.4945 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.2333, "high": 0.2351, "low": 0.2327, "close": 0.2335, "volume": 436221.0, "close_time": 1770033599999, "quote_volume": 101910.13438, "trades": 829, "taker_buy_base": 193036.3, "taker_buy_quote": 45127.61275 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2336, "high": 0.2356, "low": 0.2333, "close": 0.2343, "volume": 487970.3, "close_time": 1770037199999, "quote_volume": 114386.13829, "trades": 1328, "taker_buy_base": 314712.9, "taker_buy_quote": 73783.79387 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.2344, "high": 0.2372, "low": 0.2338, "close": 0.2369, "volume": 432476.2, "close_time": 1770040799999, "quote_volume": 101552.04946, "trades": 1095, "taker_buy_base": 219038.3, "taker_buy_quote": 51433.43167 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.237, "high": 0.2421, "low": 0.236, "close": 0.2375, "volume": 788495.3, "close_time": 1770044399999, "quote_volume": 188361.77831, "trades": 2836, "taker_buy_base": 383124.7, "taker_buy_quote": 91527.44959 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.2378, "high": 0.2406, "low": 0.2368, "close": 0.2391, "volume": 389053.8, "close_time": 1770047999999, "quote_volume": 92843.66474, "trades": 1717, "taker_buy_base": 229618.9, "taker_buy_quote": 54808.72912 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2391, "high": 0.2398, "low": 0.2376, "close": 0.2382, "volume": 208948.0, "close_time": 1770051599999, "quote_volume": 49886.39885, "trades": 670, "taker_buy_base": 114431.1, "taker_buy_quote": 27301.89276 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.2383, "high": 0.2397, "low": 0.2376, "close": 0.238, "volume": 178446.6, "close_time": 1770055199999, "quote_volume": 42586.98942, "trades": 638, "taker_buy_base": 95654.8, "taker_buy_quote": 22815.58134 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.2381, "high": 0.2386, "low": 0.2367, "close": 0.2381, "volume": 111302.8, "close_time": 1770058799999, "quote_volume": 26483.26342, "trades": 528, "taker_buy_base": 65135.5, "taker_buy_quote": 15499.3108 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.238, "high": 0.2385, "low": 0.237, "close": 0.2373, "volume": 35192.7, "close_time": 1770062399999, "quote_volume": 8369.363, "trades": 274, "taker_buy_base": 17235.5, "taker_buy_quote": 4098.10953 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2372, "high": 0.2381, "low": 0.2365, "close": 0.2377, "volume": 156515.6, "close_time": 1770065999999, "quote_volume": 37175.36175, "trades": 560, "taker_buy_base": 68134.3, "taker_buy_quote": 16172.62425 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.2377, "high": 0.2399, "low": 0.2377, "close": 0.2393, "volume": 184402.1, "close_time": 1770069599999, "quote_volume": 44030.23175, "trades": 670, "taker_buy_base": 90355.5, "taker_buy_quote": 21574.79856 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.2394, "high": 0.2421, "low": 0.2391, "close": 0.2413, "volume": 147809.4, "close_time": 1770073199999, "quote_volume": 35540.41315, "trades": 440, "taker_buy_base": 75456.6, "taker_buy_quote": 18132.2527 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.2415, "high": 0.242, "low": 0.2399, "close": 0.2402, "volume": 95460.2, "close_time": 1770076799999, "quote_volume": 23024.96331, "trades": 445, "taker_buy_base": 47502.3, "taker_buy_quote": 11463.02191 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2403, "high": 0.241, "low": 0.2362, "close": 0.2365, "volume": 208346.8, "close_time": 1770080399999, "quote_volume": 49570.23564, "trades": 596, "taker_buy_base": 118168.0, "taker_buy_quote": 28103.99848 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.2364, "high": 0.2373, "low": 0.2347, "close": 0.2359, "volume": 179479.3, "close_time": 1770083999999, "quote_volume": 42409.03641, "trades": 348, "taker_buy_base": 93136.0, "taker_buy_quote": 22004.21636 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.2361, "high": 0.2361, "low": 0.2334, "close": 0.2335, "volume": 117589.3, "close_time": 1770087599999, "quote_volume": 27634.04931, "trades": 508, "taker_buy_base": 58320.0, "taker_buy_quote": 13711.84804 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.2333, "high": 0.2406, "low": 0.233, "close": 0.2403, "volume": 364390.6, "close_time": 1770091199999, "quote_volume": 86547.38007, "trades": 1018, "taker_buy_base": 174115.6, "taker_buy_quote": 41384.06438 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2402, "high": 0.2419, "low": 0.2388, "close": 0.2413, "volume": 196430.3, "close_time": 1770094799999, "quote_volume": 47161.03372, "trades": 458, "taker_buy_base": 94651.4, "taker_buy_quote": 22731.93871 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.2414, "high": 0.2416, "low": 0.2391, "close": 0.2393, "volume": 129710.7, "close_time": 1770098399999, "quote_volume": 31103.79397, "trades": 445, "taker_buy_base": 82221.7, "taker_buy_quote": 19706.93028 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.239, "high": 0.2395, "low": 0.2365, "close": 0.2392, "volume": 252953.8, "close_time": 1770101999999, "quote_volume": 60127.77377, "trades": 671, "taker_buy_base": 101706.2, "taker_buy_quote": 24171.17884 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.239, "high": 0.2413, "low": 0.2387, "close": 0.2394, "volume": 211489.2, "close_time": 1770105599999, "quote_volume": 50762.89211, "trades": 603, "taker_buy_base": 69143.7, "taker_buy_quote": 16605.80397 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2395, "high": 0.241, "low": 0.2387, "close": 0.2388, "volume": 74433.4, "close_time": 1770109199999, "quote_volume": 17860.89411, "trades": 429, "taker_buy_base": 31704.4, "taker_buy_quote": 7613.31102 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.2391, "high": 0.2396, "low": 0.2345, "close": 0.2362, "volume": 1164215.3, "close_time": 1770112799999, "quote_volume": 275240.3103, "trades": 1907, "taker_buy_base": 435930.5, "taker_buy_quote": 103116.15044 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.2364, "high": 0.2375, "low": 0.2344, "close": 0.2348, "volume": 277356.0, "close_time": 1770116399999, "quote_volume": 65277.22058, "trades": 581, "taker_buy_base": 86414.8, "taker_buy_quote": 20376.25108 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.2349, "high": 0.2378, "low": 0.2348, "close": 0.2372, "volume": 299919.5, "close_time": 1770119999999, "quote_volume": 70865.87365, "trades": 662, "taker_buy_base": 213942.9, "taker_buy_quote": 50560.70537 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2373, "high": 0.239, "low": 0.2364, "close": 0.2385, "volume": 126580.3, "close_time": 1770123599999, "quote_volume": 30148.80176, "trades": 310, "taker_buy_base": 69338.1, "taker_buy_quote": 16521.00746 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.2384, "high": 0.2391, "low": 0.2373, "close": 0.2384, "volume": 101985.3, "close_time": 1770127199999, "quote_volume": 24289.07106, "trades": 308, "taker_buy_base": 64961.7, "taker_buy_quote": 15472.92004 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.2383, "high": 0.2388, "low": 0.2335, "close": 0.2335, "volume": 331948.3, "close_time": 1770130799999, "quote_volume": 78229.49533, "trades": 705, "taker_buy_base": 80620.4, "taker_buy_quote": 19015.18662 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.2334, "high": 0.2372, "low": 0.2323, "close": 0.2362, "volume": 358647.2, "close_time": 1770134399999, "quote_volume": 84360.36594, "trades": 1495, "taker_buy_base": 217676.2, "taker_buy_quote": 51215.50593 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2363, "high": 0.2363, "low": 0.23, "close": 0.2305, "volume": 239055.8, "close_time": 1770137999999, "quote_volume": 55405.81044, "trades": 942, "taker_buy_base": 129125.8, "taker_buy_quote": 29940.12283 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.2306, "high": 0.2308, "low": 0.2264, "close": 0.2264, "volume": 256838.0, "close_time": 1770141599999, "quote_volume": 58798.14032, "trades": 953, "taker_buy_base": 192690.7, "taker_buy_quote": 44124.52369 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.2265, "high": 0.2279, "low": 0.2215, "close": 0.2223, "volume": 883343.7, "close_time": 1770145199999, "quote_volume": 199154.88308, "trades": 2119, "taker_buy_base": 419368.4, "taker_buy_quote": 94623.14206 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.2225, "high": 0.235, "low": 0.2219, "close": 0.2346, "volume": 579593.1, "close_time": 1770148799999, "quote_volume": 133664.94195, "trades": 2237, "taker_buy_base": 346311.9, "taker_buy_quote": 79932.09988 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2345, "high": 0.2434, "low": 0.2316, "close": 0.2433, "volume": 1367290.8, "close_time": 1770152399999, "quote_volume": 327031.8426, "trades": 2929, "taker_buy_base": 813213.3, "taker_buy_quote": 194595.82985 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.2431, "high": 0.246, "low": 0.2404, "close": 0.2404, "volume": 763514.8, "close_time": 1770155999999, "quote_volume": 186766.081, "trades": 1212, "taker_buy_base": 553057.4, "taker_buy_quote": 135468.0826 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.2403, "high": 0.2404, "low": 0.2358, "close": 0.2362, "volume": 225156.2, "close_time": 1770159599999, "quote_volume": 53536.03573, "trades": 486, "taker_buy_base": 111930.5, "taker_buy_quote": 26624.69962 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.236, "high": 0.2363, "low": 0.2332, "close": 0.2353, "volume": 134414.0, "close_time": 1770163199999, "quote_volume": 31576.07317, "trades": 575, "taker_buy_base": 55164.4, "taker_buy_quote": 12947.11281 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2353, "high": 0.2382, "low": 0.2344, "close": 0.2364, "volume": 174842.9, "close_time": 1770166799999, "quote_volume": 41394.40229, "trades": 572, "taker_buy_base": 111885.5, "taker_buy_quote": 26478.90752 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.2365, "high": 0.241, "low": 0.2365, "close": 0.2386, "volume": 239114.2, "close_time": 1770170399999, "quote_volume": 57320.25905, "trades": 624, "taker_buy_base": 106556.8, "taker_buy_quote": 25521.82772 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.2385, "high": 0.2385, "low": 0.236, "close": 0.2373, "volume": 195547.2, "close_time": 1770173999999, "quote_volume": 46350.19144, "trades": 550, "taker_buy_base": 100997.4, "taker_buy_quote": 23960.01066 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.2374, "high": 0.2421, "low": 0.2374, "close": 0.2415, "volume": 458998.0, "close_time": 1770177599999, "quote_volume": 110416.05422, "trades": 806, "taker_buy_base": 309945.6, "taker_buy_quote": 74573.45722 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2414, "high": 0.2428, "low": 0.2408, "close": 0.2418, "volume": 153814.5, "close_time": 1770181199999, "quote_volume": 37204.08982, "trades": 496, "taker_buy_base": 85772.8, "taker_buy_quote": 20752.0134 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.2418, "high": 0.2419, "low": 0.238, "close": 0.2391, "volume": 134818.5, "close_time": 1770184799999, "quote_volume": 32387.07606, "trades": 446, "taker_buy_base": 103263.8, "taker_buy_quote": 24798.00663 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.2392, "high": 0.2407, "low": 0.2375, "close": 0.2399, "volume": 178592.4, "close_time": 1770188399999, "quote_volume": 42757.46064, "trades": 552, "taker_buy_base": 100571.3, "taker_buy_quote": 24060.07195 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.2398, "high": 0.2406, "low": 0.2383, "close": 0.2399, "volume": 169739.1, "close_time": 1770191999999, "quote_volume": 40660.43253, "trades": 623, "taker_buy_base": 91190.8, "taker_buy_quote": 21855.08093 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2399, "high": 0.24, "low": 0.2379, "close": 0.2386, "volume": 108973.5, "close_time": 1770195599999, "quote_volume": 26032.43267, "trades": 507, "taker_buy_base": 50845.4, "taker_buy_quote": 12154.22946 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.2385, "high": 0.2385, "low": 0.2339, "close": 0.2349, "volume": 193145.1, "close_time": 1770199199999, "quote_volume": 45472.51732, "trades": 602, "taker_buy_base": 96879.4, "taker_buy_quote": 22778.94312 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.2351, "high": 0.2357, "low": 0.2343, "close": 0.2343, "volume": 103592.3, "close_time": 1770202799999, "quote_volume": 24341.88587, "trades": 380, "taker_buy_base": 46032.4, "taker_buy_quote": 10824.62565 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.2343, "high": 0.2347, "low": 0.2311, "close": 0.2327, "volume": 209429.5, "close_time": 1770206399999, "quote_volume": 48717.30242, "trades": 1055, "taker_buy_base": 88274.2, "taker_buy_quote": 20552.4649 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2328, "high": 0.2339, "low": 0.2323, "close": 0.2334, "volume": 86406.8, "close_time": 1770209999999, "quote_volume": 20134.99787, "trades": 303, "taker_buy_base": 55549.0, "taker_buy_quote": 12939.92767 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.2332, "high": 0.2332, "low": 0.2289, "close": 0.2289, "volume": 479394.4, "close_time": 1770213599999, "quote_volume": 110371.42172, "trades": 835, "taker_buy_base": 224041.8, "taker_buy_quote": 51599.24143 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.2288, "high": 0.2307, "low": 0.2262, "close": 0.2276, "volume": 1035453.2, "close_time": 1770217199999, "quote_volume": 236749.8043, "trades": 2353, "taker_buy_base": 491436.3, "taker_buy_quote": 112324.56356 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.2274, "high": 0.2311, "low": 0.2264, "close": 0.2291, "volume": 887331.6, "close_time": 1770220799999, "quote_volume": 202744.88688, "trades": 2737, "taker_buy_base": 496262.3, "taker_buy_quote": 113471.76893 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2292, "high": 0.2306, "low": 0.2259, "close": 0.2279, "volume": 450251.8, "close_time": 1770224399999, "quote_volume": 102751.96507, "trades": 1899, "taker_buy_base": 268073.8, "taker_buy_quote": 61161.01448 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.2279, "high": 0.2291, "low": 0.2253, "close": 0.2285, "volume": 216827.1, "close_time": 1770227999999, "quote_volume": 49214.12233, "trades": 1254, "taker_buy_base": 131994.2, "taker_buy_quote": 29953.36287 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.2284, "high": 0.2321, "low": 0.2253, "close": 0.2294, "volume": 398843.1, "close_time": 1770231599999, "quote_volume": 91234.04322, "trades": 1528, "taker_buy_base": 238617.8, "taker_buy_quote": 54608.49521 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.2294, "high": 0.2341, "low": 0.2288, "close": 0.2337, "volume": 286040.5, "close_time": 1770235199999, "quote_volume": 66300.78272, "trades": 1243, "taker_buy_base": 175814.4, "taker_buy_quote": 40754.2518 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2336, "high": 0.2338, "low": 0.2305, "close": 0.2317, "volume": 124641.9, "close_time": 1770238799999, "quote_volume": 28927.31546, "trades": 546, "taker_buy_base": 77910.7, "taker_buy_quote": 18073.10716 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.2315, "high": 0.2316, "low": 0.2275, "close": 0.2288, "volume": 119642.7, "close_time": 1770242399999, "quote_volume": 27423.23277, "trades": 656, "taker_buy_base": 51338.9, "taker_buy_quote": 11770.98572 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.2289, "high": 0.2312, "low": 0.2247, "close": 0.2268, "volume": 347632.5, "close_time": 1770245999999, "quote_volume": 78992.665, "trades": 867, "taker_buy_base": 176680.3, "taker_buy_quote": 40142.1088 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.2268, "high": 0.2298, "low": 0.2256, "close": 0.2278, "volume": 334512.3, "close_time": 1770249599999, "quote_volume": 76191.61311, "trades": 1159, "taker_buy_base": 184632.6, "taker_buy_quote": 42051.5245 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2278, "high": 0.231, "low": 0.2265, "close": 0.2271, "volume": 640634.9, "close_time": 1770253199999, "quote_volume": 146316.76606, "trades": 1375, "taker_buy_base": 379890.9, "taker_buy_quote": 86857.82602 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.2272, "high": 0.2305, "low": 0.2254, "close": 0.2283, "volume": 350161.8, "close_time": 1770256799999, "quote_volume": 79942.28328, "trades": 1465, "taker_buy_base": 165559.7, "taker_buy_quote": 37822.03443 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.2285, "high": 0.2305, "low": 0.2256, "close": 0.2265, "volume": 286125.4, "close_time": 1770260399999, "quote_volume": 65199.04863, "trades": 1164, "taker_buy_base": 151085.7, "taker_buy_quote": 34464.15064 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.2266, "high": 0.2294, "low": 0.2251, "close": 0.2263, "volume": 411560.4, "close_time": 1770263999999, "quote_volume": 93507.02646, "trades": 1394, "taker_buy_base": 239225.2, "taker_buy_quote": 54414.86039 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2264, "high": 0.229, "low": 0.2254, "close": 0.2281, "volume": 295846.8, "close_time": 1770267599999, "quote_volume": 67118.16314, "trades": 1333, "taker_buy_base": 172783.3, "taker_buy_quote": 39208.54595 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.228, "high": 0.2286, "low": 0.2253, "close": 0.2257, "volume": 281363.7, "close_time": 1770271199999, "quote_volume": 63844.66909, "trades": 1421, "taker_buy_base": 153306.1, "taker_buy_quote": 34806.55173 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.2257, "high": 0.226, "low": 0.2227, "close": 0.2239, "volume": 213273.1, "close_time": 1770274799999, "quote_volume": 47802.57009, "trades": 770, "taker_buy_base": 130029.0, "taker_buy_quote": 29144.9337 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.2238, "high": 0.2269, "low": 0.2237, "close": 0.2243, "volume": 160276.5, "close_time": 1770278399999, "quote_volume": 36093.41741, "trades": 758, "taker_buy_base": 98552.9, "taker_buy_quote": 22190.88086 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2245, "high": 0.228, "low": 0.2245, "close": 0.2263, "volume": 117548.6, "close_time": 1770281999999, "quote_volume": 26664.91675, "trades": 506, "taker_buy_base": 65207.8, "taker_buy_quote": 14784.31643 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.2265, "high": 0.229, "low": 0.2257, "close": 0.2261, "volume": 280460.6, "close_time": 1770285599999, "quote_volume": 63579.27844, "trades": 948, "taker_buy_base": 159043.1, "taker_buy_quote": 36067.12073 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.2263, "high": 0.2271, "low": 0.2221, "close": 0.2234, "volume": 341543.2, "close_time": 1770289199999, "quote_volume": 76827.46946, "trades": 787, "taker_buy_base": 170643.5, "taker_buy_quote": 38412.10201 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.2235, "high": 0.2253, "low": 0.2202, "close": 0.224, "volume": 513077.0, "close_time": 1770292799999, "quote_volume": 114299.3099, "trades": 1730, "taker_buy_base": 282374.8, "taker_buy_quote": 62959.54709 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2239, "high": 0.2249, "low": 0.2196, "close": 0.2207, "volume": 413733.6, "close_time": 1770296399999, "quote_volume": 91704.85203, "trades": 1676, "taker_buy_base": 182004.7, "taker_buy_quote": 40359.38595 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.2206, "high": 0.2214, "low": 0.2165, "close": 0.2169, "volume": 285936.2, "close_time": 1770299999999, "quote_volume": 62502.41608, "trades": 1060, "taker_buy_base": 142260.7, "taker_buy_quote": 31099.47198 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.2171, "high": 0.2229, "low": 0.2171, "close": 0.2186, "volume": 368360.0, "close_time": 1770303599999, "quote_volume": 80952.51386, "trades": 2005, "taker_buy_base": 196805.8, "taker_buy_quote": 43266.78181 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.2187, "high": 0.2192, "low": 0.2087, "close": 0.2118, "volume": 1228904.1, "close_time": 1770307199999, "quote_volume": 261808.33268, "trades": 6194, "taker_buy_base": 613823.8, "taker_buy_quote": 130811.17771 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.212, "high": 0.2151, "low": 0.2097, "close": 0.2128, "volume": 931065.9, "close_time": 1770310799999, "quote_volume": 197735.267, "trades": 4740, "taker_buy_base": 510737.5, "taker_buy_quote": 108475.45429 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.2128, "high": 0.214, "low": 0.2052, "close": 0.2083, "volume": 782248.2, "close_time": 1770314399999, "quote_volume": 163689.7441, "trades": 4712, "taker_buy_base": 352406.8, "taker_buy_quote": 73814.14822 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.2085, "high": 0.2101, "low": 0.2054, "close": 0.209, "volume": 460855.1, "close_time": 1770317999999, "quote_volume": 95564.80063, "trades": 3068, "taker_buy_base": 228237.4, "taker_buy_quote": 47354.30126 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.209, "high": 0.2105, "low": 0.207, "close": 0.2085, "volume": 886037.8, "close_time": 1770321599999, "quote_volume": 185199.14371, "trades": 6297, "taker_buy_base": 373262.6, "taker_buy_quote": 78042.386 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.2085, "high": 0.2103, "low": 0.1998, "close": 0.2027, "volume": 2152386.1, "close_time": 1770325199999, "quote_volume": 440918.52056, "trades": 12101, "taker_buy_base": 837279.7, "taker_buy_quote": 171099.05026 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.2027, "high": 0.2078, "low": 0.1992, "close": 0.2001, "volume": 1201861.3, "close_time": 1770328799999, "quote_volume": 243888.48214, "trades": 8024, "taker_buy_base": 562447.6, "taker_buy_quote": 114236.10942 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.2, "high": 0.2036, "low": 0.197, "close": 0.1999, "volume": 1070676.9, "close_time": 1770332399999, "quote_volume": 214215.9634, "trades": 5402, "taker_buy_base": 487576.0, "taker_buy_quote": 97495.16114 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.2001, "high": 0.2045, "low": 0.197, "close": 0.1976, "volume": 543147.3, "close_time": 1770335999999, "quote_volume": 108943.24798, "trades": 3914, "taker_buy_base": 240415.5, "taker_buy_quote": 48273.97299 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1976, "high": 0.199, "low": 0.1769, "close": 0.1949, "volume": 6049157.5, "close_time": 1770339599999, "quote_volume": 1135006.51022, "trades": 27438, "taker_buy_base": 2882880.1, "taker_buy_quote": 541882.97334 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.195, "high": 0.2023, "low": 0.1948, "close": 0.2021, "volume": 978867.0, "close_time": 1770343199999, "quote_volume": 194793.9347, "trades": 3023, "taker_buy_base": 608129.3, "taker_buy_quote": 121018.71394 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.2021, "high": 0.2032, "low": 0.1962, "close": 0.1969, "volume": 505634.4, "close_time": 1770346799999, "quote_volume": 100500.54023, "trades": 1474, "taker_buy_base": 290827.2, "taker_buy_quote": 57773.63115 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.197, "high": 0.1991, "low": 0.1959, "close": 0.1978, "volume": 397851.7, "close_time": 1770350399999, "quote_volume": 78516.45399, "trades": 1285, "taker_buy_base": 261627.0, "taker_buy_quote": 51578.28872 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1978, "high": 0.2007, "low": 0.197, "close": 0.2004, "volume": 257028.9, "close_time": 1770353999999, "quote_volume": 51202.07324, "trades": 815, "taker_buy_base": 117127.7, "taker_buy_quote": 23315.74828 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.2004, "high": 0.2057, "low": 0.2002, "close": 0.205, "volume": 289264.7, "close_time": 1770357599999, "quote_volume": 58818.07988, "trades": 1180, "taker_buy_base": 189698.9, "taker_buy_quote": 38570.51363 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.2051, "high": 0.2068, "low": 0.2008, "close": 0.2011, "volume": 639505.8, "close_time": 1770361199999, "quote_volume": 130064.8595, "trades": 1350, "taker_buy_base": 276002.5, "taker_buy_quote": 56236.99666 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.2012, "high": 0.2029, "low": 0.199, "close": 0.2006, "volume": 267214.0, "close_time": 1770364799999, "quote_volume": 53683.54333, "trades": 770, "taker_buy_base": 139329.5, "taker_buy_quote": 27990.81195 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2008, "high": 0.2016, "low": 0.1979, "close": 0.199, "volume": 1079371.1, "close_time": 1770368399999, "quote_volume": 215168.15763, "trades": 2121, "taker_buy_base": 681943.3, "taker_buy_quote": 135876.509 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1991, "high": 0.2038, "low": 0.1981, "close": 0.2032, "volume": 514440.0, "close_time": 1770371999999, "quote_volume": 103305.57158, "trades": 1022, "taker_buy_base": 280306.6, "taker_buy_quote": 56283.78345 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.2031, "high": 0.2047, "low": 0.2021, "close": 0.2036, "volume": 205939.2, "close_time": 1770375599999, "quote_volume": 41929.88884, "trades": 533, "taker_buy_base": 110020.8, "taker_buy_quote": 22409.73087 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.2036, "high": 0.2048, "low": 0.2031, "close": 0.2042, "volume": 142631.3, "close_time": 1770379199999, "quote_volume": 29109.81612, "trades": 415, "taker_buy_base": 75646.0, "taker_buy_quote": 15440.96121 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2038, "high": 0.2038, "low": 0.2025, "close": 0.2036, "volume": 125441.0, "close_time": 1770382799999, "quote_volume": 25473.7193, "trades": 239, "taker_buy_base": 52310.3, "taker_buy_quote": 10622.94988 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.2037, "high": 0.2073, "low": 0.2034, "close": 0.2062, "volume": 289212.4, "close_time": 1770386399999, "quote_volume": 59531.08233, "trades": 897, "taker_buy_base": 179541.6, "taker_buy_quote": 36950.93403 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.2061, "high": 0.2121, "low": 0.2053, "close": 0.2105, "volume": 585276.8, "close_time": 1770389999999, "quote_volume": 122412.37767, "trades": 1792, "taker_buy_base": 270721.0, "taker_buy_quote": 56489.7824 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.2105, "high": 0.2105, "low": 0.2073, "close": 0.2075, "volume": 363793.5, "close_time": 1770393599999, "quote_volume": 75810.9809, "trades": 1062, "taker_buy_base": 146784.8, "taker_buy_quote": 30571.15263 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.2074, "high": 0.2141, "low": 0.2067, "close": 0.2133, "volume": 610664.9, "close_time": 1770397199999, "quote_volume": 128465.87182, "trades": 1218, "taker_buy_base": 346124.4, "taker_buy_quote": 72745.9361 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.2134, "high": 0.2216, "low": 0.2121, "close": 0.2163, "volume": 3617251.2, "close_time": 1770400799999, "quote_volume": 790779.8432, "trades": 4387, "taker_buy_base": 2480522.0, "taker_buy_quote": 541981.64604 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.2161, "high": 0.2161, "low": 0.212, "close": 0.2142, "volume": 1337254.1, "close_time": 1770404399999, "quote_volume": 286538.04912, "trades": 2319, "taker_buy_base": 747699.1, "taker_buy_quote": 160142.76274 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.2143, "high": 0.217, "low": 0.2134, "close": 0.2168, "volume": 494591.1, "close_time": 1770407999999, "quote_volume": 106393.04113, "trades": 979, "taker_buy_base": 321522.6, "taker_buy_quote": 69159.18557 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.2166, "high": 0.218, "low": 0.2144, "close": 0.2147, "volume": 407200.0, "close_time": 1770411599999, "quote_volume": 88076.20628, "trades": 853, "taker_buy_base": 234753.6, "taker_buy_quote": 50762.96872 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.2146, "high": 0.2162, "low": 0.2132, "close": 0.2159, "volume": 186224.2, "close_time": 1770415199999, "quote_volume": 39977.99667, "trades": 405, "taker_buy_base": 123093.9, "taker_buy_quote": 26429.6153 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.2158, "high": 0.22, "low": 0.2157, "close": 0.2194, "volume": 510255.7, "close_time": 1770418799999, "quote_volume": 111340.22657, "trades": 826, "taker_buy_base": 398162.6, "taker_buy_quote": 86857.67343 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.2193, "high": 0.2202, "low": 0.2168, "close": 0.2175, "volume": 192361.5, "close_time": 1770422399999, "quote_volume": 41952.7895, "trades": 636, "taker_buy_base": 113657.4, "taker_buy_quote": 24780.79088 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2176, "high": 0.2176, "low": 0.2131, "close": 0.2136, "volume": 167849.6, "close_time": 1770425999999, "quote_volume": 36160.30278, "trades": 545, "taker_buy_base": 87779.4, "taker_buy_quote": 18894.32724 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.2135, "high": 0.2144, "low": 0.2119, "close": 0.2141, "volume": 165290.8, "close_time": 1770429599999, "quote_volume": 35198.79645, "trades": 574, "taker_buy_base": 117276.2, "taker_buy_quote": 24975.73168 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.214, "high": 0.216, "low": 0.2135, "close": 0.2154, "volume": 130635.0, "close_time": 1770433199999, "quote_volume": 28025.13947, "trades": 382, "taker_buy_base": 74831.8, "taker_buy_quote": 16061.60982 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.2153, "high": 0.2176, "low": 0.2151, "close": 0.2161, "volume": 188593.9, "close_time": 1770436799999, "quote_volume": 40828.48862, "trades": 592, "taker_buy_base": 113912.8, "taker_buy_quote": 24662.73904 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2161, "high": 0.2183, "low": 0.2151, "close": 0.2154, "volume": 138291.0, "close_time": 1770440399999, "quote_volume": 29991.04268, "trades": 447, "taker_buy_base": 49495.2, "taker_buy_quote": 10720.35458 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.2154, "high": 0.2165, "low": 0.2139, "close": 0.2144, "volume": 83688.2, "close_time": 1770443999999, "quote_volume": 18032.73284, "trades": 382, "taker_buy_base": 45951.5, "taker_buy_quote": 9897.01743 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.2145, "high": 0.2152, "low": 0.2101, "close": 0.2101, "volume": 138650.3, "close_time": 1770447599999, "quote_volume": 29538.48964, "trades": 510, "taker_buy_base": 51727.6, "taker_buy_quote": 11024.96716 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.2102, "high": 0.2109, "low": 0.2051, "close": 0.2078, "volume": 481894.5, "close_time": 1770451199999, "quote_volume": 100143.43191, "trades": 1600, "taker_buy_base": 239537.0, "taker_buy_quote": 49765.96074 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2077, "high": 0.2097, "low": 0.2072, "close": 0.2097, "volume": 147645.7, "close_time": 1770454799999, "quote_volume": 30815.12002, "trades": 533, "taker_buy_base": 76183.1, "taker_buy_quote": 15902.7473 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.2096, "high": 0.2101, "low": 0.2072, "close": 0.2082, "volume": 126503.2, "close_time": 1770458399999, "quote_volume": 26372.10144, "trades": 359, "taker_buy_base": 86762.0, "taker_buy_quote": 18080.34962 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.2082, "high": 0.2087, "low": 0.2069, "close": 0.2081, "volume": 30031.8, "close_time": 1770461999999, "quote_volume": 6245.55847, "trades": 180, "taker_buy_base": 9839.0, "taker_buy_quote": 2046.46668 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.2082, "high": 0.2085, "low": 0.2074, "close": 0.2084, "volume": 100169.9, "close_time": 1770465599999, "quote_volume": 20829.75855, "trades": 297, "taker_buy_base": 72600.6, "taker_buy_quote": 15099.14619 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.2083, "high": 0.2143, "low": 0.2081, "close": 0.2129, "volume": 380346.7, "close_time": 1770469199999, "quote_volume": 80622.63974, "trades": 1225, "taker_buy_base": 215139.9, "taker_buy_quote": 45614.97485 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.2131, "high": 0.2137, "low": 0.2106, "close": 0.2112, "volume": 202841.6, "close_time": 1770472799999, "quote_volume": 42873.50706, "trades": 357, "taker_buy_base": 68260.6, "taker_buy_quote": 14450.24593 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.2114, "high": 0.2124, "low": 0.2092, "close": 0.2098, "volume": 113774.1, "close_time": 1770476399999, "quote_volume": 23972.49884, "trades": 413, "taker_buy_base": 76039.1, "taker_buy_quote": 16024.14894 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.2098, "high": 0.214, "low": 0.2093, "close": 0.2138, "volume": 284912.6, "close_time": 1770479999999, "quote_volume": 60511.43122, "trades": 1076, "taker_buy_base": 203673.7, "taker_buy_quote": 43291.62702 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2139, "high": 0.2181, "low": 0.2125, "close": 0.2132, "volume": 1689646.1, "close_time": 1770483599999, "quote_volume": 364386.75464, "trades": 5917, "taker_buy_base": 812964.8, "taker_buy_quote": 175351.3642 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.2134, "high": 0.2174, "low": 0.2123, "close": 0.2165, "volume": 3308925.8, "close_time": 1770487199999, "quote_volume": 712473.59884, "trades": 5226, "taker_buy_base": 1435733.7, "taker_buy_quote": 308723.55002 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.2164, "high": 0.2212, "low": 0.2158, "close": 0.2198, "volume": 503192.9, "close_time": 1770490799999, "quote_volume": 110081.16699, "trades": 1288, "taker_buy_base": 301195.8, "taker_buy_quote": 65915.68536 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.2196, "high": 0.2202, "low": 0.2184, "close": 0.2187, "volume": 215642.3, "close_time": 1770494399999, "quote_volume": 47291.3307, "trades": 676, "taker_buy_base": 143970.4, "taker_buy_quote": 31574.37413 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2186, "high": 0.2217, "low": 0.2177, "close": 0.2213, "volume": 321114.5, "close_time": 1770497999999, "quote_volume": 70736.63148, "trades": 1026, "taker_buy_base": 217561.6, "taker_buy_quote": 47925.90542 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.2214, "high": 0.2222, "low": 0.2206, "close": 0.2207, "volume": 127206.8, "close_time": 1770501599999, "quote_volume": 28173.57729, "trades": 321, "taker_buy_base": 91554.5, "taker_buy_quote": 20279.14904 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.2207, "high": 0.2224, "low": 0.2203, "close": 0.2216, "volume": 269407.2, "close_time": 1770505199999, "quote_volume": 59622.35752, "trades": 544, "taker_buy_base": 182297.9, "taker_buy_quote": 40345.30513 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.2215, "high": 0.2216, "low": 0.219, "close": 0.2196, "volume": 109455.4, "close_time": 1770508799999, "quote_volume": 24078.91744, "trades": 515, "taker_buy_base": 53536.7, "taker_buy_quote": 11769.84051 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2194, "high": 0.2196, "low": 0.218, "close": 0.2185, "volume": 133539.5, "close_time": 1770512399999, "quote_volume": 29219.26791, "trades": 447, "taker_buy_base": 58980.8, "taker_buy_quote": 12901.71769 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.2184, "high": 0.2191, "low": 0.2162, "close": 0.2177, "volume": 893582.5, "close_time": 1770515999999, "quote_volume": 194150.25267, "trades": 1890, "taker_buy_base": 358968.7, "taker_buy_quote": 78020.10582 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.2178, "high": 0.2183, "low": 0.2159, "close": 0.2164, "volume": 217572.6, "close_time": 1770519599999, "quote_volume": 47215.66239, "trades": 1087, "taker_buy_base": 162236.0, "taker_buy_quote": 35194.6985 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.2165, "high": 0.2166, "low": 0.2146, "close": 0.2146, "volume": 185384.8, "close_time": 1770523199999, "quote_volume": 39959.9556, "trades": 897, "taker_buy_base": 121418.4, "taker_buy_quote": 26179.42027 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2147, "high": 0.2156, "low": 0.2139, "close": 0.2147, "volume": 121001.8, "close_time": 1770526799999, "quote_volume": 25949.74912, "trades": 452, "taker_buy_base": 59854.8, "taker_buy_quote": 12835.03215 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.2147, "high": 0.215, "low": 0.2137, "close": 0.2138, "volume": 54119.9, "close_time": 1770530399999, "quote_volume": 11612.66514, "trades": 268, "taker_buy_base": 26951.4, "taker_buy_quote": 5781.37197 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.2139, "high": 0.2146, "low": 0.2134, "close": 0.2136, "volume": 110765.0, "close_time": 1770533999999, "quote_volume": 23721.42963, "trades": 415, "taker_buy_base": 63461.1, "taker_buy_quote": 13592.91994 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.2137, "high": 0.2145, "low": 0.2125, "close": 0.2144, "volume": 138802.0, "close_time": 1770537599999, "quote_volume": 29636.88579, "trades": 628, "taker_buy_base": 83243.9, "taker_buy_quote": 17771.54617 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.2144, "high": 0.2188, "low": 0.2144, "close": 0.2188, "volume": 203847.6, "close_time": 1770541199999, "quote_volume": 44181.46905, "trades": 994, "taker_buy_base": 144168.2, "taker_buy_quote": 31219.44507 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.2186, "high": 0.2212, "low": 0.2165, "close": 0.2165, "volume": 426671.5, "close_time": 1770544799999, "quote_volume": 93473.8621, "trades": 1133, "taker_buy_base": 248437.4, "taker_buy_quote": 54395.67169 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.2167, "high": 0.2184, "low": 0.2152, "close": 0.2155, "volume": 207109.6, "close_time": 1770548399999, "quote_volume": 44874.37919, "trades": 713, "taker_buy_base": 126702.8, "taker_buy_quote": 27440.3646 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.2154, "high": 0.2193, "low": 0.2154, "close": 0.2183, "volume": 232419.6, "close_time": 1770551999999, "quote_volume": 50721.65158, "trades": 684, "taker_buy_base": 129987.6, "taker_buy_quote": 28354.50067 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2184, "high": 0.2205, "low": 0.2161, "close": 0.218, "volume": 395359.8, "close_time": 1770555599999, "quote_volume": 86299.76707, "trades": 932, "taker_buy_base": 177860.6, "taker_buy_quote": 38941.71096 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.2179, "high": 0.2204, "low": 0.2168, "close": 0.2202, "volume": 404721.0, "close_time": 1770559199999, "quote_volume": 88505.98355, "trades": 1428, "taker_buy_base": 269834.3, "taker_buy_quote": 58999.44623 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.2202, "high": 0.2205, "low": 0.2175, "close": 0.2178, "volume": 193733.5, "close_time": 1770562799999, "quote_volume": 42323.01669, "trades": 778, "taker_buy_base": 102725.4, "taker_buy_quote": 22442.98798 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.2177, "high": 0.2182, "low": 0.2145, "close": 0.2152, "volume": 211576.0, "close_time": 1770566399999, "quote_volume": 45776.67915, "trades": 762, "taker_buy_base": 122448.1, "taker_buy_quote": 26492.77615 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2151, "high": 0.2154, "low": 0.2105, "close": 0.2111, "volume": 195626.4, "close_time": 1770569999999, "quote_volume": 41670.2695, "trades": 1022, "taker_buy_base": 122497.3, "taker_buy_quote": 26093.49848 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.2112, "high": 0.2129, "low": 0.2112, "close": 0.2123, "volume": 145859.1, "close_time": 1770573599999, "quote_volume": 30957.66884, "trades": 663, "taker_buy_base": 45160.1, "taker_buy_quote": 9586.53481 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.2124, "high": 0.2156, "low": 0.2123, "close": 0.2146, "volume": 216956.4, "close_time": 1770577199999, "quote_volume": 46398.85485, "trades": 1220, "taker_buy_base": 140021.2, "taker_buy_quote": 29951.95071 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.2145, "high": 0.2161, "low": 0.2144, "close": 0.2155, "volume": 114069.7, "close_time": 1770580799999, "quote_volume": 24573.18791, "trades": 497, "taker_buy_base": 75146.0, "taker_buy_quote": 16189.90244 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.2154, "high": 0.2154, "low": 0.2128, "close": 0.2132, "volume": 64857.4, "close_time": 1770584399999, "quote_volume": 13895.81152, "trades": 575, "taker_buy_base": 51190.3, "taker_buy_quote": 10966.97802 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.2132, "high": 0.2138, "low": 0.2114, "close": 0.2125, "volume": 100677.9, "close_time": 1770587999999, "quote_volume": 21371.00646, "trades": 835, "taker_buy_base": 64769.1, "taker_buy_quote": 13745.01311 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.2124, "high": 0.2132, "low": 0.2124, "close": 0.2129, "volume": 127166.8, "close_time": 1770591599999, "quote_volume": 27054.65501, "trades": 358, "taker_buy_base": 50328.7, "taker_buy_quote": 10705.02351 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.2131, "high": 0.2168, "low": 0.2102, "close": 0.2119, "volume": 289080.1, "close_time": 1770595199999, "quote_volume": 61714.70996, "trades": 1231, "taker_buy_base": 150799.0, "taker_buy_quote": 32214.13661 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.212, "high": 0.2128, "low": 0.2109, "close": 0.212, "volume": 58812.7, "close_time": 1770598799999, "quote_volume": 12452.46425, "trades": 288, "taker_buy_base": 31927.5, "taker_buy_quote": 6762.06395 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.2119, "high": 0.2146, "low": 0.2114, "close": 0.2127, "volume": 335676.8, "close_time": 1770602399999, "quote_volume": 71540.14804, "trades": 1577, "taker_buy_base": 229813.8, "taker_buy_quote": 48972.40786 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.2127, "high": 0.2144, "low": 0.2118, "close": 0.2133, "volume": 131434.8, "close_time": 1770605999999, "quote_volume": 28030.85875, "trades": 602, "taker_buy_base": 94212.1, "taker_buy_quote": 20091.29299 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.2132, "high": 0.2158, "low": 0.2132, "close": 0.2152, "volume": 130199.7, "close_time": 1770609599999, "quote_volume": 27965.70434, "trades": 823, "taker_buy_base": 73154.7, "taker_buy_quote": 15715.18153 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2152, "high": 0.2157, "low": 0.2141, "close": 0.2142, "volume": 65167.7, "close_time": 1770613199999, "quote_volume": 14026.07794, "trades": 295, "taker_buy_base": 34293.0, "taker_buy_quote": 7381.51212 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.2141, "high": 0.215, "low": 0.2136, "close": 0.2148, "volume": 49601.9, "close_time": 1770616799999, "quote_volume": 10633.20618, "trades": 219, "taker_buy_base": 26888.6, "taker_buy_quote": 5769.23358 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.2147, "high": 0.2147, "low": 0.2114, "close": 0.2125, "volume": 111357.8, "close_time": 1770620399999, "quote_volume": 23644.9189, "trades": 599, "taker_buy_base": 56894.9, "taker_buy_quote": 12075.74905 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.2125, "high": 0.2132, "low": 0.2113, "close": 0.2118, "volume": 67351.9, "close_time": 1770623999999, "quote_volume": 14293.09241, "trades": 398, "taker_buy_base": 27460.4, "taker_buy_quote": 5829.58512 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.2117, "high": 0.2124, "low": 0.2087, "close": 0.21, "volume": 177729.0, "close_time": 1770627599999, "quote_volume": 37409.09532, "trades": 718, "taker_buy_base": 61547.2, "taker_buy_quote": 12956.37495 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.2101, "high": 0.2106, "low": 0.2093, "close": 0.2099, "volume": 109367.8, "close_time": 1770631199999, "quote_volume": 22965.98864, "trades": 573, "taker_buy_base": 52182.3, "taker_buy_quote": 10950.74966 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.21, "high": 0.2107, "low": 0.2058, "close": 0.2065, "volume": 409033.4, "close_time": 1770634799999, "quote_volume": 85060.84341, "trades": 1895, "taker_buy_base": 199720.9, "taker_buy_quote": 41476.26696 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.2066, "high": 0.208, "low": 0.2066, "close": 0.2073, "volume": 91430.7, "close_time": 1770638399999, "quote_volume": 18971.61095, "trades": 563, "taker_buy_base": 51837.7, "taker_buy_quote": 10752.02642 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.2074, "high": 0.2099, "low": 0.2074, "close": 0.2085, "volume": 427631.5, "close_time": 1770641999999, "quote_volume": 89306.31769, "trades": 930, "taker_buy_base": 192319.1, "taker_buy_quote": 40134.60218 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.2085, "high": 0.2096, "low": 0.2073, "close": 0.2073, "volume": 114141.2, "close_time": 1770645599999, "quote_volume": 23801.5105, "trades": 449, "taker_buy_base": 56600.9, "taker_buy_quote": 11821.193 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.2074, "high": 0.2104, "low": 0.2065, "close": 0.2098, "volume": 280210.5, "close_time": 1770649199999, "quote_volume": 58464.80644, "trades": 1141, "taker_buy_base": 115325.0, "taker_buy_quote": 23965.23415 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.2098, "high": 0.2116, "low": 0.2087, "close": 0.2107, "volume": 273088.2, "close_time": 1770652799999, "quote_volume": 57385.50108, "trades": 823, "taker_buy_base": 172682.3, "taker_buy_quote": 36292.41672 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.2108, "high": 0.2132, "low": 0.2091, "close": 0.2115, "volume": 96131.2, "close_time": 1770656399999, "quote_volume": 20306.07108, "trades": 577, "taker_buy_base": 49006.2, "taker_buy_quote": 10353.02929 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.2114, "high": 0.2141, "low": 0.2104, "close": 0.2129, "volume": 281401.7, "close_time": 1770659999999, "quote_volume": 59681.99042, "trades": 943, "taker_buy_base": 138129.1, "taker_buy_quote": 29320.94575 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.2131, "high": 0.2144, "low": 0.2118, "close": 0.2126, "volume": 203089.9, "close_time": 1770663599999, "quote_volume": 43261.87059, "trades": 629, "taker_buy_base": 118945.0, "taker_buy_quote": 25372.73978 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.2126, "high": 0.2143, "low": 0.2123, "close": 0.214, "volume": 78326.4, "close_time": 1770667199999, "quote_volume": 16733.01943, "trades": 429, "taker_buy_base": 58872.6, "taker_buy_quote": 12579.47381 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.214, "high": 0.2146, "low": 0.2125, "close": 0.2137, "volume": 56474.0, "close_time": 1770670799999, "quote_volume": 12081.20572, "trades": 296, "taker_buy_base": 24958.8, "taker_buy_quote": 5334.81252 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.2138, "high": 0.2148, "low": 0.2124, "close": 0.2144, "volume": 150291.1, "close_time": 1770674399999, "quote_volume": 32076.04716, "trades": 646, "taker_buy_base": 80703.4, "taker_buy_quote": 17225.62917 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.2143, "high": 0.215, "low": 0.2137, "close": 0.2139, "volume": 112142.2, "close_time": 1770677999999, "quote_volume": 24031.44388, "trades": 251, "taker_buy_base": 60682.7, "taker_buy_quote": 13004.33408 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.2138, "high": 0.2144, "low": 0.2123, "close": 0.2128, "volume": 222020.6, "close_time": 1770681599999, "quote_volume": 47287.90001, "trades": 523, "taker_buy_base": 56945.5, "taker_buy_quote": 12135.4177 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.2131, "high": 0.2134, "low": 0.2111, "close": 0.2117, "volume": 510642.0, "close_time": 1770685199999, "quote_volume": 108248.05387, "trades": 1865, "taker_buy_base": 102406.1, "taker_buy_quote": 21733.55294 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.2115, "high": 0.2131, "low": 0.2115, "close": 0.2121, "volume": 934751.1, "close_time": 1770688799999, "quote_volume": 198327.96086, "trades": 2720, "taker_buy_base": 130275.4, "taker_buy_quote": 27650.47122 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.2122, "high": 0.2124, "low": 0.2099, "close": 0.2106, "volume": 935393.1, "close_time": 1770692399999, "quote_volume": 197439.03851, "trades": 2506, "taker_buy_base": 131380.6, "taker_buy_quote": 27764.30906 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.2106, "high": 0.2109, "low": 0.2063, "close": 0.2077, "volume": 500402.6, "close_time": 1770695999999, "quote_volume": 104644.44317, "trades": 1668, "taker_buy_base": 123566.3, "taker_buy_quote": 25808.24356 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.2078, "high": 0.2106, "low": 0.2078, "close": 0.2104, "volume": 131492.2, "close_time": 1770699599999, "quote_volume": 27561.03483, "trades": 357, "taker_buy_base": 94060.1, "taker_buy_quote": 19720.00125 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.2103, "high": 0.2109, "low": 0.2084, "close": 0.2091, "volume": 323700.6, "close_time": 1770703199999, "quote_volume": 67865.06781, "trades": 711, "taker_buy_base": 191341.4, "taker_buy_quote": 40120.78038 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.209, "high": 0.209, "low": 0.2043, "close": 0.2048, "volume": 557665.7, "close_time": 1770706799999, "quote_volume": 115227.22186, "trades": 1488, "taker_buy_base": 187099.1, "taker_buy_quote": 38528.93433 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.2049, "high": 0.2072, "low": 0.2049, "close": 0.2063, "volume": 195556.6, "close_time": 1770710399999, "quote_volume": 40312.04257, "trades": 485, "taker_buy_base": 106866.3, "taker_buy_quote": 22040.26822 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.2064, "high": 0.2087, "low": 0.2058, "close": 0.2078, "volume": 278340.8, "close_time": 1770713999999, "quote_volume": 57731.46397, "trades": 530, "taker_buy_base": 170482.7, "taker_buy_quote": 35354.06212 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.2077, "high": 0.2093, "low": 0.2074, "close": 0.2093, "volume": 147054.4, "close_time": 1770717599999, "quote_volume": 30682.22004, "trades": 719, "taker_buy_base": 53857.3, "taker_buy_quote": 11235.71605 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.2092, "high": 0.2092, "low": 0.2068, "close": 0.2073, "volume": 320474.5, "close_time": 1770721199999, "quote_volume": 66561.61773, "trades": 734, "taker_buy_base": 89390.5, "taker_buy_quote": 18542.21121 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.2073, "high": 0.2085, "low": 0.2066, "close": 0.2075, "volume": 152968.3, "close_time": 1770724799999, "quote_volume": 31744.52652, "trades": 469, "taker_buy_base": 62200.6, "taker_buy_quote": 12901.40052 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2076, "high": 0.2079, "low": 0.2068, "close": 0.2074, "volume": 114119.3, "close_time": 1770728399999, "quote_volume": 23648.7452, "trades": 416, "taker_buy_base": 56619.0, "taker_buy_quote": 11729.45675 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.2073, "high": 0.2087, "low": 0.2068, "close": 0.2084, "volume": 150012.4, "close_time": 1770731999999, "quote_volume": 31169.6901, "trades": 675, "taker_buy_base": 62236.4, "taker_buy_quote": 12937.33515 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.2083, "high": 0.2101, "low": 0.2065, "close": 0.2077, "volume": 280794.4, "close_time": 1770735599999, "quote_volume": 58413.06085, "trades": 1082, "taker_buy_base": 155004.5, "taker_buy_quote": 32218.77217 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.2075, "high": 0.2111, "low": 0.207, "close": 0.2101, "volume": 415380.5, "close_time": 1770739199999, "quote_volume": 87107.22691, "trades": 1141, "taker_buy_base": 143279.3, "taker_buy_quote": 30059.79402 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.21, "high": 0.2113, "low": 0.2091, "close": 0.2106, "volume": 150207.3, "close_time": 1770742799999, "quote_volume": 31606.49232, "trades": 587, "taker_buy_base": 47601.8, "taker_buy_quote": 10009.80249 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.2105, "high": 0.2119, "low": 0.2098, "close": 0.2118, "volume": 84658.4, "close_time": 1770746399999, "quote_volume": 17876.1468, "trades": 404, "taker_buy_base": 37088.1, "taker_buy_quote": 7838.44773 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.2119, "high": 0.2121, "low": 0.207, "close": 0.2083, "volume": 200958.8, "close_time": 1770749999999, "quote_volume": 42015.71942, "trades": 1011, "taker_buy_base": 105558.2, "taker_buy_quote": 22051.94513 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.2084, "high": 0.2094, "low": 0.2077, "close": 0.2089, "volume": 74633.2, "close_time": 1770753599999, "quote_volume": 15559.24084, "trades": 434, "taker_buy_base": 32548.4, "taker_buy_quote": 6783.85565 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2088, "high": 0.2091, "low": 0.2078, "close": 0.2087, "volume": 62550.8, "close_time": 1770757199999, "quote_volume": 13045.97995, "trades": 424, "taker_buy_base": 24905.4, "taker_buy_quote": 5194.6178 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.2086, "high": 0.2095, "low": 0.2081, "close": 0.2091, "volume": 82328.7, "close_time": 1770760799999, "quote_volume": 17197.42894, "trades": 348, "taker_buy_base": 41583.8, "taker_buy_quote": 8686.86821 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.2092, "high": 0.2101, "low": 0.2089, "close": 0.2097, "volume": 45595.0, "close_time": 1770764399999, "quote_volume": 9553.65815, "trades": 203, "taker_buy_base": 18657.6, "taker_buy_quote": 3907.94463 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.2093, "high": 0.2099, "low": 0.2087, "close": 0.2096, "volume": 42345.2, "close_time": 1770767999999, "quote_volume": 8868.82575, "trades": 141, "taker_buy_base": 23667.2, "taker_buy_quote": 4954.23278 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2095, "high": 0.2118, "low": 0.2095, "close": 0.2115, "volume": 66907.9, "close_time": 1770771599999, "quote_volume": 14109.76443, "trades": 257, "taker_buy_base": 28133.8, "taker_buy_quote": 5929.98606 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.2114, "high": 0.2131, "low": 0.2112, "close": 0.2129, "volume": 81976.8, "close_time": 1770775199999, "quote_volume": 17378.17057, "trades": 301, "taker_buy_base": 29551.4, "taker_buy_quote": 6268.79366 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.213, "high": 0.2149, "low": 0.2121, "close": 0.2122, "volume": 398323.0, "close_time": 1770778799999, "quote_volume": 85109.12732, "trades": 912, "taker_buy_base": 281818.8, "taker_buy_quote": 60221.06283 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.2121, "high": 0.2121, "low": 0.2097, "close": 0.2108, "volume": 166149.7, "close_time": 1770782399999, "quote_volume": 35063.75825, "trades": 602, "taker_buy_base": 77153.6, "taker_buy_quote": 16285.44595 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.2106, "high": 0.2109, "low": 0.2075, "close": 0.208, "volume": 359507.2, "close_time": 1770785999999, "quote_volume": 75160.10728, "trades": 967, "taker_buy_base": 275520.0, "taker_buy_quote": 57572.07522 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.2084, "high": 0.2088, "low": 0.2069, "close": 0.207, "volume": 225795.6, "close_time": 1770789599999, "quote_volume": 46976.61294, "trades": 571, "taker_buy_base": 126362.5, "taker_buy_quote": 26277.97494 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.207, "high": 0.2071, "low": 0.2033, "close": 0.205, "volume": 379619.8, "close_time": 1770793199999, "quote_volume": 77767.8494, "trades": 832, "taker_buy_base": 146276.8, "taker_buy_quote": 29972.7152 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.205, "high": 0.2052, "low": 0.2035, "close": 0.2036, "volume": 152007.3, "close_time": 1770796799999, "quote_volume": 31088.22124, "trades": 724, "taker_buy_base": 91147.7, "taker_buy_quote": 18645.78833 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.2034, "high": 0.2038, "low": 0.2028, "close": 0.2038, "volume": 155225.2, "close_time": 1770800399999, "quote_volume": 31565.56415, "trades": 1124, "taker_buy_base": 92996.2, "taker_buy_quote": 18905.63683 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.2039, "high": 0.2042, "low": 0.2027, "close": 0.2028, "volume": 169272.1, "close_time": 1770803999999, "quote_volume": 34419.64604, "trades": 1359, "taker_buy_base": 121025.6, "taker_buy_quote": 24611.27715 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.2028, "high": 0.2029, "low": 0.2012, "close": 0.2017, "volume": 193784.5, "close_time": 1770807599999, "quote_volume": 39151.03591, "trades": 1486, "taker_buy_base": 126338.7, "taker_buy_quote": 25524.44516 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.2021, "high": 0.2043, "low": 0.2018, "close": 0.2043, "volume": 123002.9, "close_time": 1770811199999, "quote_volume": 24956.23807, "trades": 503, "taker_buy_base": 62718.0, "taker_buy_quote": 12734.13321 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.2043, "high": 0.2056, "low": 0.2038, "close": 0.2053, "volume": 375826.2, "close_time": 1770814799999, "quote_volume": 76928.80471, "trades": 1698, "taker_buy_base": 277939.6, "taker_buy_quote": 56885.28165 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.2051, "high": 0.207, "low": 0.2039, "close": 0.2067, "volume": 562406.9, "close_time": 1770818399999, "quote_volume": 115696.65793, "trades": 1765, "taker_buy_base": 374636.9, "taker_buy_quote": 77058.09235 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.2068, "high": 0.2121, "low": 0.2041, "close": 0.2045, "volume": 802756.9, "close_time": 1770821999999, "quote_volume": 167485.4308, "trades": 3136, "taker_buy_base": 529596.4, "taker_buy_quote": 110609.45921 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.2046, "high": 0.2056, "low": 0.2019, "close": 0.2048, "volume": 359862.7, "close_time": 1770825599999, "quote_volume": 73395.31544, "trades": 1871, "taker_buy_base": 230139.4, "taker_buy_quote": 46931.01154 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2049, "high": 0.2083, "low": 0.2038, "close": 0.2045, "volume": 198587.7, "close_time": 1770829199999, "quote_volume": 40892.49068, "trades": 741, "taker_buy_base": 94394.1, "taker_buy_quote": 19405.52417 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.2043, "high": 0.2072, "low": 0.2032, "close": 0.2052, "volume": 83932.9, "close_time": 1770832799999, "quote_volume": 17213.85609, "trades": 461, "taker_buy_base": 26659.9, "taker_buy_quote": 5471.30041 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.2051, "high": 0.2084, "low": 0.2041, "close": 0.2076, "volume": 79944.4, "close_time": 1770836399999, "quote_volume": 16554.84661, "trades": 453, "taker_buy_base": 48022.4, "taker_buy_quote": 9953.90873 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.2076, "high": 0.2092, "low": 0.2069, "close": 0.2073, "volume": 119143.7, "close_time": 1770839999999, "quote_volume": 24789.5769, "trades": 464, "taker_buy_base": 49552.4, "taker_buy_quote": 10317.98151 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2074, "high": 0.2096, "low": 0.2065, "close": 0.2093, "volume": 72223.4, "close_time": 1770843599999, "quote_volume": 15027.02513, "trades": 291, "taker_buy_base": 29006.8, "taker_buy_quote": 6037.93035 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.2094, "high": 0.2118, "low": 0.2087, "close": 0.2104, "volume": 222389.5, "close_time": 1770847199999, "quote_volume": 46685.98103, "trades": 576, "taker_buy_base": 115796.5, "taker_buy_quote": 24297.65356 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.211, "high": 0.2116, "low": 0.2096, "close": 0.2101, "volume": 171123.4, "close_time": 1770850799999, "quote_volume": 36081.87466, "trades": 491, "taker_buy_base": 100555.2, "taker_buy_quote": 21210.23899 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.21, "high": 0.2104, "low": 0.208, "close": 0.2095, "volume": 171977.7, "close_time": 1770854399999, "quote_volume": 35966.85559, "trades": 624, "taker_buy_base": 79491.9, "taker_buy_quote": 16622.184 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2095, "high": 0.213, "low": 0.2095, "close": 0.2125, "volume": 208244.2, "close_time": 1770857999999, "quote_volume": 44107.64407, "trades": 710, "taker_buy_base": 133627.4, "taker_buy_quote": 28301.03381 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.2125, "high": 0.2148, "low": 0.2122, "close": 0.2136, "volume": 364230.7, "close_time": 1770861599999, "quote_volume": 77916.36324, "trades": 947, "taker_buy_base": 256970.7, "taker_buy_quote": 54967.85283 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.2136, "high": 0.2151, "low": 0.2129, "close": 0.2138, "volume": 116115.2, "close_time": 1770865199999, "quote_volume": 24836.28811, "trades": 508, "taker_buy_base": 69870.0, "taker_buy_quote": 14949.95857 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.2139, "high": 0.2141, "low": 0.2133, "close": 0.2135, "volume": 84009.7, "close_time": 1770868799999, "quote_volume": 17957.48466, "trades": 329, "taker_buy_base": 41334.2, "taker_buy_quote": 8836.48508 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.2134, "high": 0.2152, "low": 0.2129, "close": 0.2143, "volume": 225387.5, "close_time": 1770872399999, "quote_volume": 48247.89523, "trades": 664, "taker_buy_base": 118428.8, "taker_buy_quote": 25345.5544 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.2144, "high": 0.2162, "low": 0.213, "close": 0.2152, "volume": 195326.6, "close_time": 1770875999999, "quote_volume": 41905.68414, "trades": 863, "taker_buy_base": 94062.9, "taker_buy_quote": 20177.1067 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.2154, "high": 0.2169, "low": 0.2153, "close": 0.2164, "volume": 104377.3, "close_time": 1770879599999, "quote_volume": 22590.36359, "trades": 509, "taker_buy_base": 62512.8, "taker_buy_quote": 13532.17187 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.2165, "high": 0.2168, "low": 0.2155, "close": 0.2165, "volume": 203968.8, "close_time": 1770883199999, "quote_volume": 44088.36526, "trades": 487, "taker_buy_base": 95257.4, "taker_buy_quote": 20592.55972 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.2167, "high": 0.2167, "low": 0.2143, "close": 0.2148, "volume": 341829.3, "close_time": 1770886799999, "quote_volume": 73630.31666, "trades": 719, "taker_buy_base": 175718.3, "taker_buy_quote": 37805.50913 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.2147, "high": 0.218, "low": 0.2141, "close": 0.2174, "volume": 456857.3, "close_time": 1770890399999, "quote_volume": 98899.21696, "trades": 1134, "taker_buy_base": 314561.5, "taker_buy_quote": 68075.1717 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.2175, "high": 0.2188, "low": 0.2171, "close": 0.218, "volume": 414591.7, "close_time": 1770893999999, "quote_volume": 90363.00179, "trades": 1065, "taker_buy_base": 225684.6, "taker_buy_quote": 49188.54182 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.2179, "high": 0.2186, "low": 0.2171, "close": 0.2175, "volume": 366697.4, "close_time": 1770897599999, "quote_volume": 79923.29357, "trades": 871, "taker_buy_base": 238860.1, "taker_buy_quote": 52069.12927 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.2175, "high": 0.2177, "low": 0.2152, "close": 0.2161, "volume": 355396.5, "close_time": 1770901199999, "quote_volume": 77025.31318, "trades": 985, "taker_buy_base": 223544.1, "taker_buy_quote": 48459.49721 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.216, "high": 0.2174, "low": 0.2146, "close": 0.2172, "volume": 453403.5, "close_time": 1770904799999, "quote_volume": 97934.54288, "trades": 1447, "taker_buy_base": 281298.7, "taker_buy_quote": 60796.08016 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.217, "high": 0.217, "low": 0.2152, "close": 0.2161, "volume": 344617.7, "close_time": 1770908399999, "quote_volume": 74472.65386, "trades": 1114, "taker_buy_base": 197789.1, "taker_buy_quote": 42751.18164 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.2162, "high": 0.2176, "low": 0.2151, "close": 0.2151, "volume": 239874.9, "close_time": 1770911999999, "quote_volume": 51843.49601, "trades": 966, "taker_buy_base": 135775.4, "taker_buy_quote": 29336.60078 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2152, "high": 0.2153, "low": 0.2107, "close": 0.212, "volume": 228148.2, "close_time": 1770915599999, "quote_volume": 48470.82397, "trades": 1369, "taker_buy_base": 108498.1, "taker_buy_quote": 23049.74283 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.212, "high": 0.2136, "low": 0.2106, "close": 0.2106, "volume": 98473.8, "close_time": 1770919199999, "quote_volume": 20881.38817, "trades": 780, "taker_buy_base": 41960.6, "taker_buy_quote": 8891.21642 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.2107, "high": 0.2119, "low": 0.2089, "close": 0.2094, "volume": 363644.5, "close_time": 1770922799999, "quote_volume": 76364.10369, "trades": 818, "taker_buy_base": 148866.1, "taker_buy_quote": 31251.36803 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.2094, "high": 0.2119, "low": 0.2083, "close": 0.2094, "volume": 474129.4, "close_time": 1770926399999, "quote_volume": 99461.42804, "trades": 1206, "taker_buy_base": 290407.4, "taker_buy_quote": 60958.9439 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2096, "high": 0.21, "low": 0.2063, "close": 0.2067, "volume": 159613.5, "close_time": 1770929999999, "quote_volume": 33198.30595, "trades": 575, "taker_buy_base": 97680.8, "taker_buy_quote": 20313.56606 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.2069, "high": 0.2083, "low": 0.2069, "close": 0.2083, "volume": 99483.7, "close_time": 1770933599999, "quote_volume": 20658.75153, "trades": 279, "taker_buy_base": 67252.6, "taker_buy_quote": 13966.30821 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.2081, "high": 0.2108, "low": 0.2075, "close": 0.2108, "volume": 214891.2, "close_time": 1770937199999, "quote_volume": 44822.22346, "trades": 582, "taker_buy_base": 135161.9, "taker_buy_quote": 28196.79134 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.2106, "high": 0.2115, "low": 0.2102, "close": 0.2114, "volume": 73595.4, "close_time": 1770940799999, "quote_volume": 15518.37525, "trades": 448, "taker_buy_base": 31489.0, "taker_buy_quote": 6637.22738 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2113, "high": 0.2117, "low": 0.2079, "close": 0.209, "volume": 122966.0, "close_time": 1770944399999, "quote_volume": 25714.93171, "trades": 407, "taker_buy_base": 52906.3, "taker_buy_quote": 11056.70896 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.2089, "high": 0.2116, "low": 0.2089, "close": 0.2104, "volume": 231594.1, "close_time": 1770947999999, "quote_volume": 48725.00365, "trades": 799, "taker_buy_base": 159698.0, "taker_buy_quote": 33601.90367 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.2106, "high": 0.2123, "low": 0.2099, "close": 0.212, "volume": 218127.7, "close_time": 1770951599999, "quote_volume": 46076.49687, "trades": 650, "taker_buy_base": 119658.8, "taker_buy_quote": 25270.0422 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.2119, "high": 0.2128, "low": 0.211, "close": 0.2114, "volume": 198754.9, "close_time": 1770955199999, "quote_volume": 42114.67361, "trades": 623, "taker_buy_base": 110626.4, "taker_buy_quote": 23433.21016 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2114, "high": 0.2114, "low": 0.2094, "close": 0.2101, "volume": 104081.8, "close_time": 1770958799999, "quote_volume": 21900.76965, "trades": 446, "taker_buy_base": 57298.6, "taker_buy_quote": 12059.07945 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.2101, "high": 0.2111, "low": 0.2092, "close": 0.2097, "volume": 121811.4, "close_time": 1770962399999, "quote_volume": 25623.27481, "trades": 383, "taker_buy_base": 53904.1, "taker_buy_quote": 11339.53704 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.2096, "high": 0.2108, "low": 0.2089, "close": 0.2108, "volume": 113770.0, "close_time": 1770965999999, "quote_volume": 23885.33193, "trades": 308, "taker_buy_base": 73703.4, "taker_buy_quote": 15482.86658 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.2108, "high": 0.2115, "low": 0.2104, "close": 0.2114, "volume": 43892.3, "close_time": 1770969599999, "quote_volume": 9265.17391, "trades": 159, "taker_buy_base": 18996.2, "taker_buy_quote": 4011.81705 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2114, "high": 0.2155, "low": 0.2113, "close": 0.2154, "volume": 359728.6, "close_time": 1770973199999, "quote_volume": 76999.91063, "trades": 877, "taker_buy_base": 242586.6, "taker_buy_quote": 51914.68121 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.2153, "high": 0.216, "low": 0.2143, "close": 0.216, "volume": 383424.4, "close_time": 1770976799999, "quote_volume": 82514.18054, "trades": 1074, "taker_buy_base": 222511.9, "taker_buy_quote": 47893.64921 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.216, "high": 0.2189, "low": 0.2158, "close": 0.2181, "volume": 673784.1, "close_time": 1770980399999, "quote_volume": 146478.99897, "trades": 1745, "taker_buy_base": 378528.7, "taker_buy_quote": 82331.65179 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.2181, "high": 0.2181, "low": 0.2164, "close": 0.2172, "volume": 328098.3, "close_time": 1770983999999, "quote_volume": 71307.64857, "trades": 1343, "taker_buy_base": 186160.0, "taker_buy_quote": 40454.40486 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.2172, "high": 0.2197, "low": 0.2151, "close": 0.2153, "volume": 1216242.1, "close_time": 1770987599999, "quote_volume": 265002.85076, "trades": 2426, "taker_buy_base": 921376.3, "taker_buy_quote": 200898.74077 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.2153, "high": 0.2178, "low": 0.2145, "close": 0.2167, "volume": 488626.1, "close_time": 1770991199999, "quote_volume": 105582.08722, "trades": 1107, "taker_buy_base": 258028.2, "taker_buy_quote": 55775.50163 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.2167, "high": 0.2201, "low": 0.216, "close": 0.2192, "volume": 395142.8, "close_time": 1770994799999, "quote_volume": 86088.08406, "trades": 1153, "taker_buy_base": 209760.8, "taker_buy_quote": 45699.76302 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.2194, "high": 0.2233, "low": 0.2193, "close": 0.2215, "volume": 299547.3, "close_time": 1770998399999, "quote_volume": 66331.86369, "trades": 1113, "taker_buy_base": 150465.1, "taker_buy_quote": 33314.05891 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2213, "high": 0.2251, "low": 0.2213, "close": 0.2246, "volume": 233453.9, "close_time": 1771001999999, "quote_volume": 52248.27188, "trades": 800, "taker_buy_base": 103661.6, "taker_buy_quote": 23184.81873 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.2246, "high": 0.2246, "low": 0.2234, "close": 0.2239, "volume": 232614.8, "close_time": 1771005599999, "quote_volume": 52084.10841, "trades": 512, "taker_buy_base": 152414.7, "taker_buy_quote": 34119.9566 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.2238, "high": 0.2254, "low": 0.2233, "close": 0.2243, "volume": 76090.0, "close_time": 1771009199999, "quote_volume": 17083.57419, "trades": 351, "taker_buy_base": 35395.0, "taker_buy_quote": 7949.81197 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.2242, "high": 0.2257, "low": 0.2241, "close": 0.2249, "volume": 91991.7, "close_time": 1771012799999, "quote_volume": 20683.38362, "trades": 302, "taker_buy_base": 34255.2, "taker_buy_quote": 7702.45365 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2248, "high": 0.2253, "low": 0.2231, "close": 0.2238, "volume": 216691.1, "close_time": 1771016399999, "quote_volume": 48599.77724, "trades": 492, "taker_buy_base": 78707.9, "taker_buy_quote": 17660.19489 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.2238, "high": 0.2256, "low": 0.2238, "close": 0.225, "volume": 158029.5, "close_time": 1771019999999, "quote_volume": 35513.70113, "trades": 511, "taker_buy_base": 94532.8, "taker_buy_quote": 21248.47268 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.2251, "high": 0.2253, "low": 0.2225, "close": 0.2226, "volume": 92432.4, "close_time": 1771023599999, "quote_volume": 20660.52315, "trades": 253, "taker_buy_base": 19837.7, "taker_buy_quote": 4434.10873 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.2227, "high": 0.2229, "low": 0.2221, "close": 0.2221, "volume": 29813.7, "close_time": 1771027199999, "quote_volume": 6635.08526, "trades": 166, "taker_buy_base": 14398.8, "taker_buy_quote": 3205.26123 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2221, "high": 0.2239, "low": 0.2212, "close": 0.223, "volume": 148706.1, "close_time": 1771030799999, "quote_volume": 33128.93754, "trades": 443, "taker_buy_base": 51888.5, "taker_buy_quote": 11562.43954 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.2229, "high": 0.223, "low": 0.2218, "close": 0.2218, "volume": 184655.5, "close_time": 1771034399999, "quote_volume": 41076.30951, "trades": 425, "taker_buy_base": 72369.7, "taker_buy_quote": 16105.45973 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.2217, "high": 0.2221, "low": 0.2214, "close": 0.2215, "volume": 65210.1, "close_time": 1771037999999, "quote_volume": 14463.38411, "trades": 181, "taker_buy_base": 45974.0, "taker_buy_quote": 10197.14653 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.2217, "high": 0.2223, "low": 0.2213, "close": 0.2223, "volume": 32445.6, "close_time": 1771041599999, "quote_volume": 7190.40154, "trades": 103, "taker_buy_base": 9593.6, "taker_buy_quote": 2126.74812 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2221, "high": 0.2223, "low": 0.2218, "close": 0.2223, "volume": 7069.4, "close_time": 1771045199999, "quote_volume": 1570.60691, "trades": 49, "taker_buy_base": 2092.5, "taker_buy_quote": 464.86036 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.2222, "high": 0.2224, "low": 0.2212, "close": 0.2212, "volume": 36063.1, "close_time": 1771048799999, "quote_volume": 8006.29061, "trades": 115, "taker_buy_base": 10779.5, "taker_buy_quote": 2392.1946 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.2212, "high": 0.2214, "low": 0.2198, "close": 0.2204, "volume": 90053.4, "close_time": 1771052399999, "quote_volume": 19854.1545, "trades": 239, "taker_buy_base": 33791.8, "taker_buy_quote": 7456.09223 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.2205, "high": 0.2218, "low": 0.2205, "close": 0.221, "volume": 86141.0, "close_time": 1771055999999, "quote_volume": 19058.0301, "trades": 291, "taker_buy_base": 38746.6, "taker_buy_quote": 8579.39729 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2212, "high": 0.2228, "low": 0.2212, "close": 0.2228, "volume": 58630.0, "close_time": 1771059599999, "quote_volume": 13030.02489, "trades": 301, "taker_buy_base": 23945.4, "taker_buy_quote": 5321.78885 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.2229, "high": 0.2231, "low": 0.222, "close": 0.2222, "volume": 86307.6, "close_time": 1771063199999, "quote_volume": 19205.82016, "trades": 259, "taker_buy_base": 66415.5, "taker_buy_quote": 14779.42143 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.2221, "high": 0.2225, "low": 0.2213, "close": 0.2224, "volume": 89524.9, "close_time": 1771066799999, "quote_volume": 19874.34431, "trades": 360, "taker_buy_base": 39843.5, "taker_buy_quote": 8841.17757 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.2224, "high": 0.2255, "low": 0.2224, "close": 0.2254, "volume": 87873.6, "close_time": 1771070399999, "quote_volume": 19692.54936, "trades": 323, "taker_buy_base": 44380.0, "taker_buy_quote": 9950.35712 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2254, "high": 0.226, "low": 0.224, "close": 0.2242, "volume": 100776.3, "close_time": 1771073999999, "quote_volume": 22682.96674, "trades": 368, "taker_buy_base": 50299.0, "taker_buy_quote": 11321.40694 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.224, "high": 0.2242, "low": 0.2227, "close": 0.224, "volume": 98149.4, "close_time": 1771077599999, "quote_volume": 21930.43533, "trades": 310, "taker_buy_base": 46103.3, "taker_buy_quote": 10305.10379 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.2241, "high": 0.229, "low": 0.2238, "close": 0.2282, "volume": 239566.5, "close_time": 1771081199999, "quote_volume": 54291.28087, "trades": 646, "taker_buy_base": 176739.3, "taker_buy_quote": 40075.74025 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.228, "high": 0.228, "low": 0.2256, "close": 0.227, "volume": 157567.4, "close_time": 1771084799999, "quote_volume": 35710.81807, "trades": 535, "taker_buy_base": 55717.9, "taker_buy_quote": 12621.10222 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2271, "high": 0.2288, "low": 0.226, "close": 0.2285, "volume": 137938.7, "close_time": 1771088399999, "quote_volume": 31343.91077, "trades": 482, "taker_buy_base": 57459.1, "taker_buy_quote": 13066.13356 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.2285, "high": 0.2307, "low": 0.2283, "close": 0.2289, "volume": 234065.5, "close_time": 1771091999999, "quote_volume": 53712.6182, "trades": 612, "taker_buy_base": 125559.3, "taker_buy_quote": 28818.77511 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.2288, "high": 0.2295, "low": 0.2281, "close": 0.229, "volume": 90044.6, "close_time": 1771095599999, "quote_volume": 20598.29445, "trades": 333, "taker_buy_base": 32255.7, "taker_buy_quote": 7383.16126 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.229, "high": 0.2299, "low": 0.2276, "close": 0.2296, "volume": 72042.1, "close_time": 1771099199999, "quote_volume": 16476.42794, "trades": 255, "taker_buy_base": 36207.2, "taker_buy_quote": 8276.91796 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2297, "high": 0.2306, "low": 0.2287, "close": 0.23, "volume": 53873.3, "close_time": 1771102799999, "quote_volume": 12381.05258, "trades": 274, "taker_buy_base": 21312.3, "taker_buy_quote": 4900.37914 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.23, "high": 0.231, "low": 0.2283, "close": 0.2292, "volume": 42575.1, "close_time": 1771106399999, "quote_volume": 9781.20231, "trades": 277, "taker_buy_base": 20184.9, "taker_buy_quote": 4636.85545 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.2293, "high": 0.2313, "low": 0.2293, "close": 0.2304, "volume": 101403.6, "close_time": 1771109999999, "quote_volume": 23398.9333, "trades": 151, "taker_buy_base": 56431.3, "taker_buy_quote": 13016.20459 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.2302, "high": 0.2302, "low": 0.2288, "close": 0.2295, "volume": 83040.7, "close_time": 1771113599999, "quote_volume": 19084.36531, "trades": 447, "taker_buy_base": 23999.4, "taker_buy_quote": 5513.66959 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2296, "high": 0.2306, "low": 0.2278, "close": 0.2287, "volume": 306267.6, "close_time": 1771117199999, "quote_volume": 70226.3712, "trades": 821, "taker_buy_base": 136799.7, "taker_buy_quote": 31433.52834 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.2289, "high": 0.2298, "low": 0.2272, "close": 0.2288, "volume": 153896.6, "close_time": 1771120799999, "quote_volume": 35132.27671, "trades": 431, "taker_buy_base": 61398.1, "taker_buy_quote": 14011.60044 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.2289, "high": 0.2294, "low": 0.2272, "close": 0.2287, "volume": 62295.3, "close_time": 1771124399999, "quote_volume": 14231.12293, "trades": 294, "taker_buy_base": 28519.6, "taker_buy_quote": 6513.4795 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.2287, "high": 0.2296, "low": 0.2237, "close": 0.2278, "volume": 507671.3, "close_time": 1771127999999, "quote_volume": 114474.03188, "trades": 1050, "taker_buy_base": 173151.2, "taker_buy_quote": 39028.48623 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2279, "high": 0.2315, "low": 0.2276, "close": 0.2308, "volume": 385902.9, "close_time": 1771131599999, "quote_volume": 88684.64278, "trades": 971, "taker_buy_base": 207738.1, "taker_buy_quote": 47774.4153 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.2308, "high": 0.2325, "low": 0.2303, "close": 0.2319, "volume": 66961.7, "close_time": 1771135199999, "quote_volume": 15500.83217, "trades": 334, "taker_buy_base": 28577.0, "taker_buy_quote": 6612.18 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.2318, "high": 0.2355, "low": 0.2316, "close": 0.2342, "volume": 307859.2, "close_time": 1771138799999, "quote_volume": 72017.01245, "trades": 855, "taker_buy_base": 214667.0, "taker_buy_quote": 50233.94742 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.2343, "high": 0.2363, "low": 0.2334, "close": 0.2354, "volume": 254124.6, "close_time": 1771142399999, "quote_volume": 59668.13837, "trades": 722, "taker_buy_base": 122038.3, "taker_buy_quote": 28673.34884 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.2354, "high": 0.2357, "low": 0.23, "close": 0.2308, "volume": 141323.9, "close_time": 1771145999999, "quote_volume": 32850.06725, "trades": 590, "taker_buy_base": 33202.1, "taker_buy_quote": 7702.89072 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.2307, "high": 0.2315, "low": 0.2302, "close": 0.2311, "volume": 127458.7, "close_time": 1771149599999, "quote_volume": 29427.41549, "trades": 363, "taker_buy_base": 49811.7, "taker_buy_quote": 11501.42291 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.2308, "high": 0.232, "low": 0.2283, "close": 0.2317, "volume": 356951.1, "close_time": 1771153199999, "quote_volume": 82083.71969, "trades": 711, "taker_buy_base": 183964.0, "taker_buy_quote": 42320.12172 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.2316, "high": 0.2318, "low": 0.2308, "close": 0.231, "volume": 45781.6, "close_time": 1771156799999, "quote_volume": 10585.39469, "trades": 164, "taker_buy_base": 17957.8, "taker_buy_quote": 4152.37098 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2309, "high": 0.231, "low": 0.2238, "close": 0.2239, "volume": 432833.6, "close_time": 1771160399999, "quote_volume": 99190.26702, "trades": 1017, "taker_buy_base": 106794.4, "taker_buy_quote": 24403.42353 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.224, "high": 0.2268, "low": 0.2229, "close": 0.224, "volume": 291377.5, "close_time": 1771163999999, "quote_volume": 65557.18464, "trades": 1182, "taker_buy_base": 126612.4, "taker_buy_quote": 28481.13344 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.2241, "high": 0.2249, "low": 0.2222, "close": 0.2241, "volume": 233815.2, "close_time": 1771167599999, "quote_volume": 52218.03736, "trades": 687, "taker_buy_base": 89459.8, "taker_buy_quote": 19993.42122 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.2245, "high": 0.2247, "low": 0.2234, "close": 0.2241, "volume": 45074.5, "close_time": 1771171199999, "quote_volume": 10095.50959, "trades": 236, "taker_buy_base": 23618.5, "taker_buy_quote": 5288.75433 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2239, "high": 0.2241, "low": 0.2178, "close": 0.2198, "volume": 804570.7, "close_time": 1771174799999, "quote_volume": 176986.98568, "trades": 1761, "taker_buy_base": 267702.5, "taker_buy_quote": 58889.13522 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.2198, "high": 0.2204, "low": 0.2159, "close": 0.2175, "volume": 209903.7, "close_time": 1771178399999, "quote_volume": 45740.48826, "trades": 809, "taker_buy_base": 131784.1, "taker_buy_quote": 28692.86788 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.2174, "high": 0.2181, "low": 0.2157, "close": 0.2164, "volume": 129218.8, "close_time": 1771181999999, "quote_volume": 28011.36937, "trades": 641, "taker_buy_base": 38264.1, "taker_buy_quote": 8294.5541 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.2163, "high": 0.2171, "low": 0.2149, "close": 0.216, "volume": 95860.4, "close_time": 1771185599999, "quote_volume": 20689.77532, "trades": 569, "taker_buy_base": 50440.8, "taker_buy_quote": 10888.36095 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2159, "high": 0.2166, "low": 0.2152, "close": 0.2164, "volume": 53351.3, "close_time": 1771189199999, "quote_volume": 11529.84333, "trades": 314, "taker_buy_base": 27553.0, "taker_buy_quote": 5954.33612 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.2165, "high": 0.2179, "low": 0.2165, "close": 0.2173, "volume": 45943.9, "close_time": 1771192799999, "quote_volume": 9978.92692, "trades": 185, "taker_buy_base": 24871.1, "taker_buy_quote": 5405.70888 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.2172, "high": 0.2174, "low": 0.2166, "close": 0.2169, "volume": 55762.0, "close_time": 1771196399999, "quote_volume": 12101.861, "trades": 151, "taker_buy_base": 17630.2, "taker_buy_quote": 3825.74785 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.2173, "high": 0.2173, "low": 0.2154, "close": 0.2167, "volume": 144823.1, "close_time": 1771199999999, "quote_volume": 31324.12685, "trades": 487, "taker_buy_base": 69104.1, "taker_buy_quote": 14934.58162 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2167, "high": 0.2187, "low": 0.2166, "close": 0.218, "volume": 127987.2, "close_time": 1771203599999, "quote_volume": 27882.46711, "trades": 278, "taker_buy_base": 29153.7, "taker_buy_quote": 6355.73946 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.2179, "high": 0.2195, "low": 0.2169, "close": 0.2176, "volume": 58018.6, "close_time": 1771207199999, "quote_volume": 12653.09984, "trades": 160, "taker_buy_base": 33075.6, "taker_buy_quote": 7214.25232 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.2174, "high": 0.2184, "low": 0.217, "close": 0.2172, "volume": 119644.4, "close_time": 1771210799999, "quote_volume": 26062.45804, "trades": 172, "taker_buy_base": 40288.4, "taker_buy_quote": 8776.90967 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.2173, "high": 0.2178, "low": 0.2165, "close": 0.2171, "volume": 69260.7, "close_time": 1771214399999, "quote_volume": 15027.08722, "trades": 202, "taker_buy_base": 41616.9, "taker_buy_quote": 9030.55606 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2172, "high": 0.2188, "low": 0.2172, "close": 0.2188, "volume": 54867.4, "close_time": 1771217999999, "quote_volume": 11966.99568, "trades": 170, "taker_buy_base": 26849.2, "taker_buy_quote": 5857.54813 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.219, "high": 0.2192, "low": 0.2163, "close": 0.2171, "volume": 132584.6, "close_time": 1771221599999, "quote_volume": 28812.40523, "trades": 202, "taker_buy_base": 65041.2, "taker_buy_quote": 14125.19549 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.217, "high": 0.2195, "low": 0.2169, "close": 0.2193, "volume": 89330.2, "close_time": 1771225199999, "quote_volume": 19514.35658, "trades": 203, "taker_buy_base": 49054.7, "taker_buy_quote": 10708.53516 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.2192, "high": 0.2197, "low": 0.2185, "close": 0.2189, "volume": 60698.0, "close_time": 1771228799999, "quote_volume": 13286.02962, "trades": 183, "taker_buy_base": 31173.7, "taker_buy_quote": 6823.93574 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.219, "high": 0.2208, "low": 0.219, "close": 0.2202, "volume": 114453.6, "close_time": 1771232399999, "quote_volume": 25202.83629, "trades": 346, "taker_buy_base": 77012.5, "taker_buy_quote": 16962.77544 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.2202, "high": 0.2223, "low": 0.22, "close": 0.2221, "volume": 175207.4, "close_time": 1771235999999, "quote_volume": 38717.80312, "trades": 481, "taker_buy_base": 108281.3, "taker_buy_quote": 23924.84871 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.2221, "high": 0.2223, "low": 0.2207, "close": 0.2218, "volume": 121508.2, "close_time": 1771239599999, "quote_volume": 26953.20014, "trades": 395, "taker_buy_base": 81579.8, "taker_buy_quote": 18097.37072 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.2218, "high": 0.2222, "low": 0.2181, "close": 0.2202, "volume": 231989.7, "close_time": 1771243199999, "quote_volume": 51178.49764, "trades": 611, "taker_buy_base": 144698.2, "taker_buy_quote": 31926.61361 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.2201, "high": 0.2253, "low": 0.2189, "close": 0.2248, "volume": 556278.5, "close_time": 1771246799999, "quote_volume": 123230.51101, "trades": 1296, "taker_buy_base": 371754.3, "taker_buy_quote": 82325.47565 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.2246, "high": 0.226, "low": 0.2189, "close": 0.2196, "volume": 673302.1, "close_time": 1771250399999, "quote_volume": 149680.08734, "trades": 1352, "taker_buy_base": 433875.7, "taker_buy_quote": 96449.9438 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.2196, "high": 0.2224, "low": 0.2187, "close": 0.2213, "volume": 510382.5, "close_time": 1771253999999, "quote_volume": 112635.90798, "trades": 921, "taker_buy_base": 368197.4, "taker_buy_quote": 81281.12301 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.2214, "high": 0.2226, "low": 0.2157, "close": 0.2176, "volume": 532042.4, "close_time": 1771257599999, "quote_volume": 116691.69241, "trades": 1497, "taker_buy_base": 285533.6, "taker_buy_quote": 62825.41057 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.2174, "high": 0.2207, "low": 0.2174, "close": 0.22, "volume": 142214.2, "close_time": 1771261199999, "quote_volume": 31209.7186, "trades": 250, "taker_buy_base": 66389.8, "taker_buy_quote": 14571.87222 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.2201, "high": 0.2202, "low": 0.2185, "close": 0.219, "volume": 419205.0, "close_time": 1771264799999, "quote_volume": 91878.43446, "trades": 825, "taker_buy_base": 100134.0, "taker_buy_quote": 21968.40433 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.2193, "high": 0.2209, "low": 0.2192, "close": 0.2193, "volume": 77290.2, "close_time": 1771268399999, "quote_volume": 16992.93859, "trades": 155, "taker_buy_base": 32381.6, "taker_buy_quote": 7121.68306 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.2195, "high": 0.2219, "low": 0.2192, "close": 0.2212, "volume": 56212.0, "close_time": 1771271999999, "quote_volume": 12396.80965, "trades": 147, "taker_buy_base": 21340.6, "taker_buy_quote": 4711.84553 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.221, "high": 0.2236, "low": 0.2204, "close": 0.2235, "volume": 55957.5, "close_time": 1771275599999, "quote_volume": 12436.84741, "trades": 208, "taker_buy_base": 30586.4, "taker_buy_quote": 6801.52998 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.2235, "high": 0.2245, "low": 0.2223, "close": 0.2233, "volume": 201487.3, "close_time": 1771279199999, "quote_volume": 44980.36648, "trades": 618, "taker_buy_base": 88882.5, "taker_buy_quote": 19836.83204 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.2232, "high": 0.2236, "low": 0.2223, "close": 0.2229, "volume": 67461.8, "close_time": 1771282799999, "quote_volume": 15035.80674, "trades": 206, "taker_buy_base": 20772.8, "taker_buy_quote": 4630.08549 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.2229, "high": 0.2231, "low": 0.2216, "close": 0.2222, "volume": 103156.3, "close_time": 1771286399999, "quote_volume": 22925.78759, "trades": 331, "taker_buy_base": 50421.2, "taker_buy_quote": 11207.85257 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2223, "high": 0.2248, "low": 0.2219, "close": 0.2233, "volume": 382940.8, "close_time": 1771289999999, "quote_volume": 85601.47913, "trades": 969, "taker_buy_base": 258178.1, "taker_buy_quote": 57723.94355 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.2233, "high": 0.2264, "low": 0.2228, "close": 0.2228, "volume": 438409.6, "close_time": 1771293599999, "quote_volume": 98547.91281, "trades": 1003, "taker_buy_base": 278113.1, "taker_buy_quote": 62552.80253 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.2228, "high": 0.2253, "low": 0.2221, "close": 0.225, "volume": 104766.1, "close_time": 1771297199999, "quote_volume": 23451.07785, "trades": 341, "taker_buy_base": 67124.3, "taker_buy_quote": 15018.90985 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.2251, "high": 0.2251, "low": 0.2234, "close": 0.2235, "volume": 174782.8, "close_time": 1771300799999, "quote_volume": 39163.46644, "trades": 579, "taker_buy_base": 94267.4, "taker_buy_quote": 21119.50814 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2234, "high": 0.2237, "low": 0.22, "close": 0.2207, "volume": 615424.0, "close_time": 1771304399999, "quote_volume": 136421.3367, "trades": 1405, "taker_buy_base": 269461.8, "taker_buy_quote": 59774.1663 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.2209, "high": 0.221, "low": 0.2175, "close": 0.2187, "volume": 344206.7, "close_time": 1771307999999, "quote_volume": 75446.02041, "trades": 735, "taker_buy_base": 140648.3, "taker_buy_quote": 30855.57918 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.2188, "high": 0.2199, "low": 0.2188, "close": 0.2196, "volume": 55413.0, "close_time": 1771311599999, "quote_volume": 12156.814, "trades": 148, "taker_buy_base": 18468.2, "taker_buy_quote": 4052.98874 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.2196, "high": 0.2242, "low": 0.2186, "close": 0.2238, "volume": 260443.7, "close_time": 1771315199999, "quote_volume": 57752.67885, "trades": 584, "taker_buy_base": 187889.2, "taker_buy_quote": 41697.40522 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.224, "high": 0.2272, "low": 0.222, "close": 0.2223, "volume": 1326159.2, "close_time": 1771318799999, "quote_volume": 298693.46204, "trades": 2337, "taker_buy_base": 764269.6, "taker_buy_quote": 172345.09854 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.2223, "high": 0.2225, "low": 0.2197, "close": 0.2219, "volume": 237854.5, "close_time": 1771322399999, "quote_volume": 52557.33784, "trades": 830, "taker_buy_base": 113319.3, "taker_buy_quote": 25041.41632 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.2217, "high": 0.2226, "low": 0.2197, "close": 0.2226, "volume": 192706.8, "close_time": 1771325999999, "quote_volume": 42644.71415, "trades": 758, "taker_buy_base": 117187.9, "taker_buy_quote": 25944.11492 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.2224, "high": 0.2286, "low": 0.222, "close": 0.2282, "volume": 2801230.8, "close_time": 1771329599999, "quote_volume": 629864.76442, "trades": 7248, "taker_buy_base": 1916126.9, "taker_buy_quote": 430888.22557 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2283, "high": 0.2311, "low": 0.2234, "close": 0.225, "volume": 5433605.5, "close_time": 1771333199999, "quote_volume": 1242940.04409, "trades": 14811, "taker_buy_base": 3934967.0, "taker_buy_quote": 901072.06906 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.2247, "high": 0.2265, "low": 0.2229, "close": 0.224, "volume": 1154239.9, "close_time": 1771336799999, "quote_volume": 258992.15094, "trades": 2060, "taker_buy_base": 613125.0, "taker_buy_quote": 137582.48326 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.2242, "high": 0.225, "low": 0.2185, "close": 0.2189, "volume": 867965.8, "close_time": 1771340399999, "quote_volume": 192860.94777, "trades": 1849, "taker_buy_base": 454333.5, "taker_buy_quote": 100957.77291 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.2188, "high": 0.2221, "low": 0.2188, "close": 0.2218, "volume": 361657.7, "close_time": 1771343999999, "quote_volume": 79861.15519, "trades": 1011, "taker_buy_base": 214833.7, "taker_buy_quote": 47424.74229 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2219, "high": 0.2246, "low": 0.2212, "close": 0.2233, "volume": 483759.3, "close_time": 1771347599999, "quote_volume": 108013.32957, "trades": 1153, "taker_buy_base": 268015.8, "taker_buy_quote": 59876.66571 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.2232, "high": 0.2238, "low": 0.2212, "close": 0.2226, "volume": 131022.7, "close_time": 1771351199999, "quote_volume": 29172.9156, "trades": 460, "taker_buy_base": 47249.0, "taker_buy_quote": 10516.25064 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.2225, "high": 0.2279, "low": 0.2224, "close": 0.2273, "volume": 151679.4, "close_time": 1771354799999, "quote_volume": 34246.04898, "trades": 499, "taker_buy_base": 52842.3, "taker_buy_quote": 11937.82231 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.2273, "high": 0.2289, "low": 0.2257, "close": 0.2262, "volume": 139608.1, "close_time": 1771358399999, "quote_volume": 31726.37006, "trades": 409, "taker_buy_base": 81880.1, "taker_buy_quote": 18614.13245 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2261, "high": 0.2267, "low": 0.224, "close": 0.2257, "volume": 185953.0, "close_time": 1771361999999, "quote_volume": 41907.64222, "trades": 582, "taker_buy_base": 108595.0, "taker_buy_quote": 24475.16082 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.2259, "high": 0.2261, "low": 0.2241, "close": 0.2253, "volume": 85138.8, "close_time": 1771365599999, "quote_volume": 19164.69067, "trades": 240, "taker_buy_base": 29446.6, "taker_buy_quote": 6628.1261 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.2254, "high": 0.2267, "low": 0.2251, "close": 0.2255, "volume": 75165.2, "close_time": 1771369199999, "quote_volume": 16981.14111, "trades": 183, "taker_buy_base": 26375.7, "taker_buy_quote": 5955.93526 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.2256, "high": 0.226, "low": 0.2242, "close": 0.2248, "volume": 63475.4, "close_time": 1771372799999, "quote_volume": 14267.95157, "trades": 225, "taker_buy_base": 34981.0, "taker_buy_quote": 7868.81795 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2248, "high": 0.2253, "low": 0.2198, "close": 0.2203, "volume": 547253.0, "close_time": 1771376399999, "quote_volume": 121064.34038, "trades": 1192, "taker_buy_base": 201646.8, "taker_buy_quote": 44577.44027 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.2203, "high": 0.2206, "low": 0.2174, "close": 0.2181, "volume": 365357.7, "close_time": 1771379999999, "quote_volume": 79790.32342, "trades": 626, "taker_buy_base": 142894.6, "taker_buy_quote": 31217.92128 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.2182, "high": 0.2195, "low": 0.2182, "close": 0.2184, "volume": 172192.6, "close_time": 1771383599999, "quote_volume": 37709.59959, "trades": 419, "taker_buy_base": 94444.2, "taker_buy_quote": 20685.2964 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.2183, "high": 0.2193, "low": 0.2177, "close": 0.2189, "volume": 151939.5, "close_time": 1771387199999, "quote_volume": 33179.71324, "trades": 371, "taker_buy_base": 70374.9, "taker_buy_quote": 15377.45526 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.2186, "high": 0.2186, "low": 0.2166, "close": 0.2166, "volume": 229791.2, "close_time": 1771390799999, "quote_volume": 49980.50542, "trades": 459, "taker_buy_base": 82015.9, "taker_buy_quote": 17836.66828 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.2167, "high": 0.2174, "low": 0.2163, "close": 0.2165, "volume": 101828.9, "close_time": 1771394399999, "quote_volume": 22070.39949, "trades": 299, "taker_buy_base": 44206.9, "taker_buy_quote": 9583.29037 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.2163, "high": 0.2171, "low": 0.2159, "close": 0.2161, "volume": 175816.0, "close_time": 1771397999999, "quote_volume": 38053.16808, "trades": 374, "taker_buy_base": 81973.6, "taker_buy_quote": 17742.89387 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.2161, "high": 0.2178, "low": 0.2156, "close": 0.2172, "volume": 136989.2, "close_time": 1771401599999, "quote_volume": 29719.05019, "trades": 363, "taker_buy_base": 58230.1, "taker_buy_quote": 12628.31387 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2173, "high": 0.2182, "low": 0.2166, "close": 0.2169, "volume": 143924.3, "close_time": 1771405199999, "quote_volume": 31302.83365, "trades": 372, "taker_buy_base": 45040.9, "taker_buy_quote": 9801.16303 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.2168, "high": 0.2177, "low": 0.2168, "close": 0.2172, "volume": 62435.3, "close_time": 1771408799999, "quote_volume": 13560.49288, "trades": 188, "taker_buy_base": 30848.9, "taker_buy_quote": 6699.35597 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.2172, "high": 0.2172, "low": 0.2154, "close": 0.2158, "volume": 95179.6, "close_time": 1771412399999, "quote_volume": 20591.69402, "trades": 298, "taker_buy_base": 37726.6, "taker_buy_quote": 8162.57547 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.2156, "high": 0.2158, "low": 0.2132, "close": 0.2142, "volume": 158538.7, "close_time": 1771415999999, "quote_volume": 34015.47542, "trades": 445, "taker_buy_base": 95408.6, "taker_buy_quote": 20480.2439 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.2143, "high": 0.2146, "low": 0.2114, "close": 0.2116, "volume": 300723.3, "close_time": 1771419599999, "quote_volume": 64087.12591, "trades": 660, "taker_buy_base": 130279.4, "taker_buy_quote": 27744.25843 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.2117, "high": 0.212, "low": 0.2097, "close": 0.2104, "volume": 126710.4, "close_time": 1771423199999, "quote_volume": 26732.61512, "trades": 402, "taker_buy_base": 61603.4, "taker_buy_quote": 13000.97179 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.2105, "high": 0.2109, "low": 0.2088, "close": 0.2106, "volume": 156179.5, "close_time": 1771426799999, "quote_volume": 32786.93983, "trades": 642, "taker_buy_base": 86945.0, "taker_buy_quote": 18250.2752 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.2107, "high": 0.2151, "low": 0.2107, "close": 0.2134, "volume": 243114.6, "close_time": 1771430399999, "quote_volume": 51884.48531, "trades": 577, "taker_buy_base": 109404.7, "taker_buy_quote": 23316.72282 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2134, "high": 0.2134, "low": 0.2101, "close": 0.2118, "volume": 252348.1, "close_time": 1771433999999, "quote_volume": 53320.08733, "trades": 657, "taker_buy_base": 148897.8, "taker_buy_quote": 31441.1349 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.2118, "high": 0.2132, "low": 0.2114, "close": 0.2114, "volume": 98668.8, "close_time": 1771437599999, "quote_volume": 20918.60598, "trades": 228, "taker_buy_base": 69513.1, "taker_buy_quote": 14735.35819 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.2116, "high": 0.2117, "low": 0.2087, "close": 0.2091, "volume": 141715.1, "close_time": 1771441199999, "quote_volume": 29763.94919, "trades": 534, "taker_buy_base": 40505.1, "taker_buy_quote": 8513.42581 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.209, "high": 0.2099, "low": 0.2067, "close": 0.2079, "volume": 278986.8, "close_time": 1771444799999, "quote_volume": 58105.59975, "trades": 697, "taker_buy_base": 120645.3, "taker_buy_quote": 25121.71587 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2078, "high": 0.2089, "low": 0.2071, "close": 0.2077, "volume": 101583.7, "close_time": 1771448399999, "quote_volume": 21120.22534, "trades": 411, "taker_buy_base": 54470.4, "taker_buy_quote": 11325.98365 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.2078, "high": 0.2089, "low": 0.207, "close": 0.2077, "volume": 33213.1, "close_time": 1771451999999, "quote_volume": 6900.74739, "trades": 184, "taker_buy_base": 19444.6, "taker_buy_quote": 4039.81901 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.2078, "high": 0.2081, "low": 0.2067, "close": 0.2072, "volume": 66827.1, "close_time": 1771455599999, "quote_volume": 13852.34673, "trades": 119, "taker_buy_base": 38656.0, "taker_buy_quote": 8013.92065 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.2071, "high": 0.208, "low": 0.2058, "close": 0.208, "volume": 230402.5, "close_time": 1771459199999, "quote_volume": 47663.83789, "trades": 444, "taker_buy_base": 134711.9, "taker_buy_quote": 27866.3896 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2081, "high": 0.2081, "low": 0.2061, "close": 0.207, "volume": 137187.8, "close_time": 1771462799999, "quote_volume": 28392.4822, "trades": 486, "taker_buy_base": 63606.3, "taker_buy_quote": 13172.37789 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.2071, "high": 0.2088, "low": 0.2071, "close": 0.2086, "volume": 82344.0, "close_time": 1771466399999, "quote_volume": 17130.77389, "trades": 285, "taker_buy_base": 45707.5, "taker_buy_quote": 9504.29435 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.2085, "high": 0.2095, "low": 0.2084, "close": 0.2095, "volume": 41802.3, "close_time": 1771469999999, "quote_volume": 8735.04066, "trades": 173, "taker_buy_base": 19955.3, "taker_buy_quote": 4168.73523 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.2094, "high": 0.2099, "low": 0.2088, "close": 0.2099, "volume": 81738.3, "close_time": 1771473599999, "quote_volume": 17095.43592, "trades": 173, "taker_buy_base": 12792.3, "taker_buy_quote": 2678.60069 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2099, "high": 0.2104, "low": 0.2095, "close": 0.2096, "volume": 68825.4, "close_time": 1771477199999, "quote_volume": 14440.43734, "trades": 134, "taker_buy_base": 10288.3, "taker_buy_quote": 2159.92255 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.2097, "high": 0.2105, "low": 0.209, "close": 0.2102, "volume": 77572.5, "close_time": 1771480799999, "quote_volume": 16278.81255, "trades": 281, "taker_buy_base": 30435.8, "taker_buy_quote": 6388.99533 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.2102, "high": 0.2127, "low": 0.2102, "close": 0.2119, "volume": 160763.7, "close_time": 1771484399999, "quote_volume": 34006.67068, "trades": 422, "taker_buy_base": 94860.5, "taker_buy_quote": 20054.37658 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.2118, "high": 0.2144, "low": 0.2113, "close": 0.2143, "volume": 348981.8, "close_time": 1771487999999, "quote_volume": 74193.42401, "trades": 771, "taker_buy_base": 208052.4, "taker_buy_quote": 44276.04367 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2145, "high": 0.2146, "low": 0.2121, "close": 0.2121, "volume": 206302.3, "close_time": 1771491599999, "quote_volume": 44019.32164, "trades": 614, "taker_buy_base": 81627.1, "taker_buy_quote": 17435.36828 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.2122, "high": 0.2147, "low": 0.2111, "close": 0.2133, "volume": 214052.4, "close_time": 1771495199999, "quote_volume": 45661.9618, "trades": 584, "taker_buy_base": 117274.5, "taker_buy_quote": 25027.17617 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.2132, "high": 0.2162, "low": 0.2121, "close": 0.2146, "volume": 377405.6, "close_time": 1771498799999, "quote_volume": 81117.91499, "trades": 695, "taker_buy_base": 192653.9, "taker_buy_quote": 41399.66276 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.2145, "high": 0.216, "low": 0.2135, "close": 0.2148, "volume": 132915.4, "close_time": 1771502399999, "quote_volume": 28556.61406, "trades": 323, "taker_buy_base": 50702.7, "taker_buy_quote": 10875.81293 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.2149, "high": 0.2159, "low": 0.2143, "close": 0.2147, "volume": 158236.5, "close_time": 1771505999999, "quote_volume": 34024.74469, "trades": 437, "taker_buy_base": 66867.5, "taker_buy_quote": 14387.2111 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.2146, "high": 0.2149, "low": 0.207, "close": 0.2077, "volume": 312763.5, "close_time": 1771509599999, "quote_volume": 65853.82784, "trades": 668, "taker_buy_base": 104658.1, "taker_buy_quote": 22038.86764 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.2078, "high": 0.2119, "low": 0.2074, "close": 0.211, "volume": 192574.8, "close_time": 1771513199999, "quote_volume": 40230.81041, "trades": 663, "taker_buy_base": 109521.0, "taker_buy_quote": 22869.54034 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.211, "high": 0.2125, "low": 0.209, "close": 0.211, "volume": 169679.6, "close_time": 1771516799999, "quote_volume": 35754.59492, "trades": 542, "taker_buy_base": 74222.1, "taker_buy_quote": 15642.37415 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2108, "high": 0.2114, "low": 0.2083, "close": 0.2095, "volume": 127991.0, "close_time": 1771520399999, "quote_volume": 26834.4186, "trades": 494, "taker_buy_base": 74177.6, "taker_buy_quote": 15541.1764 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.2097, "high": 0.2135, "low": 0.2094, "close": 0.2115, "volume": 178606.4, "close_time": 1771523999999, "quote_volume": 37759.65116, "trades": 566, "taker_buy_base": 86876.6, "taker_buy_quote": 18361.40912 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.2114, "high": 0.2144, "low": 0.2105, "close": 0.2135, "volume": 145232.6, "close_time": 1771527599999, "quote_volume": 30917.00298, "trades": 524, "taker_buy_base": 81385.9, "taker_buy_quote": 17314.49089 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.2133, "high": 0.2156, "low": 0.2124, "close": 0.2152, "volume": 198997.2, "close_time": 1771531199999, "quote_volume": 42624.48866, "trades": 493, "taker_buy_base": 150840.6, "taker_buy_quote": 32339.2352 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2151, "high": 0.2159, "low": 0.2144, "close": 0.2149, "volume": 107907.2, "close_time": 1771534799999, "quote_volume": 23220.23778, "trades": 370, "taker_buy_base": 39785.8, "taker_buy_quote": 8563.07703 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.215, "high": 0.2164, "low": 0.2146, "close": 0.2147, "volume": 114217.8, "close_time": 1771538399999, "quote_volume": 24624.01417, "trades": 238, "taker_buy_base": 45269.3, "taker_buy_quote": 9760.93409 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.2146, "high": 0.2147, "low": 0.2135, "close": 0.2145, "volume": 59760.0, "close_time": 1771541999999, "quote_volume": 12797.80449, "trades": 112, "taker_buy_base": 21874.2, "taker_buy_quote": 4683.3791 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.2145, "high": 0.2157, "low": 0.214, "close": 0.2153, "volume": 77743.5, "close_time": 1771545599999, "quote_volume": 16690.0512, "trades": 203, "taker_buy_base": 56050.7, "taker_buy_quote": 12039.27136 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2152, "high": 0.2596, "low": 0.2113, "close": 0.2133, "volume": 9411558.8, "close_time": 1771549199999, "quote_volume": 2120564.93803, "trades": 21605, "taker_buy_base": 4190508.6, "taker_buy_quote": 942204.49019 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.2133, "high": 0.2152, "low": 0.2131, "close": 0.2144, "volume": 1004377.2, "close_time": 1771552799999, "quote_volume": 215055.26369, "trades": 1423, "taker_buy_base": 548607.5, "taker_buy_quote": 117471.15858 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.2145, "high": 0.2159, "low": 0.2132, "close": 0.2138, "volume": 373496.4, "close_time": 1771556399999, "quote_volume": 80030.74509, "trades": 601, "taker_buy_base": 157794.8, "taker_buy_quote": 33805.09524 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.2137, "high": 0.2146, "low": 0.2119, "close": 0.2126, "volume": 452746.3, "close_time": 1771559999999, "quote_volume": 96474.06693, "trades": 657, "taker_buy_base": 172978.5, "taker_buy_quote": 36864.45459 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2124, "high": 0.2128, "low": 0.2105, "close": 0.2112, "volume": 379722.9, "close_time": 1771563599999, "quote_volume": 80278.01522, "trades": 604, "taker_buy_base": 167987.0, "taker_buy_quote": 35507.6693 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.2112, "high": 0.2135, "low": 0.2104, "close": 0.2127, "volume": 193917.9, "close_time": 1771567199999, "quote_volume": 41040.91692, "trades": 218, "taker_buy_base": 93246.0, "taker_buy_quote": 19719.40674 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.2129, "high": 0.2138, "low": 0.2123, "close": 0.2136, "volume": 78314.5, "close_time": 1771570799999, "quote_volume": 16686.06531, "trades": 125, "taker_buy_base": 20344.7, "taker_buy_quote": 4334.41493 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.2135, "high": 0.2136, "low": 0.2118, "close": 0.212, "volume": 211444.5, "close_time": 1771574399999, "quote_volume": 44966.63916, "trades": 214, "taker_buy_base": 39379.1, "taker_buy_quote": 8380.08299 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2122, "high": 0.2132, "low": 0.2119, "close": 0.212, "volume": 354423.0, "close_time": 1771577999999, "quote_volume": 75316.76532, "trades": 390, "taker_buy_base": 162892.4, "taker_buy_quote": 34647.3665 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.212, "high": 0.2134, "low": 0.212, "close": 0.213, "volume": 144815.7, "close_time": 1771581599999, "quote_volume": 30804.96794, "trades": 271, "taker_buy_base": 66628.2, "taker_buy_quote": 14178.48236 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.2131, "high": 0.214, "low": 0.2126, "close": 0.2126, "volume": 149608.2, "close_time": 1771585199999, "quote_volume": 31938.14147, "trades": 198, "taker_buy_base": 35698.7, "taker_buy_quote": 7621.60099 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.2126, "high": 0.2127, "low": 0.2116, "close": 0.212, "volume": 61345.9, "close_time": 1771588799999, "quote_volume": 13022.92586, "trades": 105, "taker_buy_base": 42071.5, "taker_buy_quote": 8930.89456 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.2121, "high": 0.2126, "low": 0.2113, "close": 0.2118, "volume": 51007.4, "close_time": 1771592399999, "quote_volume": 10807.93627, "trades": 128, "taker_buy_base": 24948.4, "taker_buy_quote": 5288.15627 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.2117, "high": 0.2117, "low": 0.2066, "close": 0.2081, "volume": 302060.8, "close_time": 1771595999999, "quote_volume": 63045.79222, "trades": 361, "taker_buy_base": 124028.7, "taker_buy_quote": 25891.06885 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.2083, "high": 0.2112, "low": 0.208, "close": 0.2103, "volume": 81552.3, "close_time": 1771599599999, "quote_volume": 17071.13636, "trades": 100, "taker_buy_base": 37679.5, "taker_buy_quote": 7883.39001 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.2103, "high": 0.2143, "low": 0.2103, "close": 0.2139, "volume": 317361.7, "close_time": 1771603199999, "quote_volume": 67466.89522, "trades": 338, "taker_buy_base": 177029.7, "taker_buy_quote": 37631.19877 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2142, "high": 0.2148, "low": 0.2118, "close": 0.2138, "volume": 293602.7, "close_time": 1771606799999, "quote_volume": 62691.48591, "trades": 329, "taker_buy_base": 122228.6, "taker_buy_quote": 26080.6485 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.2136, "high": 0.2137, "low": 0.2103, "close": 0.213, "volume": 185559.1, "close_time": 1771610399999, "quote_volume": 39365.14427, "trades": 303, "taker_buy_base": 95866.6, "taker_buy_quote": 20334.10534 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.2134, "high": 0.2141, "low": 0.2127, "close": 0.214, "volume": 125787.0, "close_time": 1771613999999, "quote_volume": 26856.20469, "trades": 164, "taker_buy_base": 65768.0, "taker_buy_quote": 14048.29068 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.2138, "high": 0.214, "low": 0.2125, "close": 0.2132, "volume": 45222.5, "close_time": 1771617599999, "quote_volume": 9650.40447, "trades": 72, "taker_buy_base": 24081.9, "taker_buy_quote": 5138.03185 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.2131, "high": 0.2134, "low": 0.2122, "close": 0.2131, "volume": 31659.8, "close_time": 1771621199999, "quote_volume": 6739.83354, "trades": 42, "taker_buy_base": 16235.5, "taker_buy_quote": 3456.00572 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.2133, "high": 0.2134, "low": 0.2123, "close": 0.2126, "volume": 81501.2, "close_time": 1771624799999, "quote_volume": 17322.42147, "trades": 151, "taker_buy_base": 8470.8, "taker_buy_quote": 1801.81353 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.2124, "high": 0.2128, "low": 0.2117, "close": 0.2123, "volume": 70093.1, "close_time": 1771628399999, "quote_volume": 14880.29151, "trades": 89, "taker_buy_base": 33184.2, "taker_buy_quote": 7046.90889 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.2127, "high": 0.2136, "low": 0.2124, "close": 0.2132, "volume": 95454.5, "close_time": 1771631999999, "quote_volume": 20329.01337, "trades": 111, "taker_buy_base": 67913.5, "taker_buy_quote": 14467.95706 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2131, "high": 0.2132, "low": 0.2118, "close": 0.2124, "volume": 100006.1, "close_time": 1771635599999, "quote_volume": 21258.62016, "trades": 101, "taker_buy_base": 18381.5, "taker_buy_quote": 3904.65579 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.2122, "high": 0.2129, "low": 0.2122, "close": 0.2129, "volume": 51174.0, "close_time": 1771639199999, "quote_volume": 10879.06453, "trades": 186, "taker_buy_base": 15119.0, "taker_buy_quote": 3213.44513 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.2126, "high": 0.2136, "low": 0.2124, "close": 0.2135, "volume": 64580.8, "close_time": 1771642799999, "quote_volume": 13769.34015, "trades": 74, "taker_buy_base": 28289.7, "taker_buy_quote": 6031.35253 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.2133, "high": 0.2133, "low": 0.2123, "close": 0.2128, "volume": 65923.4, "close_time": 1771646399999, "quote_volume": 14028.84924, "trades": 102, "taker_buy_base": 38498.9, "taker_buy_quote": 8191.97247 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2127, "high": 0.2132, "low": 0.2126, "close": 0.2132, "volume": 74437.2, "close_time": 1771649999999, "quote_volume": 15846.81795, "trades": 90, "taker_buy_base": 28677.6, "taker_buy_quote": 6107.87817 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.2132, "high": 0.2144, "low": 0.213, "close": 0.2136, "volume": 60497.5, "close_time": 1771653599999, "quote_volume": 12921.05077, "trades": 155, "taker_buy_base": 8471.0, "taker_buy_quote": 1812.84613 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.2141, "high": 0.2141, "low": 0.2125, "close": 0.2125, "volume": 193160.8, "close_time": 1771657199999, "quote_volume": 41162.79354, "trades": 178, "taker_buy_base": 66095.4, "taker_buy_quote": 14082.31676 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.2122, "high": 0.2129, "low": 0.2119, "close": 0.2125, "volume": 50641.8, "close_time": 1771660799999, "quote_volume": 10754.27385, "trades": 39, "taker_buy_base": 11819.1, "taker_buy_quote": 2513.62774 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2125, "high": 0.2142, "low": 0.2124, "close": 0.2141, "volume": 41778.8, "close_time": 1771664399999, "quote_volume": 8913.99889, "trades": 221, "taker_buy_base": 11359.2, "taker_buy_quote": 2419.05836 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.2138, "high": 0.2155, "low": 0.2137, "close": 0.2146, "volume": 52722.1, "close_time": 1771667999999, "quote_volume": 11318.77705, "trades": 64, "taker_buy_base": 1627.2, "taker_buy_quote": 348.47839 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.2149, "high": 0.216, "low": 0.2141, "close": 0.2144, "volume": 107454.0, "close_time": 1771671599999, "quote_volume": 23119.37348, "trades": 262, "taker_buy_base": 39673.7, "taker_buy_quote": 8539.65827 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.2143, "high": 0.2145, "low": 0.2131, "close": 0.2134, "volume": 67596.6, "close_time": 1771675199999, "quote_volume": 14446.85633, "trades": 213, "taker_buy_base": 19704.9, "taker_buy_quote": 4211.67083 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.2133, "high": 0.2137, "low": 0.2117, "close": 0.2117, "volume": 112213.4, "close_time": 1771678799999, "quote_volume": 23835.99055, "trades": 311, "taker_buy_base": 43954.0, "taker_buy_quote": 9335.98746 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.2117, "high": 0.2126, "low": 0.2111, "close": 0.2125, "volume": 104721.0, "close_time": 1771682399999, "quote_volume": 22190.08586, "trades": 459, "taker_buy_base": 28789.6, "taker_buy_quote": 6097.98701 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.2124, "high": 0.2148, "low": 0.2123, "close": 0.2145, "volume": 277210.8, "close_time": 1771685999999, "quote_volume": 59370.64727, "trades": 329, "taker_buy_base": 192633.2, "taker_buy_quote": 41270.94714 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.2144, "high": 0.2146, "low": 0.2126, "close": 0.2128, "volume": 179751.5, "close_time": 1771689599999, "quote_volume": 38324.81872, "trades": 195, "taker_buy_base": 32710.3, "taker_buy_quote": 6967.498 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2126, "high": 0.2127, "low": 0.2113, "close": 0.2117, "volume": 89252.1, "close_time": 1771693199999, "quote_volume": 18926.56755, "trades": 322, "taker_buy_base": 9148.6, "taker_buy_quote": 1939.81315 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.2116, "high": 0.2122, "low": 0.2112, "close": 0.2118, "volume": 81936.4, "close_time": 1771696799999, "quote_volume": 17347.68088, "trades": 171, "taker_buy_base": 39982.2, "taker_buy_quote": 8467.45668 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.2121, "high": 0.2126, "low": 0.2116, "close": 0.2123, "volume": 20121.4, "close_time": 1771700399999, "quote_volume": 4268.86922, "trades": 77, "taker_buy_base": 4195.2, "taker_buy_quote": 889.0815 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.2123, "high": 0.2128, "low": 0.2113, "close": 0.2113, "volume": 26418.7, "close_time": 1771703999999, "quote_volume": 5605.84245, "trades": 42, "taker_buy_base": 15108.3, "taker_buy_quote": 3208.74428 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2117, "high": 0.2117, "low": 0.2096, "close": 0.2101, "volume": 113390.6, "close_time": 1771707599999, "quote_volume": 23888.66516, "trades": 252, "taker_buy_base": 44927.5, "taker_buy_quote": 9471.49044 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.2102, "high": 0.2114, "low": 0.2095, "close": 0.2112, "volume": 81928.2, "close_time": 1771711199999, "quote_volume": 17242.70814, "trades": 224, "taker_buy_base": 18997.4, "taker_buy_quote": 3996.88633 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.2116, "high": 0.2117, "low": 0.2102, "close": 0.2102, "volume": 110949.8, "close_time": 1771714799999, "quote_volume": 23394.56766, "trades": 320, "taker_buy_base": 34498.0, "taker_buy_quote": 7266.47579 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.2102, "high": 0.2108, "low": 0.2098, "close": 0.2098, "volume": 51349.7, "close_time": 1771718399999, "quote_volume": 10796.1909, "trades": 227, "taker_buy_base": 13034.9, "taker_buy_quote": 2740.69263 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2098, "high": 0.2098, "low": 0.2083, "close": 0.2087, "volume": 148652.3, "close_time": 1771721999999, "quote_volume": 31092.71495, "trades": 453, "taker_buy_base": 72632.7, "taker_buy_quote": 15186.82886 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.2089, "high": 0.2095, "low": 0.2088, "close": 0.2092, "volume": 18908.9, "close_time": 1771725599999, "quote_volume": 3956.09865, "trades": 146, "taker_buy_base": 13628.8, "taker_buy_quote": 2850.39267 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.2092, "high": 0.2096, "low": 0.2077, "close": 0.2078, "volume": 54964.1, "close_time": 1771729199999, "quote_volume": 11449.42492, "trades": 335, "taker_buy_base": 28396.7, "taker_buy_quote": 5916.60318 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.2079, "high": 0.2082, "low": 0.2068, "close": 0.2074, "volume": 163717.0, "close_time": 1771732799999, "quote_volume": 33963.25265, "trades": 615, "taker_buy_base": 88844.8, "taker_buy_quote": 18433.25613 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2074, "high": 0.2079, "low": 0.2065, "close": 0.2068, "volume": 93987.2, "close_time": 1771736399999, "quote_volume": 19471.73477, "trades": 302, "taker_buy_base": 57979.8, "taker_buy_quote": 12018.304 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.2069, "high": 0.2075, "low": 0.206, "close": 0.2064, "volume": 78356.8, "close_time": 1771739999999, "quote_volume": 16175.28384, "trades": 315, "taker_buy_base": 34207.8, "taker_buy_quote": 7068.33649 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.2064, "high": 0.2074, "low": 0.2064, "close": 0.2072, "volume": 70485.0, "close_time": 1771743599999, "quote_volume": 14591.44822, "trades": 139, "taker_buy_base": 38009.6, "taker_buy_quote": 7865.18437 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.2072, "high": 0.2075, "low": 0.2071, "close": 0.2071, "volume": 54694.9, "close_time": 1771747199999, "quote_volume": 11336.69293, "trades": 150, "taker_buy_base": 15730.6, "taker_buy_quote": 3260.18639 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.207, "high": 0.207, "low": 0.2053, "close": 0.2055, "volume": 62962.6, "close_time": 1771750799999, "quote_volume": 12963.1563, "trades": 202, "taker_buy_base": 24694.0, "taker_buy_quote": 5089.70719 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.2055, "high": 0.2063, "low": 0.2054, "close": 0.2057, "volume": 80249.4, "close_time": 1771754399999, "quote_volume": 16511.95798, "trades": 210, "taker_buy_base": 45583.6, "taker_buy_quote": 9381.45351 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.2058, "high": 0.2062, "low": 0.2056, "close": 0.2058, "volume": 75769.9, "close_time": 1771757999999, "quote_volume": 15601.33014, "trades": 207, "taker_buy_base": 42766.2, "taker_buy_quote": 8807.38024 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.2059, "high": 0.2061, "low": 0.2051, "close": 0.2052, "volume": 32447.0, "close_time": 1771761599999, "quote_volume": 6663.55531, "trades": 148, "taker_buy_base": 15148.6, "taker_buy_quote": 3112.9429 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.2051, "high": 0.2052, "low": 0.2034, "close": 0.2035, "volume": 126944.1, "close_time": 1771765199999, "quote_volume": 25904.23107, "trades": 258, "taker_buy_base": 47885.4, "taker_buy_quote": 9777.554 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.2037, "high": 0.2039, "low": 0.2026, "close": 0.2027, "volume": 63185.9, "close_time": 1771768799999, "quote_volume": 12844.89785, "trades": 142, "taker_buy_base": 39121.2, "taker_buy_quote": 7958.58082 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.2028, "high": 0.2032, "low": 0.2021, "close": 0.2024, "volume": 40216.2, "close_time": 1771772399999, "quote_volume": 8150.27435, "trades": 164, "taker_buy_base": 32355.7, "taker_buy_quote": 6560.26272 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.2026, "high": 0.2026, "low": 0.2016, "close": 0.2023, "volume": 95392.1, "close_time": 1771775999999, "quote_volume": 19259.2551, "trades": 152, "taker_buy_base": 77381.1, "taker_buy_quote": 15623.51614 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.2023, "high": 0.2023, "low": 0.2013, "close": 0.2018, "volume": 85766.4, "close_time": 1771779599999, "quote_volume": 17291.15477, "trades": 286, "taker_buy_base": 39129.9, "taker_buy_quote": 7887.96987 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.2017, "high": 0.2018, "low": 0.1967, "close": 0.1976, "volume": 378185.4, "close_time": 1771783199999, "quote_volume": 75180.20666, "trades": 622, "taker_buy_base": 97437.7, "taker_buy_quote": 19376.94842 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.1974, "high": 0.1985, "low": 0.1971, "close": 0.1985, "volume": 212174.9, "close_time": 1771786799999, "quote_volume": 41937.60973, "trades": 480, "taker_buy_base": 117943.1, "taker_buy_quote": 23324.60802 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1986, "high": 0.1987, "low": 0.1976, "close": 0.1983, "volume": 33378.4, "close_time": 1771790399999, "quote_volume": 6614.43834, "trades": 92, "taker_buy_base": 15150.1, "taker_buy_quote": 3003.64415 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1982, "high": 0.1988, "low": 0.1976, "close": 0.198, "volume": 140759.2, "close_time": 1771793999999, "quote_volume": 27912.94577, "trades": 269, "taker_buy_base": 133233.0, "taker_buy_quote": 26419.62294 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1981, "high": 0.1991, "low": 0.1978, "close": 0.1985, "volume": 45320.5, "close_time": 1771797599999, "quote_volume": 8994.43093, "trades": 186, "taker_buy_base": 26745.1, "taker_buy_quote": 5306.37916 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1988, "high": 0.1988, "low": 0.198, "close": 0.1985, "volume": 106851.7, "close_time": 1771801199999, "quote_volume": 21203.5485, "trades": 218, "taker_buy_base": 65959.9, "taker_buy_quote": 13097.25609 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1985, "high": 0.2001, "low": 0.1972, "close": 0.1998, "volume": 124400.7, "close_time": 1771804799999, "quote_volume": 24706.06751, "trades": 220, "taker_buy_base": 87124.4, "taker_buy_quote": 17305.17938 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2, "high": 0.2001, "low": 0.1978, "close": 0.1978, "volume": 46721.5, "close_time": 1771808399999, "quote_volume": 9304.0416, "trades": 52, "taker_buy_base": 10783.8, "taker_buy_quote": 2150.43669 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.1982, "high": 0.1982, "low": 0.1898, "close": 0.1899, "volume": 871986.7, "close_time": 1771811999999, "quote_volume": 167862.47233, "trades": 1275, "taker_buy_base": 488653.5, "taker_buy_quote": 93978.16414 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.1899, "high": 0.1916, "low": 0.1897, "close": 0.1907, "volume": 99807.1, "close_time": 1771815599999, "quote_volume": 19055.32281, "trades": 122, "taker_buy_base": 52084.4, "taker_buy_quote": 9939.46932 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.191, "high": 0.1917, "low": 0.1903, "close": 0.191, "volume": 71076.8, "close_time": 1771819199999, "quote_volume": 13573.74718, "trades": 74, "taker_buy_base": 29237.4, "taker_buy_quote": 5582.58752 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.191, "high": 0.191, "low": 0.1905, "close": 0.1908, "volume": 29114.5, "close_time": 1771822799999, "quote_volume": 5553.80211, "trades": 30, "taker_buy_base": 15301.2, "taker_buy_quote": 2918.75179 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.1909, "high": 0.1937, "low": 0.1909, "close": 0.1933, "volume": 77730.6, "close_time": 1771826399999, "quote_volume": 14955.6419, "trades": 195, "taker_buy_base": 31792.5, "taker_buy_quote": 6121.73578 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.1935, "high": 0.1957, "low": 0.1935, "close": 0.1954, "volume": 47678.7, "close_time": 1771829999999, "quote_volume": 9309.62824, "trades": 145, "taker_buy_base": 20088.4, "taker_buy_quote": 3926.60444 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1955, "high": 0.1974, "low": 0.1955, "close": 0.1973, "volume": 96165.3, "close_time": 1771833599999, "quote_volume": 18867.7558, "trades": 127, "taker_buy_base": 40347.7, "taker_buy_quote": 7917.4588 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1971, "high": 0.1977, "low": 0.1969, "close": 0.1971, "volume": 137228.4, "close_time": 1771837199999, "quote_volume": 27065.02417, "trades": 125, "taker_buy_base": 38967.5, "taker_buy_quote": 7683.48239 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1973, "high": 0.2004, "low": 0.1973, "close": 0.2004, "volume": 64703.2, "close_time": 1771840799999, "quote_volume": 12876.63354, "trades": 151, "taker_buy_base": 34194.1, "taker_buy_quote": 6802.5633 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.2008, "high": 0.2017, "low": 0.1999, "close": 0.1999, "volume": 214276.7, "close_time": 1771844399999, "quote_volume": 43086.63773, "trades": 301, "taker_buy_base": 129923.3, "taker_buy_quote": 26124.16073 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.1997, "high": 0.2013, "low": 0.1997, "close": 0.2002, "volume": 52523.9, "close_time": 1771847999999, "quote_volume": 10538.13943, "trades": 74, "taker_buy_base": 30584.7, "taker_buy_quote": 6138.50986 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2, "high": 0.2016, "low": 0.1992, "close": 0.2007, "volume": 84047.5, "close_time": 1771851599999, "quote_volume": 16825.37575, "trades": 115, "taker_buy_base": 46623.1, "taker_buy_quote": 9325.4309 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.2008, "high": 0.2008, "low": 0.1984, "close": 0.1984, "volume": 28920.7, "close_time": 1771855199999, "quote_volume": 5765.11124, "trades": 79, "taker_buy_base": 15649.4, "taker_buy_quote": 3118.01216 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1988, "high": 0.1989, "low": 0.1962, "close": 0.1972, "volume": 109199.3, "close_time": 1771858799999, "quote_volume": 21602.67248, "trades": 186, "taker_buy_base": 21408.7, "taker_buy_quote": 4231.51521 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1974, "high": 0.1979, "low": 0.1963, "close": 0.1967, "volume": 88567.9, "close_time": 1771862399999, "quote_volume": 17454.46773, "trades": 122, "taker_buy_base": 21486.0, "taker_buy_quote": 4232.42172 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1962, "high": 0.1962, "low": 0.1939, "close": 0.1941, "volume": 291709.7, "close_time": 1771865999999, "quote_volume": 56780.52801, "trades": 303, "taker_buy_base": 116208.3, "taker_buy_quote": 22608.15298 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.1946, "high": 0.1949, "low": 0.1911, "close": 0.1926, "volume": 140793.8, "close_time": 1771869599999, "quote_volume": 27095.13886, "trades": 206, "taker_buy_base": 95675.6, "taker_buy_quote": 18406.29568 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.1929, "high": 0.1937, "low": 0.1922, "close": 0.1926, "volume": 47655.4, "close_time": 1771873199999, "quote_volume": 9181.25239, "trades": 85, "taker_buy_base": 29946.3, "taker_buy_quote": 5769.12834 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.1928, "high": 0.1928, "low": 0.1885, "close": 0.1889, "volume": 235422.1, "close_time": 1771876799999, "quote_volume": 44752.24211, "trades": 259, "taker_buy_base": 148903.2, "taker_buy_quote": 28311.76368 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1889, "high": 0.1893, "low": 0.1868, "close": 0.1882, "volume": 191189.9, "close_time": 1771880399999, "quote_volume": 35908.46883, "trades": 194, "taker_buy_base": 93977.9, "taker_buy_quote": 17656.73315 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.1884, "high": 0.1887, "low": 0.1825, "close": 0.1851, "volume": 899711.0, "close_time": 1771883999999, "quote_volume": 166578.58856, "trades": 912, "taker_buy_base": 381858.7, "taker_buy_quote": 70678.06534 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.1851, "high": 0.1874, "low": 0.1851, "close": 0.1854, "volume": 241570.6, "close_time": 1771887599999, "quote_volume": 45029.52832, "trades": 216, "taker_buy_base": 139273.0, "taker_buy_quote": 25975.12585 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.1851, "high": 0.186, "low": 0.1831, "close": 0.1835, "volume": 369133.6, "close_time": 1771891199999, "quote_volume": 67989.51418, "trades": 303, "taker_buy_base": 180295.1, "taker_buy_quote": 33194.88737 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1837, "high": 0.184, "low": 0.1778, "close": 0.1802, "volume": 737435.0, "close_time": 1771894799999, "quote_volume": 133361.02419, "trades": 597, "taker_buy_base": 252065.9, "taker_buy_quote": 45587.5744 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.1804, "high": 0.1809, "low": 0.175, "close": 0.1784, "volume": 764552.7, "close_time": 1771898399999, "quote_volume": 135339.30578, "trades": 1150, "taker_buy_base": 372161.4, "taker_buy_quote": 65934.41444 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.1784, "high": 0.1799, "low": 0.1722, "close": 0.1731, "volume": 1031873.5, "close_time": 1771901999999, "quote_volume": 181815.9914, "trades": 799, "taker_buy_base": 441969.1, "taker_buy_quote": 78009.83909 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.1736, "high": 0.1736, "low": 0.169, "close": 0.1699, "volume": 1547277.7, "close_time": 1771905599999, "quote_volume": 264370.53902, "trades": 1070, "taker_buy_base": 719699.4, "taker_buy_quote": 123023.51303 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.17, "high": 0.1712, "low": 0.1686, "close": 0.1705, "volume": 686676.9, "close_time": 1771909199999, "quote_volume": 116628.86768, "trades": 523, "taker_buy_base": 421130.8, "taker_buy_quote": 71544.26619 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.1702, "high": 0.1713, "low": 0.1677, "close": 0.169, "volume": 928885.0, "close_time": 1771912799999, "quote_volume": 156796.59561, "trades": 511, "taker_buy_base": 403221.3, "taker_buy_quote": 68204.20364 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.169, "high": 0.1709, "low": 0.1681, "close": 0.1701, "volume": 947562.5, "close_time": 1771916399999, "quote_volume": 160561.13714, "trades": 560, "taker_buy_base": 609777.5, "taker_buy_quote": 103316.81835 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.1699, "high": 0.1701, "low": 0.1654, "close": 0.1668, "volume": 724718.7, "close_time": 1771919999999, "quote_volume": 121344.35322, "trades": 599, "taker_buy_base": 357634.1, "taker_buy_quote": 59895.62115 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1668, "high": 0.1782, "low": 0.1638, "close": 0.172, "volume": 4593284.9, "close_time": 1771923599999, "quote_volume": 775363.33662, "trades": 2990, "taker_buy_base": 2749759.6, "taker_buy_quote": 463335.15176 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.1716, "high": 0.1718, "low": 0.1687, "close": 0.1696, "volume": 1049466.2, "close_time": 1771927199999, "quote_volume": 178299.66297, "trades": 659, "taker_buy_base": 517602.8, "taker_buy_quote": 87999.53727 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.1697, "high": 0.1723, "low": 0.1695, "close": 0.1695, "volume": 742221.9, "close_time": 1771930799999, "quote_volume": 126875.08343, "trades": 585, "taker_buy_base": 309346.7, "taker_buy_quote": 52897.20234 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.1696, "high": 0.1709, "low": 0.1695, "close": 0.1701, "volume": 331281.7, "close_time": 1771934399999, "quote_volume": 56345.09997, "trades": 267, "taker_buy_base": 204664.8, "taker_buy_quote": 34816.01564 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1703, "high": 0.1715, "low": 0.1699, "close": 0.1708, "volume": 187840.4, "close_time": 1771937999999, "quote_volume": 32058.93046, "trades": 151, "taker_buy_base": 92417.0, "taker_buy_quote": 15785.20899 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.171, "high": 0.1725, "low": 0.1706, "close": 0.1719, "volume": 267410.0, "close_time": 1771941599999, "quote_volume": 45859.97012, "trades": 299, "taker_buy_base": 152047.3, "taker_buy_quote": 26080.24736 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.1718, "high": 0.1761, "low": 0.1717, "close": 0.1754, "volume": 484370.0, "close_time": 1771945199999, "quote_volume": 83934.85075, "trades": 494, "taker_buy_base": 285005.0, "taker_buy_quote": 49389.60301 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.1756, "high": 0.1783, "low": 0.1743, "close": 0.1777, "volume": 341139.8, "close_time": 1771948799999, "quote_volume": 60089.8685, "trades": 352, "taker_buy_base": 184846.1, "taker_buy_quote": 32521.11979 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.178, "high": 0.1805, "low": 0.1766, "close": 0.1792, "volume": 657212.2, "close_time": 1771952399999, "quote_volume": 117237.50778, "trades": 745, "taker_buy_base": 264629.3, "taker_buy_quote": 47227.64278 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.1795, "high": 0.182, "low": 0.1795, "close": 0.18, "volume": 366376.7, "close_time": 1771955999999, "quote_volume": 66077.39312, "trades": 354, "taker_buy_base": 219622.5, "taker_buy_quote": 39598.59341 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.1799, "high": 0.1804, "low": 0.1789, "close": 0.1794, "volume": 248650.6, "close_time": 1771959599999, "quote_volume": 44624.10064, "trades": 241, "taker_buy_base": 74852.9, "taker_buy_quote": 13440.24469 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.1794, "high": 0.1797, "low": 0.1781, "close": 0.179, "volume": 266214.4, "close_time": 1771963199999, "quote_volume": 47553.93568, "trades": 359, "taker_buy_base": 59510.9, "taker_buy_quote": 10637.09558 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1788, "high": 0.1809, "low": 0.1788, "close": 0.1807, "volume": 54935.0, "close_time": 1771966799999, "quote_volume": 9888.32187, "trades": 86, "taker_buy_base": 14455.5, "taker_buy_quote": 2604.28156 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.1807, "high": 0.1807, "low": 0.1791, "close": 0.1802, "volume": 165249.2, "close_time": 1771970399999, "quote_volume": 29734.47135, "trades": 149, "taker_buy_base": 114706.0, "taker_buy_quote": 20644.20328 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.1802, "high": 0.1819, "low": 0.1802, "close": 0.1811, "volume": 60932.9, "close_time": 1771973999999, "quote_volume": 11044.31673, "trades": 91, "taker_buy_base": 25389.2, "taker_buy_quote": 4603.20958 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.1809, "high": 0.1818, "low": 0.1796, "close": 0.1805, "volume": 93110.5, "close_time": 1771977599999, "quote_volume": 16815.10217, "trades": 81, "taker_buy_base": 25428.4, "taker_buy_quote": 4593.18704 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1807, "high": 0.1817, "low": 0.1806, "close": 0.1814, "volume": 129597.9, "close_time": 1771981199999, "quote_volume": 23474.98384, "trades": 165, "taker_buy_base": 63771.3, "taker_buy_quote": 11555.23147 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.1814, "high": 0.1895, "low": 0.1813, "close": 0.1862, "volume": 455362.9, "close_time": 1771984799999, "quote_volume": 84885.22089, "trades": 609, "taker_buy_base": 217215.9, "taker_buy_quote": 40493.0338 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.1871, "high": 0.1888, "low": 0.1866, "close": 0.1866, "volume": 205508.0, "close_time": 1771988399999, "quote_volume": 38561.17631, "trades": 270, "taker_buy_base": 135902.8, "taker_buy_quote": 25502.87326 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1866, "high": 0.1866, "low": 0.1846, "close": 0.1847, "volume": 121528.9, "close_time": 1771991999999, "quote_volume": 22516.31852, "trades": 92, "taker_buy_base": 57610.7, "taker_buy_quote": 10665.85813 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1847, "high": 0.1855, "low": 0.1831, "close": 0.1852, "volume": 322378.0, "close_time": 1771995599999, "quote_volume": 59410.0018, "trades": 470, "taker_buy_base": 172073.5, "taker_buy_quote": 31737.66196 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1852, "high": 0.1855, "low": 0.1822, "close": 0.1828, "volume": 174213.3, "close_time": 1771999199999, "quote_volume": 31954.56919, "trades": 235, "taker_buy_base": 78818.9, "taker_buy_quote": 14475.02429 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1829, "high": 0.1834, "low": 0.1815, "close": 0.1817, "volume": 98209.8, "close_time": 1772002799999, "quote_volume": 17924.54942, "trades": 256, "taker_buy_base": 44943.3, "taker_buy_quote": 8198.75209 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.1817, "high": 0.182, "low": 0.1807, "close": 0.1807, "volume": 147574.4, "close_time": 1772006399999, "quote_volume": 26762.38858, "trades": 232, "taker_buy_base": 73679.4, "taker_buy_quote": 13363.26129 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1806, "high": 0.1808, "low": 0.1794, "close": 0.1801, "volume": 220066.9, "close_time": 1772009999999, "quote_volume": 39593.29329, "trades": 249, "taker_buy_base": 106700.8, "taker_buy_quote": 19202.3275 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1799, "high": 0.1805, "low": 0.1792, "close": 0.1801, "volume": 147717.9, "close_time": 1772013599999, "quote_volume": 26567.40626, "trades": 142, "taker_buy_base": 57156.7, "taker_buy_quote": 10282.3121 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1802, "high": 0.1803, "low": 0.1794, "close": 0.1803, "volume": 87628.0, "close_time": 1772017199999, "quote_volume": 15770.89029, "trades": 83, "taker_buy_base": 52819.6, "taker_buy_quote": 9504.15575 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1798, "high": 0.1807, "low": 0.1787, "close": 0.1804, "volume": 141486.2, "close_time": 1772020799999, "quote_volume": 25434.24299, "trades": 227, "taker_buy_base": 50042.8, "taker_buy_quote": 9000.08647 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1802, "high": 0.1802, "low": 0.179, "close": 0.1793, "volume": 262076.1, "close_time": 1772024399999, "quote_volume": 47066.73801, "trades": 279, "taker_buy_base": 135010.6, "taker_buy_quote": 24243.02287 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.1793, "high": 0.1811, "low": 0.1788, "close": 0.1802, "volume": 260201.5, "close_time": 1772027999999, "quote_volume": 46833.82963, "trades": 231, "taker_buy_base": 132335.2, "taker_buy_quote": 23824.78732 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1801, "high": 0.1833, "low": 0.18, "close": 0.1831, "volume": 945696.6, "close_time": 1772031599999, "quote_volume": 171663.30994, "trades": 670, "taker_buy_base": 486960.3, "taker_buy_quote": 88351.72528 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.1833, "high": 0.1875, "low": 0.1815, "close": 0.1866, "volume": 464572.9, "close_time": 1772035199999, "quote_volume": 85458.66025, "trades": 557, "taker_buy_base": 154402.7, "taker_buy_quote": 28403.31772 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1867, "high": 0.1895, "low": 0.1857, "close": 0.1875, "volume": 804633.8, "close_time": 1772038799999, "quote_volume": 150931.76847, "trades": 814, "taker_buy_base": 376041.4, "taker_buy_quote": 70500.17846 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1876, "high": 0.1952, "low": 0.1866, "close": 0.1886, "volume": 2348552.2, "close_time": 1772042399999, "quote_volume": 449818.85477, "trades": 2533, "taker_buy_base": 1207370.7, "taker_buy_quote": 231136.29098 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1884, "high": 0.1892, "low": 0.1874, "close": 0.1885, "volume": 227615.7, "close_time": 1772045999999, "quote_volume": 42850.20649, "trades": 237, "taker_buy_base": 100455.5, "taker_buy_quote": 18897.96768 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1883, "high": 0.1883, "low": 0.1853, "close": 0.1866, "volume": 171448.0, "close_time": 1772049599999, "quote_volume": 31980.88244, "trades": 284, "taker_buy_base": 85867.2, "taker_buy_quote": 16028.843 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1867, "high": 0.1883, "low": 0.1849, "close": 0.1883, "volume": 372276.9, "close_time": 1772053199999, "quote_volume": 69432.71656, "trades": 373, "taker_buy_base": 162449.0, "taker_buy_quote": 30369.83432 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1881, "high": 0.1916, "low": 0.187, "close": 0.1889, "volume": 478810.9, "close_time": 1772056799999, "quote_volume": 90547.8011, "trades": 633, "taker_buy_base": 281989.7, "taker_buy_quote": 53316.43 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.189, "high": 0.1898, "low": 0.1868, "close": 0.1878, "volume": 359601.7, "close_time": 1772060399999, "quote_volume": 67796.52549, "trades": 448, "taker_buy_base": 187938.0, "taker_buy_quote": 35472.43959 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1876, "high": 0.1882, "low": 0.1834, "close": 0.1861, "volume": 545557.8, "close_time": 1772063999999, "quote_volume": 101336.58501, "trades": 777, "taker_buy_base": 181413.0, "taker_buy_quote": 33829.69031 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1861, "high": 0.1869, "low": 0.1841, "close": 0.185, "volume": 318548.4, "close_time": 1772067599999, "quote_volume": 59130.45179, "trades": 667, "taker_buy_base": 144098.1, "taker_buy_quote": 26762.6511 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1849, "high": 0.1867, "low": 0.1841, "close": 0.1855, "volume": 202790.3, "close_time": 1772071199999, "quote_volume": 37633.35711, "trades": 467, "taker_buy_base": 73456.9, "taker_buy_quote": 13643.62082 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1854, "high": 0.1867, "low": 0.1839, "close": 0.1866, "volume": 91017.3, "close_time": 1772074799999, "quote_volume": 16881.99405, "trades": 321, "taker_buy_base": 50198.4, "taker_buy_quote": 9321.09597 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1867, "high": 0.1872, "low": 0.1847, "close": 0.1856, "volume": 305903.4, "close_time": 1772078399999, "quote_volume": 56807.1781, "trades": 443, "taker_buy_base": 106829.4, "taker_buy_quote": 19853.91507 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1856, "high": 0.186, "low": 0.1842, "close": 0.1847, "volume": 182036.6, "close_time": 1772081999999, "quote_volume": 33723.53793, "trades": 338, "taker_buy_base": 88055.4, "taker_buy_quote": 16312.18623 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1846, "high": 0.1846, "low": 0.1815, "close": 0.1816, "volume": 237417.4, "close_time": 1772085599999, "quote_volume": 43265.26902, "trades": 487, "taker_buy_base": 78517.0, "taker_buy_quote": 14309.49031 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1815, "high": 0.1823, "low": 0.1803, "close": 0.182, "volume": 196674.1, "close_time": 1772089199999, "quote_volume": 35637.91264, "trades": 371, "taker_buy_base": 122292.9, "taker_buy_quote": 22170.15465 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1819, "high": 0.1824, "low": 0.1814, "close": 0.1815, "volume": 91651.2, "close_time": 1772092799999, "quote_volume": 16651.00451, "trades": 250, "taker_buy_base": 61728.9, "taker_buy_quote": 11215.65548 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1816, "high": 0.1824, "low": 0.1814, "close": 0.1816, "volume": 129339.2, "close_time": 1772096399999, "quote_volume": 23537.13679, "trades": 304, "taker_buy_base": 90013.4, "taker_buy_quote": 16382.81041 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1815, "high": 0.1857, "low": 0.1813, "close": 0.1853, "volume": 638210.5, "close_time": 1772099999999, "quote_volume": 117347.51947, "trades": 917, "taker_buy_base": 300215.5, "taker_buy_quote": 55157.34167 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1854, "high": 0.1857, "low": 0.1821, "close": 0.1824, "volume": 185376.4, "close_time": 1772103599999, "quote_volume": 34104.2916, "trades": 333, "taker_buy_base": 102064.9, "taker_buy_quote": 18764.45252 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1824, "high": 0.1845, "low": 0.182, "close": 0.183, "volume": 393595.8, "close_time": 1772107199999, "quote_volume": 72187.66228, "trades": 512, "taker_buy_base": 206527.6, "taker_buy_quote": 37904.82985 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1829, "high": 0.1866, "low": 0.1825, "close": 0.1853, "volume": 1281068.6, "close_time": 1772110799999, "quote_volume": 236392.78498, "trades": 1140, "taker_buy_base": 895362.8, "taker_buy_quote": 165207.05016 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1852, "high": 0.1985, "low": 0.1848, "close": 0.1916, "volume": 6506817.1, "close_time": 1772114399999, "quote_volume": 1247169.54848, "trades": 8578, "taker_buy_base": 3401120.4, "taker_buy_quote": 652555.40671 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.1914, "high": 0.1941, "low": 0.1887, "close": 0.1902, "volume": 2987824.2, "close_time": 1772117999999, "quote_volume": 572662.20036, "trades": 3644, "taker_buy_base": 1719681.3, "taker_buy_quote": 329772.27831 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.1902, "high": 0.1904, "low": 0.1842, "close": 0.1866, "volume": 1135212.3, "close_time": 1772121599999, "quote_volume": 212418.06565, "trades": 1551, "taker_buy_base": 501345.6, "taker_buy_quote": 93744.66442 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1866, "high": 0.1874, "low": 0.18, "close": 0.1808, "volume": 786131.7, "close_time": 1772125199999, "quote_volume": 144589.31873, "trades": 1119, "taker_buy_base": 252643.8, "taker_buy_quote": 46414.07691 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1809, "high": 0.1829, "low": 0.1808, "close": 0.1816, "volume": 370644.1, "close_time": 1772128799999, "quote_volume": 67422.83187, "trades": 569, "taker_buy_base": 201689.4, "taker_buy_quote": 36694.60232 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1816, "high": 0.1844, "low": 0.1816, "close": 0.1844, "volume": 372923.0, "close_time": 1772132399999, "quote_volume": 68324.94833, "trades": 467, "taker_buy_base": 170506.6, "taker_buy_quote": 31217.67466 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1843, "high": 0.1861, "low": 0.1843, "close": 0.1855, "volume": 289904.3, "close_time": 1772135999999, "quote_volume": 53760.21802, "trades": 473, "taker_buy_base": 180307.8, "taker_buy_quote": 33442.0764 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1856, "high": 0.1864, "low": 0.1841, "close": 0.1848, "volume": 137161.7, "close_time": 1772139599999, "quote_volume": 25365.89252, "trades": 284, "taker_buy_base": 47892.8, "taker_buy_quote": 8872.68918 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1847, "high": 0.1857, "low": 0.1844, "close": 0.1856, "volume": 99554.9, "close_time": 1772143199999, "quote_volume": 18431.10264, "trades": 169, "taker_buy_base": 55730.4, "taker_buy_quote": 10323.04255 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1854, "high": 0.1859, "low": 0.1848, "close": 0.1851, "volume": 107419.6, "close_time": 1772146799999, "quote_volume": 19875.99812, "trades": 140, "taker_buy_base": 56229.2, "taker_buy_quote": 10405.55936 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.1851, "high": 0.1853, "low": 0.1844, "close": 0.1853, "volume": 200801.2, "close_time": 1772150399999, "quote_volume": 37116.75557, "trades": 271, "taker_buy_base": 101804.2, "taker_buy_quote": 18821.99011 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1853, "high": 0.186, "low": 0.184, "close": 0.1848, "volume": 150416.7, "close_time": 1772153999999, "quote_volume": 27827.09202, "trades": 251, "taker_buy_base": 92735.9, "taker_buy_quote": 17161.80499 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1846, "high": 0.185, "low": 0.1836, "close": 0.1847, "volume": 85779.5, "close_time": 1772157599999, "quote_volume": 15826.13419, "trades": 218, "taker_buy_base": 38817.6, "taker_buy_quote": 7159.42107 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1846, "high": 0.1851, "low": 0.1838, "close": 0.184, "volume": 88087.8, "close_time": 1772161199999, "quote_volume": 16244.26641, "trades": 178, "taker_buy_base": 42122.2, "taker_buy_quote": 7767.1728 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1839, "high": 0.1862, "low": 0.1823, "close": 0.186, "volume": 260948.4, "close_time": 1772164799999, "quote_volume": 47953.64278, "trades": 333, "taker_buy_base": 94929.4, "taker_buy_quote": 17508.56087 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1862, "high": 0.1896, "low": 0.1862, "close": 0.1873, "volume": 414077.2, "close_time": 1772168399999, "quote_volume": 77949.76607, "trades": 534, "taker_buy_base": 260665.7, "taker_buy_quote": 49159.13709 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1874, "high": 0.1899, "low": 0.1874, "close": 0.1879, "volume": 306556.4, "close_time": 1772171999999, "quote_volume": 57775.04856, "trades": 379, "taker_buy_base": 213921.2, "taker_buy_quote": 40320.57018 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.188, "high": 0.1885, "low": 0.1866, "close": 0.187, "volume": 33528.2, "close_time": 1772175599999, "quote_volume": 6288.30406, "trades": 151, "taker_buy_base": 23563.0, "taker_buy_quote": 4420.69739 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1869, "high": 0.1869, "low": 0.1854, "close": 0.1866, "volume": 44900.1, "close_time": 1772179199999, "quote_volume": 8355.0809, "trades": 147, "taker_buy_base": 18716.4, "taker_buy_quote": 3482.33699 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1867, "high": 0.1873, "low": 0.1853, "close": 0.1863, "volume": 337255.0, "close_time": 1772182799999, "quote_volume": 62811.78698, "trades": 412, "taker_buy_base": 131766.8, "taker_buy_quote": 24569.89613 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1865, "high": 0.187, "low": 0.1852, "close": 0.1855, "volume": 237901.1, "close_time": 1772186399999, "quote_volume": 44314.55739, "trades": 364, "taker_buy_base": 171997.0, "taker_buy_quote": 32029.41872 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1855, "high": 0.1859, "low": 0.184, "close": 0.1842, "volume": 153504.6, "close_time": 1772189999999, "quote_volume": 28370.36237, "trades": 410, "taker_buy_base": 72820.6, "taker_buy_quote": 13465.43776 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1841, "high": 0.1848, "low": 0.1825, "close": 0.1831, "volume": 231571.1, "close_time": 1772193599999, "quote_volume": 42457.11169, "trades": 429, "taker_buy_base": 98902.4, "taker_buy_quote": 18130.56999 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.183, "high": 0.1836, "low": 0.1818, "close": 0.1825, "volume": 117868.3, "close_time": 1772197199999, "quote_volume": 21536.77326, "trades": 334, "taker_buy_base": 57640.5, "taker_buy_quote": 10534.08819 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1826, "high": 0.1832, "low": 0.1808, "close": 0.1817, "volume": 245313.8, "close_time": 1772200799999, "quote_volume": 44619.59341, "trades": 473, "taker_buy_base": 124598.3, "taker_buy_quote": 22687.49043 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.182, "high": 0.1828, "low": 0.1815, "close": 0.1817, "volume": 107362.3, "close_time": 1772204399999, "quote_volume": 19562.13002, "trades": 314, "taker_buy_base": 44137.2, "taker_buy_quote": 8039.00728 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.182, "high": 0.1826, "low": 0.1814, "close": 0.182, "volume": 85907.0, "close_time": 1772207999999, "quote_volume": 15632.14007, "trades": 286, "taker_buy_base": 43054.5, "taker_buy_quote": 7837.77935 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1819, "high": 0.1824, "low": 0.1805, "close": 0.1805, "volume": 148338.3, "close_time": 1772211599999, "quote_volume": 26916.70921, "trades": 296, "taker_buy_base": 69924.4, "taker_buy_quote": 12712.24431 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1806, "high": 0.1819, "low": 0.1797, "close": 0.1819, "volume": 101871.7, "close_time": 1772215199999, "quote_volume": 18385.03495, "trades": 256, "taker_buy_base": 61250.3, "taker_buy_quote": 11061.37969 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1818, "high": 0.1837, "low": 0.1812, "close": 0.1814, "volume": 528528.4, "close_time": 1772218799999, "quote_volume": 96395.04374, "trades": 663, "taker_buy_base": 324179.9, "taker_buy_quote": 59143.70652 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.1814, "high": 0.1815, "low": 0.1805, "close": 0.1806, "volume": 86434.8, "close_time": 1772222399999, "quote_volume": 15638.93128, "trades": 169, "taker_buy_base": 33135.6, "taker_buy_quote": 5995.99083 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1804, "high": 0.1813, "low": 0.1804, "close": 0.1809, "volume": 42350.6, "close_time": 1772225999999, "quote_volume": 7664.26778, "trades": 117, "taker_buy_base": 24296.1, "taker_buy_quote": 4397.13886 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1809, "high": 0.182, "low": 0.1808, "close": 0.1813, "volume": 58343.9, "close_time": 1772229599999, "quote_volume": 10576.64487, "trades": 146, "taker_buy_base": 12205.5, "taker_buy_quote": 2212.35788 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1814, "high": 0.1817, "low": 0.1796, "close": 0.1816, "volume": 145635.3, "close_time": 1772233199999, "quote_volume": 26339.27779, "trades": 210, "taker_buy_base": 67492.3, "taker_buy_quote": 12207.72837 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.1817, "high": 0.1828, "low": 0.1817, "close": 0.1824, "volume": 75805.9, "close_time": 1772236799999, "quote_volume": 13808.00754, "trades": 190, "taker_buy_base": 44977.2, "taker_buy_quote": 8195.51686 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1824, "high": 0.1825, "low": 0.1814, "close": 0.1825, "volume": 59432.9, "close_time": 1772240399999, "quote_volume": 10811.47169, "trades": 123, "taker_buy_base": 27313.5, "taker_buy_quote": 4967.31497 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1824, "high": 0.183, "low": 0.1819, "close": 0.1823, "volume": 28244.0, "close_time": 1772243999999, "quote_volume": 5153.96642, "trades": 127, "taker_buy_base": 10131.9, "taker_buy_quote": 1847.67745 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.1821, "high": 0.1826, "low": 0.1819, "close": 0.182, "volume": 14377.6, "close_time": 1772247599999, "quote_volume": 2621.08815, "trades": 39, "taker_buy_base": 6268.3, "taker_buy_quote": 1144.40982 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.182, "high": 0.1823, "low": 0.1811, "close": 0.1812, "volume": 33738.3, "close_time": 1772251199999, "quote_volume": 6127.34986, "trades": 102, "taker_buy_base": 9031.4, "taker_buy_quote": 1642.69033 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1811, "high": 0.1812, "low": 0.1803, "close": 0.1807, "volume": 10289.8, "close_time": 1772254799999, "quote_volume": 1859.47729, "trades": 78, "taker_buy_base": 4457.9, "taker_buy_quote": 805.90131 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.1806, "high": 0.1808, "low": 0.1798, "close": 0.18, "volume": 24920.3, "close_time": 1772258399999, "quote_volume": 4493.78439, "trades": 72, "taker_buy_base": 8437.2, "taker_buy_quote": 1521.09333 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.1798, "high": 0.1799, "low": 0.1723, "close": 0.1725, "volume": 621545.7, "close_time": 1772261999999, "quote_volume": 109441.74025, "trades": 1460, "taker_buy_base": 218674.3, "taker_buy_quote": 38369.61005 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.1724, "high": 0.1766, "low": 0.1716, "close": 0.1745, "volume": 233662.9, "close_time": 1772265599999, "quote_volume": 40757.39027, "trades": 700, "taker_buy_base": 104543.8, "taker_buy_quote": 18238.70054 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1744, "high": 0.1744, "low": 0.1709, "close": 0.1709, "volume": 300534.9, "close_time": 1772269199999, "quote_volume": 51773.83457, "trades": 536, "taker_buy_base": 133011.3, "taker_buy_quote": 22898.2097 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.1711, "high": 0.1723, "low": 0.1702, "close": 0.1706, "volume": 209842.1, "close_time": 1772272799999, "quote_volume": 35897.95007, "trades": 386, "taker_buy_base": 53076.5, "taker_buy_quote": 9074.98106 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.1703, "high": 0.172, "low": 0.1697, "close": 0.1713, "volume": 100396.9, "close_time": 1772276399999, "quote_volume": 17150.0192, "trades": 287, "taker_buy_base": 55757.1, "taker_buy_quote": 9520.39952 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.1713, "high": 0.1725, "low": 0.1712, "close": 0.1716, "volume": 98834.2, "close_time": 1772279999999, "quote_volume": 16993.65235, "trades": 205, "taker_buy_base": 67349.1, "taker_buy_quote": 11578.75944 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1718, "high": 0.1735, "low": 0.1718, "close": 0.1734, "volume": 39883.1, "close_time": 1772283599999, "quote_volume": 6900.83316, "trades": 168, "taker_buy_base": 16349.8, "taker_buy_quote": 2829.9369 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.1736, "high": 0.1774, "low": 0.1726, "close": 0.1771, "volume": 200724.2, "close_time": 1772287199999, "quote_volume": 35061.33644, "trades": 561, "taker_buy_base": 97198.2, "taker_buy_quote": 16954.22305 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.1773, "high": 0.1779, "low": 0.1752, "close": 0.1754, "volume": 113539.0, "close_time": 1772290799999, "quote_volume": 20029.87339, "trades": 450, "taker_buy_base": 32153.3, "taker_buy_quote": 5670.35927 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.1755, "high": 0.1765, "low": 0.1746, "close": 0.1758, "volume": 62512.0, "close_time": 1772294399999, "quote_volume": 10987.49801, "trades": 219, "taker_buy_base": 28883.0, "taker_buy_quote": 5075.60084 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1756, "high": 0.1762, "low": 0.1741, "close": 0.1762, "volume": 167971.6, "close_time": 1772297999999, "quote_volume": 29397.28516, "trades": 313, "taker_buy_base": 73017.2, "taker_buy_quote": 12796.82306 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.1761, "high": 0.1772, "low": 0.1749, "close": 0.1769, "volume": 97029.9, "close_time": 1772301599999, "quote_volume": 17057.12108, "trades": 285, "taker_buy_base": 60224.6, "taker_buy_quote": 10594.36299 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.1768, "high": 0.1798, "low": 0.1768, "close": 0.1791, "volume": 225248.1, "close_time": 1772305199999, "quote_volume": 40203.3018, "trades": 600, "taker_buy_base": 154675.8, "taker_buy_quote": 27602.66642 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.1792, "high": 0.1814, "low": 0.1781, "close": 0.1803, "volume": 149006.0, "close_time": 1772308799999, "quote_volume": 26782.70594, "trades": 483, "taker_buy_base": 79544.3, "taker_buy_quote": 14322.70243 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1802, "high": 0.1823, "low": 0.1798, "close": 0.1822, "volume": 305242.9, "close_time": 1772312399999, "quote_volume": 55081.00506, "trades": 376, "taker_buy_base": 226080.4, "taker_buy_quote": 40772.38771 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1821, "high": 0.1831, "low": 0.1811, "close": 0.1827, "volume": 67175.9, "close_time": 1772315999999, "quote_volume": 12242.34878, "trades": 282, "taker_buy_base": 31789.6, "taker_buy_quote": 5798.22422 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1827, "high": 0.184, "low": 0.1823, "close": 0.1837, "volume": 84545.8, "close_time": 1772319599999, "quote_volume": 15490.90758, "trades": 128, "taker_buy_base": 29667.5, "taker_buy_quote": 5436.72553 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1835, "high": 0.1838, "low": 0.1829, "close": 0.1836, "volume": 81553.4, "close_time": 1772323199999, "quote_volume": 14961.17171, "trades": 139, "taker_buy_base": 24082.3, "taker_buy_quote": 4416.17027 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1837, "high": 0.1839, "low": 0.1824, "close": 0.1831, "volume": 69791.3, "close_time": 1772326799999, "quote_volume": 12774.30628, "trades": 144, "taker_buy_base": 28662.5, "taker_buy_quote": 5250.3546 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.183, "high": 0.187, "low": 0.1818, "close": 0.1863, "volume": 167610.0, "close_time": 1772330399999, "quote_volume": 30785.69507, "trades": 251, "taker_buy_base": 86751.9, "taker_buy_quote": 15976.9731 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1866, "high": 0.1898, "low": 0.1866, "close": 0.1892, "volume": 283801.8, "close_time": 1772333999999, "quote_volume": 53565.47921, "trades": 328, "taker_buy_base": 113949.5, "taker_buy_quote": 21505.88793 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1893, "high": 0.1894, "low": 0.1865, "close": 0.1866, "volume": 93628.8, "close_time": 1772337599999, "quote_volume": 17539.56102, "trades": 122, "taker_buy_base": 30351.0, "taker_buy_quote": 5686.8721 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1868, "high": 0.1869, "low": 0.1848, "close": 0.1861, "volume": 108237.4, "close_time": 1772341199999, "quote_volume": 20079.71695, "trades": 104, "taker_buy_base": 49418.9, "taker_buy_quote": 9171.47003 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.186, "high": 0.1866, "low": 0.1857, "close": 0.1864, "volume": 86967.5, "close_time": 1772344799999, "quote_volume": 16196.05015, "trades": 88, "taker_buy_base": 75295.5, "taker_buy_quote": 14026.13162 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1864, "high": 0.1864, "low": 0.1842, "close": 0.1852, "volume": 58667.3, "close_time": 1772348399999, "quote_volume": 10872.83637, "trades": 80, "taker_buy_base": 32616.2, "taker_buy_quote": 6047.96124 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1851, "high": 0.1855, "low": 0.1841, "close": 0.1849, "volume": 152184.0, "close_time": 1772351999999, "quote_volume": 28073.43744, "trades": 119, "taker_buy_base": 85594.8, "taker_buy_quote": 15789.61598 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1846, "high": 0.1853, "low": 0.1825, "close": 0.1829, "volume": 52866.5, "close_time": 1772355599999, "quote_volume": 9726.42019, "trades": 79, "taker_buy_base": 25471.6, "taker_buy_quote": 4691.04631 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.183, "high": 0.1836, "low": 0.1818, "close": 0.182, "volume": 66838.1, "close_time": 1772359199999, "quote_volume": 12210.69538, "trades": 92, "taker_buy_base": 23653.4, "taker_buy_quote": 4328.35266 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1818, "high": 0.1827, "low": 0.1813, "close": 0.1827, "volume": 27282.3, "close_time": 1772362799999, "quote_volume": 4962.37358, "trades": 57, "taker_buy_base": 5432.9, "taker_buy_quote": 988.50912 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1828, "high": 0.1831, "low": 0.1822, "close": 0.1822, "volume": 21188.3, "close_time": 1772366399999, "quote_volume": 3872.14107, "trades": 38, "taker_buy_base": 14085.3, "taker_buy_quote": 2574.18711 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1822, "high": 0.1828, "low": 0.1814, "close": 0.1814, "volume": 48468.7, "close_time": 1772369999999, "quote_volume": 8835.69473, "trades": 49, "taker_buy_base": 28671.0, "taker_buy_quote": 5225.49378 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1813, "high": 0.1841, "low": 0.1804, "close": 0.1836, "volume": 148268.7, "close_time": 1772373599999, "quote_volume": 27038.70345, "trades": 187, "taker_buy_base": 83154.8, "taker_buy_quote": 15165.893 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1836, "high": 0.1842, "low": 0.1818, "close": 0.1821, "volume": 63563.0, "close_time": 1772377199999, "quote_volume": 11626.75606, "trades": 91, "taker_buy_base": 22444.4, "taker_buy_quote": 4118.64714 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1823, "high": 0.1828, "low": 0.1818, "close": 0.1818, "volume": 50403.0, "close_time": 1772380799999, "quote_volume": 9191.55822, "trades": 62, "taker_buy_base": 26686.0, "taker_buy_quote": 4865.73152 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1815, "high": 0.1826, "low": 0.1791, "close": 0.18, "volume": 98884.5, "close_time": 1772384399999, "quote_volume": 17847.73299, "trades": 109, "taker_buy_base": 46754.4, "taker_buy_quote": 8427.72797 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.1794, "high": 0.18, "low": 0.1785, "close": 0.179, "volume": 53213.0, "close_time": 1772387999999, "quote_volume": 9540.51999, "trades": 86, "taker_buy_base": 27665.0, "taker_buy_quote": 4962.2149 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1794, "high": 0.181, "low": 0.1793, "close": 0.18, "volume": 65446.4, "close_time": 1772391599999, "quote_volume": 11794.89732, "trades": 96, "taker_buy_base": 44325.3, "taker_buy_quote": 7983.68403 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1799, "high": 0.1799, "low": 0.1787, "close": 0.1787, "volume": 39462.1, "close_time": 1772395199999, "quote_volume": 7066.24522, "trades": 46, "taker_buy_base": 5747.5, "taker_buy_quote": 1030.2851 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1785, "high": 0.1785, "low": 0.1755, "close": 0.176, "volume": 54623.7, "close_time": 1772398799999, "quote_volume": 9625.8528, "trades": 98, "taker_buy_base": 25609.2, "taker_buy_quote": 4509.68254 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1759, "high": 0.1782, "low": 0.1759, "close": 0.1782, "volume": 44637.0, "close_time": 1772402399999, "quote_volume": 7923.05281, "trades": 44, "taker_buy_base": 25023.2, "taker_buy_quote": 4443.94849 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1781, "high": 0.18, "low": 0.1774, "close": 0.1782, "volume": 186110.3, "close_time": 1772405999999, "quote_volume": 33279.66649, "trades": 214, "taker_buy_base": 121458.6, "taker_buy_quote": 21708.04761 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.1777, "high": 0.1794, "low": 0.1777, "close": 0.179, "volume": 58382.8, "close_time": 1772409599999, "quote_volume": 10429.71082, "trades": 45, "taker_buy_base": 29937.8, "taker_buy_quote": 5343.3201 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1791, "high": 0.1807, "low": 0.1782, "close": 0.1806, "volume": 593770.6, "close_time": 1772413199999, "quote_volume": 106681.82231, "trades": 414, "taker_buy_base": 323256.8, "taker_buy_quote": 58186.92702 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1807, "high": 0.1814, "low": 0.18, "close": 0.1808, "volume": 34616.1, "close_time": 1772416799999, "quote_volume": 6259.30628, "trades": 34, "taker_buy_base": 14217.3, "taker_buy_quote": 2572.12038 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1809, "high": 0.1809, "low": 0.1791, "close": 0.1797, "volume": 74191.6, "close_time": 1772420399999, "quote_volume": 13338.54599, "trades": 78, "taker_buy_base": 28117.2, "taker_buy_quote": 5062.0802 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1793, "high": 0.1812, "low": 0.179, "close": 0.1808, "volume": 83910.4, "close_time": 1772423999999, "quote_volume": 15131.21951, "trades": 67, "taker_buy_base": 33519.7, "taker_buy_quote": 6055.35132 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1807, "high": 0.1807, "low": 0.1794, "close": 0.1794, "volume": 43548.5, "close_time": 1772427599999, "quote_volume": 7830.28786, "trades": 34, "taker_buy_base": 16747.8, "taker_buy_quote": 3012.86902 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1796, "high": 0.1809, "low": 0.179, "close": 0.1801, "volume": 24854.1, "close_time": 1772431199999, "quote_volume": 4483.79131, "trades": 30, "taker_buy_base": 23329.2, "taker_buy_quote": 4210.58188 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1799, "high": 0.1803, "low": 0.1779, "close": 0.1788, "volume": 45895.9, "close_time": 1772434799999, "quote_volume": 8225.46381, "trades": 30, "taker_buy_base": 8034.5, "taker_buy_quote": 1439.81052 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1784, "high": 0.1784, "low": 0.1769, "close": 0.178, "volume": 23098.5, "close_time": 1772438399999, "quote_volume": 4103.87626, "trades": 23, "taker_buy_base": 11807.8, "taker_buy_quote": 2098.29096 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1774, "high": 0.1797, "low": 0.1768, "close": 0.1797, "volume": 97755.3, "close_time": 1772441999999, "quote_volume": 17349.97619, "trades": 101, "taker_buy_base": 58811.4, "taker_buy_quote": 10446.61507 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.1794, "high": 0.1806, "low": 0.1792, "close": 0.1802, "volume": 60654.2, "close_time": 1772445599999, "quote_volume": 10912.59829, "trades": 49, "taker_buy_base": 41711.9, "taker_buy_quote": 7507.17063 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1799, "high": 0.1802, "low": 0.1796, "close": 0.1799, "volume": 9775.8, "close_time": 1772449199999, "quote_volume": 1758.28061, "trades": 12, "taker_buy_base": 3342.1, "taker_buy_quote": 600.296 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1799, "high": 0.1809, "low": 0.1796, "close": 0.1802, "volume": 79810.0, "close_time": 1772452799999, "quote_volume": 14375.98924, "trades": 44, "taker_buy_base": 43815.4, "taker_buy_quote": 7898.13857 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1805, "high": 0.1808, "low": 0.18, "close": 0.18, "volume": 37941.4, "close_time": 1772456399999, "quote_volume": 6846.09562, "trades": 35, "taker_buy_base": 22577.4, "taker_buy_quote": 4075.55374 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.18, "high": 0.1803, "low": 0.1792, "close": 0.1795, "volume": 55548.7, "close_time": 1772459999999, "quote_volume": 9969.33683, "trades": 32, "taker_buy_base": 9281.9, "taker_buy_quote": 1666.8905 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1796, "high": 0.1831, "low": 0.1794, "close": 0.1831, "volume": 99835.3, "close_time": 1772463599999, "quote_volume": 18107.03719, "trades": 66, "taker_buy_base": 47419.0, "taker_buy_quote": 8620.03699 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.183, "high": 0.1847, "low": 0.1823, "close": 0.1825, "volume": 502377.0, "close_time": 1772467199999, "quote_volume": 92261.66299, "trades": 504, "taker_buy_base": 285116.6, "taker_buy_quote": 52360.53994 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1823, "high": 0.1842, "low": 0.1814, "close": 0.1827, "volume": 286126.6, "close_time": 1772470799999, "quote_volume": 52132.91781, "trades": 329, "taker_buy_base": 145106.7, "taker_buy_quote": 26453.80331 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1826, "high": 0.1826, "low": 0.1775, "close": 0.1778, "volume": 257561.8, "close_time": 1772474399999, "quote_volume": 46226.20151, "trades": 251, "taker_buy_base": 182802.1, "taker_buy_quote": 32795.92708 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1778, "high": 0.1784, "low": 0.1759, "close": 0.1775, "volume": 325624.5, "close_time": 1772477999999, "quote_volume": 57685.19417, "trades": 243, "taker_buy_base": 195262.5, "taker_buy_quote": 34594.01402 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1776, "high": 0.1788, "low": 0.1765, "close": 0.1783, "volume": 112440.4, "close_time": 1772481599999, "quote_volume": 19976.58687, "trades": 134, "taker_buy_base": 48696.0, "taker_buy_quote": 8634.65779 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1791, "high": 0.1792, "low": 0.1771, "close": 0.1783, "volume": 288376.0, "close_time": 1772485199999, "quote_volume": 51367.61558, "trades": 261, "taker_buy_base": 174216.9, "taker_buy_quote": 31037.49612 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1777, "high": 0.1786, "low": 0.1773, "close": 0.1778, "volume": 171411.5, "close_time": 1772488799999, "quote_volume": 30540.3481, "trades": 96, "taker_buy_base": 41005.7, "taker_buy_quote": 7299.42768 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.178, "high": 0.1788, "low": 0.1779, "close": 0.1784, "volume": 62029.3, "close_time": 1772492399999, "quote_volume": 11067.94083, "trades": 46, "taker_buy_base": 19136.6, "taker_buy_quote": 3415.09166 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1782, "high": 0.1782, "low": 0.1768, "close": 0.1772, "volume": 168334.0, "close_time": 1772495999999, "quote_volume": 29862.72449, "trades": 148, "taker_buy_base": 54702.6, "taker_buy_quote": 9710.48882 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1775, "high": 0.1776, "low": 0.1745, "close": 0.1759, "volume": 225772.5, "close_time": 1772499599999, "quote_volume": 39713.67961, "trades": 261, "taker_buy_base": 89239.9, "taker_buy_quote": 15701.50917 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.176, "high": 0.1769, "low": 0.1755, "close": 0.1759, "volume": 109816.0, "close_time": 1772503199999, "quote_volume": 19351.15554, "trades": 158, "taker_buy_base": 32633.7, "taker_buy_quote": 5753.87551 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1756, "high": 0.1766, "low": 0.1747, "close": 0.1764, "volume": 145936.4, "close_time": 1772506799999, "quote_volume": 25661.96446, "trades": 144, "taker_buy_base": 36176.5, "taker_buy_quote": 6365.7314 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1762, "high": 0.1769, "low": 0.176, "close": 0.1763, "volume": 47955.8, "close_time": 1772510399999, "quote_volume": 8467.30235, "trades": 44, "taker_buy_base": 6158.1, "taker_buy_quote": 1087.59885 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1766, "high": 0.1766, "low": 0.1745, "close": 0.1746, "volume": 149476.0, "close_time": 1772513999999, "quote_volume": 26217.06888, "trades": 221, "taker_buy_base": 40035.1, "taker_buy_quote": 7031.28599 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1748, "high": 0.1765, "low": 0.1743, "close": 0.1746, "volume": 181416.9, "close_time": 1772517599999, "quote_volume": 31771.43201, "trades": 374, "taker_buy_base": 41629.5, "taker_buy_quote": 7321.24823 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1752, "high": 0.1756, "low": 0.1749, "close": 0.1754, "volume": 115624.5, "close_time": 1772521199999, "quote_volume": 20254.27341, "trades": 217, "taker_buy_base": 10794.9, "taker_buy_quote": 1890.42901 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1754, "high": 0.1762, "low": 0.175, "close": 0.1755, "volume": 130622.2, "close_time": 1772524799999, "quote_volume": 22954.1293, "trades": 289, "taker_buy_base": 22985.9, "taker_buy_quote": 4039.87622 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1753, "high": 0.1753, "low": 0.1724, "close": 0.1725, "volume": 153394.1, "close_time": 1772528399999, "quote_volume": 26695.66656, "trades": 227, "taker_buy_base": 29750.2, "taker_buy_quote": 5164.63332 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1725, "high": 0.1737, "low": 0.1717, "close": 0.1726, "volume": 324634.7, "close_time": 1772531999999, "quote_volume": 56083.20695, "trades": 652, "taker_buy_base": 84177.9, "taker_buy_quote": 14545.46073 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1724, "high": 0.1734, "low": 0.172, "close": 0.1728, "volume": 47777.9, "close_time": 1772535599999, "quote_volume": 8240.20302, "trades": 76, "taker_buy_base": 25482.5, "taker_buy_quote": 4394.65568 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1731, "high": 0.1736, "low": 0.1724, "close": 0.1733, "volume": 50678.3, "close_time": 1772539199999, "quote_volume": 8778.65272, "trades": 61, "taker_buy_base": 34430.8, "taker_buy_quote": 5965.63992 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.173, "high": 0.1752, "low": 0.1728, "close": 0.1739, "volume": 124309.1, "close_time": 1772542799999, "quote_volume": 21586.80296, "trades": 111, "taker_buy_base": 75416.5, "taker_buy_quote": 13116.64548 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1735, "high": 0.1737, "low": 0.172, "close": 0.1722, "volume": 118654.2, "close_time": 1772546399999, "quote_volume": 20494.56426, "trades": 106, "taker_buy_base": 41666.0, "taker_buy_quote": 7199.54296 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.1721, "high": 0.1727, "low": 0.1653, "close": 0.1672, "volume": 3196820.2, "close_time": 1772549999999, "quote_volume": 537074.3755, "trades": 1735, "taker_buy_base": 1685515.1, "taker_buy_quote": 282933.12184 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1669, "high": 0.1697, "low": 0.1662, "close": 0.1696, "volume": 309336.2, "close_time": 1772553599999, "quote_volume": 51918.5427, "trades": 333, "taker_buy_base": 142977.2, "taker_buy_quote": 23969.50557 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1697, "high": 0.1729, "low": 0.1687, "close": 0.1711, "volume": 231150.5, "close_time": 1772557199999, "quote_volume": 39440.71382, "trades": 202, "taker_buy_base": 80917.3, "taker_buy_quote": 13805.27739 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1702, "high": 0.1715, "low": 0.169, "close": 0.1708, "volume": 136673.8, "close_time": 1772560799999, "quote_volume": 23267.44759, "trades": 139, "taker_buy_base": 74888.5, "taker_buy_quote": 12753.60186 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.171, "high": 0.1729, "low": 0.1702, "close": 0.172, "volume": 88409.1, "close_time": 1772564399999, "quote_volume": 15157.05127, "trades": 79, "taker_buy_base": 41682.4, "taker_buy_quote": 7145.06593 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1716, "high": 0.1719, "low": 0.1705, "close": 0.1708, "volume": 136242.1, "close_time": 1772567999999, "quote_volume": 23315.55206, "trades": 120, "taker_buy_base": 73727.8, "taker_buy_quote": 12618.42162 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1707, "high": 0.1717, "low": 0.1702, "close": 0.1706, "volume": 61894.3, "close_time": 1772571599999, "quote_volume": 10580.52117, "trades": 48, "taker_buy_base": 31083.0, "taker_buy_quote": 5310.64664 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1705, "high": 0.1707, "low": 0.1694, "close": 0.1707, "volume": 22382.7, "close_time": 1772575199999, "quote_volume": 3807.55161, "trades": 21, "taker_buy_base": 5677.6, "taker_buy_quote": 965.51668 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1709, "high": 0.1731, "low": 0.1709, "close": 0.1725, "volume": 48050.1, "close_time": 1772578799999, "quote_volume": 8286.50894, "trades": 49, "taker_buy_base": 27904.5, "taker_buy_quote": 4817.62995 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1726, "high": 0.1739, "low": 0.1724, "close": 0.1729, "volume": 96713.0, "close_time": 1772582399999, "quote_volume": 16728.31597, "trades": 62, "taker_buy_base": 48830.4, "taker_buy_quote": 8441.64013 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1729, "high": 0.1739, "low": 0.1717, "close": 0.1724, "volume": 82163.0, "close_time": 1772585999999, "quote_volume": 14223.65987, "trades": 64, "taker_buy_base": 28141.1, "taker_buy_quote": 4859.63078 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1728, "high": 0.1746, "low": 0.1728, "close": 0.1741, "volume": 107263.2, "close_time": 1772589599999, "quote_volume": 18648.77508, "trades": 78, "taker_buy_base": 54835.1, "taker_buy_quote": 9526.58719 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1737, "high": 0.1737, "low": 0.1724, "close": 0.1724, "volume": 26652.1, "close_time": 1772593199999, "quote_volume": 4609.14977, "trades": 19, "taker_buy_base": 19889.2, "taker_buy_quote": 3441.67147 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1726, "high": 0.1726, "low": 0.1697, "close": 0.1707, "volume": 117341.0, "close_time": 1772596799999, "quote_volume": 20027.92031, "trades": 89, "taker_buy_base": 42479.5, "taker_buy_quote": 7251.78485 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1712, "high": 0.1712, "low": 0.1693, "close": 0.1703, "volume": 90684.7, "close_time": 1772600399999, "quote_volume": 15435.64149, "trades": 72, "taker_buy_base": 23783.5, "taker_buy_quote": 4045.06608 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1703, "high": 0.1707, "low": 0.1693, "close": 0.1705, "volume": 48205.9, "close_time": 1772603999999, "quote_volume": 8183.74892, "trades": 45, "taker_buy_base": 21191.2, "taker_buy_quote": 3603.44151 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1701, "high": 0.1708, "low": 0.1697, "close": 0.1703, "volume": 47727.4, "close_time": 1772607599999, "quote_volume": 8118.12703, "trades": 44, "taker_buy_base": 30838.6, "taker_buy_quote": 5248.64062 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1704, "high": 0.1717, "low": 0.1697, "close": 0.1713, "volume": 28202.6, "close_time": 1772611199999, "quote_volume": 4820.061, "trades": 33, "taker_buy_base": 25286.3, "taker_buy_quote": 4321.20268 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1716, "high": 0.1767, "low": 0.1713, "close": 0.176, "volume": 348993.2, "close_time": 1772614799999, "quote_volume": 60399.18265, "trades": 309, "taker_buy_base": 236716.1, "taker_buy_quote": 40968.65173 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1759, "high": 0.1786, "low": 0.1748, "close": 0.1766, "volume": 571612.8, "close_time": 1772618399999, "quote_volume": 101257.56626, "trades": 326, "taker_buy_base": 382033.5, "taker_buy_quote": 67677.441 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1768, "high": 0.1773, "low": 0.1757, "close": 0.176, "volume": 56037.1, "close_time": 1772621999999, "quote_volume": 9912.36049, "trades": 61, "taker_buy_base": 42065.9, "taker_buy_quote": 7446.26127 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.176, "high": 0.1775, "low": 0.1754, "close": 0.1773, "volume": 61262.6, "close_time": 1772625599999, "quote_volume": 10819.54734, "trades": 140, "taker_buy_base": 28826.8, "taker_buy_quote": 5100.58686 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1773, "high": 0.1776, "low": 0.1745, "close": 0.1767, "volume": 258139.0, "close_time": 1772629199999, "quote_volume": 45551.17684, "trades": 245, "taker_buy_base": 144373.2, "taker_buy_quote": 25481.11625 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1766, "high": 0.1795, "low": 0.1766, "close": 0.1788, "volume": 133959.9, "close_time": 1772632799999, "quote_volume": 23894.48016, "trades": 184, "taker_buy_base": 57321.2, "taker_buy_quote": 10220.44554 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1788, "high": 0.1811, "low": 0.1785, "close": 0.179, "volume": 139136.0, "close_time": 1772636399999, "quote_volume": 24969.50109, "trades": 138, "taker_buy_base": 51003.6, "taker_buy_quote": 9165.01771 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.1795, "high": 0.1825, "low": 0.179, "close": 0.1823, "volume": 301620.2, "close_time": 1772639999999, "quote_volume": 54548.82438, "trades": 275, "taker_buy_base": 159145.0, "taker_buy_quote": 28783.347 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1826, "high": 0.1828, "low": 0.1793, "close": 0.1796, "volume": 203933.5, "close_time": 1772643599999, "quote_volume": 36793.91464, "trades": 366, "taker_buy_base": 78487.7, "taker_buy_quote": 14166.26984 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1802, "high": 0.1803, "low": 0.178, "close": 0.1791, "volume": 138341.8, "close_time": 1772647199999, "quote_volume": 24741.81573, "trades": 217, "taker_buy_base": 38463.0, "taker_buy_quote": 6881.52705 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1793, "high": 0.1793, "low": 0.1778, "close": 0.1788, "volume": 94196.1, "close_time": 1772650799999, "quote_volume": 16807.75324, "trades": 152, "taker_buy_base": 48728.5, "taker_buy_quote": 8695.94264 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1787, "high": 0.1798, "low": 0.1784, "close": 0.1791, "volume": 79816.5, "close_time": 1772654399999, "quote_volume": 14296.9302, "trades": 81, "taker_buy_base": 29807.9, "taker_buy_quote": 5337.05351 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.179, "high": 0.1792, "low": 0.1783, "close": 0.1784, "volume": 98224.0, "close_time": 1772657999999, "quote_volume": 17550.11656, "trades": 114, "taker_buy_base": 61942.1, "taker_buy_quote": 11070.97566 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.178, "high": 0.178, "low": 0.1771, "close": 0.1775, "volume": 33799.0, "close_time": 1772661599999, "quote_volume": 6003.63694, "trades": 50, "taker_buy_base": 12107.3, "taker_buy_quote": 2150.24812 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1779, "high": 0.1784, "low": 0.1767, "close": 0.1769, "volume": 92886.8, "close_time": 1772665199999, "quote_volume": 16504.25652, "trades": 181, "taker_buy_base": 51585.7, "taker_buy_quote": 9169.9446 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1771, "high": 0.1777, "low": 0.1758, "close": 0.1772, "volume": 163375.9, "close_time": 1772668799999, "quote_volume": 28847.62417, "trades": 269, "taker_buy_base": 67270.6, "taker_buy_quote": 11890.78824 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1773, "high": 0.1781, "low": 0.1764, "close": 0.178, "volume": 115533.5, "close_time": 1772672399999, "quote_volume": 20464.41824, "trades": 271, "taker_buy_base": 74525.1, "taker_buy_quote": 13200.62574 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1778, "high": 0.179, "low": 0.1767, "close": 0.1771, "volume": 210620.1, "close_time": 1772675999999, "quote_volume": 37403.0542, "trades": 415, "taker_buy_base": 72710.3, "taker_buy_quote": 12894.60329 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1772, "high": 0.179, "low": 0.1772, "close": 0.179, "volume": 68611.1, "close_time": 1772679599999, "quote_volume": 12208.46545, "trades": 155, "taker_buy_base": 40027.3, "taker_buy_quote": 7120.68699 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1788, "high": 0.1794, "low": 0.1784, "close": 0.1788, "volume": 73797.9, "close_time": 1772683199999, "quote_volume": 13208.84591, "trades": 220, "taker_buy_base": 57732.9, "taker_buy_quote": 10330.21573 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1787, "high": 0.1795, "low": 0.1784, "close": 0.1793, "volume": 22885.1, "close_time": 1772686799999, "quote_volume": 4093.97489, "trades": 144, "taker_buy_base": 14587.0, "taker_buy_quote": 2608.56672 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1794, "high": 0.1794, "low": 0.1782, "close": 0.1785, "volume": 18882.5, "close_time": 1772690399999, "quote_volume": 3373.63506, "trades": 70, "taker_buy_base": 13506.4, "taker_buy_quote": 2414.32296 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1784, "high": 0.1784, "low": 0.177, "close": 0.1776, "volume": 38635.4, "close_time": 1772693999999, "quote_volume": 6855.12642, "trades": 155, "taker_buy_base": 23127.5, "taker_buy_quote": 4104.80131 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1775, "high": 0.1779, "low": 0.1747, "close": 0.1753, "volume": 108316.3, "close_time": 1772697599999, "quote_volume": 19076.07453, "trades": 270, "taker_buy_base": 33878.1, "taker_buy_quote": 5970.86335 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1753, "high": 0.1753, "low": 0.174, "close": 0.1753, "volume": 177526.0, "close_time": 1772701199999, "quote_volume": 31015.72611, "trades": 257, "taker_buy_base": 73712.5, "taker_buy_quote": 12881.04252 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1753, "high": 0.1763, "low": 0.1752, "close": 0.1758, "volume": 36589.8, "close_time": 1772704799999, "quote_volume": 6425.59367, "trades": 122, "taker_buy_base": 25878.3, "taker_buy_quote": 4546.42021 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1757, "high": 0.1771, "low": 0.1754, "close": 0.1765, "volume": 56066.9, "close_time": 1772708399999, "quote_volume": 9883.42131, "trades": 137, "taker_buy_base": 31101.1, "taker_buy_quote": 5486.57487 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1765, "high": 0.1768, "low": 0.1746, "close": 0.1747, "volume": 90231.3, "close_time": 1772711999999, "quote_volume": 15836.50719, "trades": 135, "taker_buy_base": 25591.9, "taker_buy_quote": 4508.9149 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1748, "high": 0.176, "low": 0.1746, "close": 0.176, "volume": 105667.9, "close_time": 1772715599999, "quote_volume": 18512.66418, "trades": 159, "taker_buy_base": 52301.6, "taker_buy_quote": 9172.39586 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1758, "high": 0.1758, "low": 0.1734, "close": 0.1746, "volume": 202442.2, "close_time": 1772719199999, "quote_volume": 35336.8461, "trades": 282, "taker_buy_base": 79447.5, "taker_buy_quote": 13853.76134 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1747, "high": 0.1787, "low": 0.1743, "close": 0.1761, "volume": 578774.4, "close_time": 1772722799999, "quote_volume": 102246.00685, "trades": 858, "taker_buy_base": 354974.7, "taker_buy_quote": 62664.72312 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.1761, "high": 0.1761, "low": 0.1718, "close": 0.173, "volume": 369138.4, "close_time": 1772726399999, "quote_volume": 63957.5567, "trades": 523, "taker_buy_base": 174631.5, "taker_buy_quote": 30250.92057 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1729, "high": 0.173, "low": 0.1706, "close": 0.1725, "volume": 229292.7, "close_time": 1772729999999, "quote_volume": 39416.47802, "trades": 394, "taker_buy_base": 85069.1, "taker_buy_quote": 14618.35681 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1725, "high": 0.1732, "low": 0.1702, "close": 0.1706, "volume": 89603.0, "close_time": 1772733599999, "quote_volume": 15355.10643, "trades": 202, "taker_buy_base": 35127.9, "taker_buy_quote": 6022.21012 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1705, "high": 0.1722, "low": 0.1703, "close": 0.1722, "volume": 46500.5, "close_time": 1772737199999, "quote_volume": 7966.68837, "trades": 94, "taker_buy_base": 41676.1, "taker_buy_quote": 7141.32226 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1723, "high": 0.1739, "low": 0.1723, "close": 0.1728, "volume": 61988.6, "close_time": 1772740799999, "quote_volume": 10720.19034, "trades": 125, "taker_buy_base": 35306.1, "taker_buy_quote": 6105.42245 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1729, "high": 0.174, "low": 0.1725, "close": 0.174, "volume": 41565.7, "close_time": 1772744399999, "quote_volume": 7209.1301, "trades": 134, "taker_buy_base": 13963.8, "taker_buy_quote": 2422.89282 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1739, "high": 0.1744, "low": 0.1729, "close": 0.173, "volume": 35232.5, "close_time": 1772747999999, "quote_volume": 6117.46897, "trades": 70, "taker_buy_base": 10805.5, "taker_buy_quote": 1878.82251 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.173, "high": 0.1733, "low": 0.1725, "close": 0.1731, "volume": 89512.2, "close_time": 1772751599999, "quote_volume": 15486.81205, "trades": 44, "taker_buy_base": 24936.4, "taker_buy_quote": 4315.12596 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1726, "high": 0.1727, "low": 0.172, "close": 0.172, "volume": 31668.2, "close_time": 1772755199999, "quote_volume": 5460.84011, "trades": 19, "taker_buy_base": 3625.9, "taker_buy_quote": 625.4928 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1722, "high": 0.1722, "low": 0.1715, "close": 0.1715, "volume": 81701.4, "close_time": 1772758799999, "quote_volume": 14038.46642, "trades": 78, "taker_buy_base": 25814.6, "taker_buy_quote": 4436.63626 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1716, "high": 0.1718, "low": 0.1705, "close": 0.1716, "volume": 46970.2, "close_time": 1772762399999, "quote_volume": 8047.92593, "trades": 43, "taker_buy_base": 14661.2, "taker_buy_quote": 2509.54721 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1717, "high": 0.1717, "low": 0.171, "close": 0.1715, "volume": 23722.8, "close_time": 1772765999999, "quote_volume": 4061.82217, "trades": 34, "taker_buy_base": 13334.3, "taker_buy_quote": 2283.62563 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1713, "high": 0.1714, "low": 0.1711, "close": 0.1713, "volume": 13544.5, "close_time": 1772769599999, "quote_volume": 2318.52847, "trades": 17, "taker_buy_base": 5306.1, "taker_buy_quote": 908.5814 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1713, "high": 0.1714, "low": 0.1703, "close": 0.1708, "volume": 103392.5, "close_time": 1772773199999, "quote_volume": 17684.58718, "trades": 97, "taker_buy_base": 40145.3, "taker_buy_quote": 6862.48573 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1707, "high": 0.1712, "low": 0.1686, "close": 0.169, "volume": 358221.6, "close_time": 1772776799999, "quote_volume": 60729.90364, "trades": 182, "taker_buy_base": 77339.0, "taker_buy_quote": 13124.81001 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1697, "high": 0.1698, "low": 0.169, "close": 0.1696, "volume": 16974.7, "close_time": 1772780399999, "quote_volume": 2876.9815, "trades": 18, "taker_buy_base": 14625.5, "taker_buy_quote": 2478.62788 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.1699, "high": 0.1718, "low": 0.1695, "close": 0.1717, "volume": 166509.0, "close_time": 1772783999999, "quote_volume": 28473.45661, "trades": 107, "taker_buy_base": 80142.5, "taker_buy_quote": 13707.17867 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1715, "high": 0.1755, "low": 0.171, "close": 0.1736, "volume": 879178.1, "close_time": 1772787599999, "quote_volume": 152732.35371, "trades": 647, "taker_buy_base": 398926.7, "taker_buy_quote": 69291.69475 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1736, "high": 0.1743, "low": 0.1722, "close": 0.1729, "volume": 184962.1, "close_time": 1772791199999, "quote_volume": 32008.86923, "trades": 103, "taker_buy_base": 77927.3, "taker_buy_quote": 13493.80069 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1729, "high": 0.175, "low": 0.1727, "close": 0.1742, "volume": 271914.7, "close_time": 1772794799999, "quote_volume": 47332.24274, "trades": 161, "taker_buy_base": 124503.4, "taker_buy_quote": 21668.93806 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1742, "high": 0.1754, "low": 0.1737, "close": 0.1741, "volume": 335088.5, "close_time": 1772798399999, "quote_volume": 58491.82442, "trades": 165, "taker_buy_base": 195241.8, "taker_buy_quote": 34073.85265 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1739, "high": 0.1745, "low": 0.173, "close": 0.1741, "volume": 269413.6, "close_time": 1772801999999, "quote_volume": 46810.19543, "trades": 256, "taker_buy_base": 148249.2, "taker_buy_quote": 25751.5768 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.1743, "high": 0.1759, "low": 0.173, "close": 0.1741, "volume": 569234.3, "close_time": 1772805599999, "quote_volume": 99382.27995, "trades": 319, "taker_buy_base": 238305.8, "taker_buy_quote": 41617.20022 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.1743, "high": 0.1743, "low": 0.17, "close": 0.1708, "volume": 160541.6, "close_time": 1772809199999, "quote_volume": 27665.38826, "trades": 108, "taker_buy_base": 74780.3, "taker_buy_quote": 12874.45696 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.1707, "high": 0.1715, "low": 0.1682, "close": 0.1689, "volume": 124573.1, "close_time": 1772812799999, "quote_volume": 21220.59569, "trades": 95, "taker_buy_base": 31983.7, "taker_buy_quote": 5455.82701 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1687, "high": 0.1696, "low": 0.1683, "close": 0.1684, "volume": 114892.4, "close_time": 1772816399999, "quote_volume": 19412.1607, "trades": 114, "taker_buy_base": 31656.8, "taker_buy_quote": 5355.4045 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.1686, "high": 0.1687, "low": 0.1665, "close": 0.1671, "volume": 246382.5, "close_time": 1772819999999, "quote_volume": 41204.49307, "trades": 187, "taker_buy_base": 81694.5, "taker_buy_quote": 13663.66652 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.1673, "high": 0.1702, "low": 0.1673, "close": 0.1701, "volume": 40843.2, "close_time": 1772823599999, "quote_volume": 6927.71951, "trades": 35, "taker_buy_base": 20870.8, "taker_buy_quote": 3532.30333 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.1705, "high": 0.1705, "low": 0.1688, "close": 0.1688, "volume": 40114.2, "close_time": 1772827199999, "quote_volume": 6809.83012, "trades": 31, "taker_buy_base": 22774.7, "taker_buy_quote": 3869.47556 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1688, "high": 0.17, "low": 0.1684, "close": 0.17, "volume": 70947.0, "close_time": 1772830799999, "quote_volume": 11992.82735, "trades": 66, "taker_buy_base": 39887.3, "taker_buy_quote": 6748.21154 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.1697, "high": 0.1701, "low": 0.1695, "close": 0.1701, "volume": 15409.2, "close_time": 1772834399999, "quote_volume": 2615.09479, "trades": 16, "taker_buy_base": 13475.8, "taker_buy_quote": 2287.22876 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.1702, "high": 0.1705, "low": 0.17, "close": 0.1704, "volume": 16468.8, "close_time": 1772837999999, "quote_volume": 2803.90948, "trades": 25, "taker_buy_base": 7867.4, "taker_buy_quote": 1339.86113 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.1704, "high": 0.1709, "low": 0.1703, "close": 0.1707, "volume": 50357.8, "close_time": 1772841599999, "quote_volume": 8589.06862, "trades": 108, "taker_buy_base": 29753.0, "taker_buy_quote": 5076.17965 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1707, "high": 0.1712, "low": 0.1701, "close": 0.1704, "volume": 65626.3, "close_time": 1772845199999, "quote_volume": 11201.3152, "trades": 193, "taker_buy_base": 31021.9, "taker_buy_quote": 5295.19607 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.1703, "high": 0.1712, "low": 0.1699, "close": 0.1708, "volume": 99554.2, "close_time": 1772848799999, "quote_volume": 16993.39069, "trades": 116, "taker_buy_base": 20581.0, "taker_buy_quote": 3512.27758 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.1708, "high": 0.1712, "low": 0.1681, "close": 0.1693, "volume": 223095.2, "close_time": 1772852399999, "quote_volume": 37784.12611, "trades": 407, "taker_buy_base": 76071.5, "taker_buy_quote": 12875.88482 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.1691, "high": 0.1709, "low": 0.1691, "close": 0.17, "volume": 78075.8, "close_time": 1772855999999, "quote_volume": 13274.43663, "trades": 77, "taker_buy_base": 36634.5, "taker_buy_quote": 6222.92545 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1698, "high": 0.1698, "low": 0.1681, "close": 0.1693, "volume": 247346.0, "close_time": 1772859599999, "quote_volume": 41815.42966, "trades": 184, "taker_buy_base": 108091.3, "taker_buy_quote": 18265.31852 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.1698, "high": 0.1701, "low": 0.1692, "close": 0.1694, "volume": 76146.0, "close_time": 1772863199999, "quote_volume": 12913.34516, "trades": 84, "taker_buy_base": 34667.8, "taker_buy_quote": 5880.27601 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.1689, "high": 0.1689, "low": 0.1662, "close": 0.1666, "volume": 130939.2, "close_time": 1772866799999, "quote_volume": 21956.27062, "trades": 123, "taker_buy_base": 33104.0, "taker_buy_quote": 5562.23443 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.1664, "high": 0.1671, "low": 0.1663, "close": 0.1669, "volume": 83016.6, "close_time": 1772870399999, "quote_volume": 13836.46152, "trades": 86, "taker_buy_base": 24828.4, "taker_buy_quote": 4137.18897 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1669, "high": 0.1678, "low": 0.1662, "close": 0.1662, "volume": 65157.2, "close_time": 1772873999999, "quote_volume": 10876.30155, "trades": 84, "taker_buy_base": 25863.6, "taker_buy_quote": 4322.94313 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.1663, "high": 0.167, "low": 0.1659, "close": 0.167, "volume": 83411.5, "close_time": 1772877599999, "quote_volume": 13885.73733, "trades": 74, "taker_buy_base": 29603.6, "taker_buy_quote": 4929.41584 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.167, "high": 0.167, "low": 0.1667, "close": 0.167, "volume": 22504.6, "close_time": 1772881199999, "quote_volume": 3755.35837, "trades": 25, "taker_buy_base": 14028.1, "taker_buy_quote": 2341.52964 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.1668, "high": 0.1676, "low": 0.1667, "close": 0.1669, "volume": 23694.7, "close_time": 1772884799999, "quote_volume": 3958.536, "trades": 36, "taker_buy_base": 16000.3, "taker_buy_quote": 2675.00941 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1667, "high": 0.1667, "low": 0.1656, "close": 0.1657, "volume": 27825.8, "close_time": 1772888399999, "quote_volume": 4624.48773, "trades": 50, "taker_buy_base": 18202.0, "taker_buy_quote": 3023.58624 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.1656, "high": 0.166, "low": 0.1651, "close": 0.1655, "volume": 86834.3, "close_time": 1772891999999, "quote_volume": 14384.91252, "trades": 87, "taker_buy_base": 41584.1, "taker_buy_quote": 6887.29235 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.1651, "high": 0.1654, "low": 0.1642, "close": 0.1652, "volume": 119903.6, "close_time": 1772895599999, "quote_volume": 19762.17694, "trades": 140, "taker_buy_base": 48901.3, "taker_buy_quote": 8059.69882 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.165, "high": 0.165, "low": 0.1607, "close": 0.1621, "volume": 1767644.8, "close_time": 1772899199999, "quote_volume": 288401.34944, "trades": 1794, "taker_buy_base": 193994.4, "taker_buy_quote": 31569.32025 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1622, "high": 0.1627, "low": 0.1619, "close": 0.1623, "volume": 92366.1, "close_time": 1772902799999, "quote_volume": 14985.01044, "trades": 88, "taker_buy_base": 47391.8, "taker_buy_quote": 7689.25724 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.1625, "high": 0.1643, "low": 0.1624, "close": 0.164, "volume": 134232.5, "close_time": 1772906399999, "quote_volume": 21930.89801, "trades": 122, "taker_buy_base": 78367.8, "taker_buy_quote": 12812.53247 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.1641, "high": 0.1642, "low": 0.1627, "close": 0.1629, "volume": 133671.7, "close_time": 1772909999999, "quote_volume": 21815.05297, "trades": 139, "taker_buy_base": 51505.2, "taker_buy_quote": 8408.01571 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.163, "high": 0.1631, "low": 0.161, "close": 0.1614, "volume": 124777.8, "close_time": 1772913599999, "quote_volume": 20235.50364, "trades": 111, "taker_buy_base": 52302.7, "taker_buy_quote": 8476.77845 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1615, "high": 0.1621, "low": 0.1608, "close": 0.1608, "volume": 112723.7, "close_time": 1772917199999, "quote_volume": 18168.74811, "trades": 79, "taker_buy_base": 35185.8, "taker_buy_quote": 5674.10728 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.1608, "high": 0.1609, "low": 0.159, "close": 0.1598, "volume": 78120.2, "close_time": 1772920799999, "quote_volume": 12476.08476, "trades": 86, "taker_buy_base": 40902.6, "taker_buy_quote": 6535.34693 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.1598, "high": 0.1604, "low": 0.1586, "close": 0.1594, "volume": 94385.1, "close_time": 1772924399999, "quote_volume": 15043.40426, "trades": 80, "taker_buy_base": 49163.4, "taker_buy_quote": 7829.68506 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.1598, "high": 0.1607, "low": 0.1598, "close": 0.1605, "volume": 62948.5, "close_time": 1772927999999, "quote_volume": 10089.17866, "trades": 69, "taker_buy_base": 50985.6, "taker_buy_quote": 8170.3266 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1605, "high": 0.1606, "low": 0.1588, "close": 0.159, "volume": 126495.3, "close_time": 1772931599999, "quote_volume": 20247.95649, "trades": 71, "taker_buy_base": 72812.4, "taker_buy_quote": 11664.85912 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.1589, "high": 0.159, "low": 0.1576, "close": 0.1582, "volume": 193258.0, "close_time": 1772935199999, "quote_volume": 30571.79186, "trades": 190, "taker_buy_base": 105021.8, "taker_buy_quote": 16614.31141 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.1582, "high": 0.1584, "low": 0.1566, "close": 0.1568, "volume": 86809.7, "close_time": 1772938799999, "quote_volume": 13663.84844, "trades": 104, "taker_buy_base": 38261.4, "taker_buy_quote": 6021.51949 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.1568, "high": 0.1583, "low": 0.1568, "close": 0.1576, "volume": 50543.4, "close_time": 1772942399999, "quote_volume": 7966.23246, "trades": 72, "taker_buy_base": 43750.4, "taker_buy_quote": 6894.30152 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1575, "high": 0.1585, "low": 0.1575, "close": 0.158, "volume": 113103.0, "close_time": 1772945999999, "quote_volume": 17880.78568, "trades": 104, "taker_buy_base": 62233.9, "taker_buy_quote": 9836.21332 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.1582, "high": 0.1604, "low": 0.1582, "close": 0.16, "volume": 93124.7, "close_time": 1772949599999, "quote_volume": 14857.2311, "trades": 87, "taker_buy_base": 86738.7, "taker_buy_quote": 13836.3941 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.1599, "high": 0.1613, "low": 0.1599, "close": 0.1611, "volume": 45404.0, "close_time": 1772953199999, "quote_volume": 7300.39288, "trades": 58, "taker_buy_base": 40997.6, "taker_buy_quote": 6592.2423 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.161, "high": 0.161, "low": 0.1578, "close": 0.1589, "volume": 2411028.4, "close_time": 1772956799999, "quote_volume": 383574.1304, "trades": 2422, "taker_buy_base": 1647745.0, "taker_buy_quote": 261988.34986 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1589, "high": 0.159, "low": 0.1572, "close": 0.1582, "volume": 142580.9, "close_time": 1772960399999, "quote_volume": 22556.8917, "trades": 113, "taker_buy_base": 53507.9, "taker_buy_quote": 8459.37129 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.1582, "high": 0.1592, "low": 0.158, "close": 0.1588, "volume": 44631.4, "close_time": 1772963999999, "quote_volume": 7088.68714, "trades": 60, "taker_buy_base": 36849.9, "taker_buy_quote": 5852.36004 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.1588, "high": 0.1599, "low": 0.1588, "close": 0.1597, "volume": 79335.1, "close_time": 1772967599999, "quote_volume": 12642.25792, "trades": 73, "taker_buy_base": 25815.3, "taker_buy_quote": 4111.90076 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.1596, "high": 0.1597, "low": 0.1578, "close": 0.1584, "volume": 176452.5, "close_time": 1772971199999, "quote_volume": 27998.74929, "trades": 193, "taker_buy_base": 69554.3, "taker_buy_quote": 11023.10782 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1582, "high": 0.1586, "low": 0.1572, "close": 0.1579, "volume": 176021.6, "close_time": 1772974799999, "quote_volume": 27758.62853, "trades": 168, "taker_buy_base": 44106.0, "taker_buy_quote": 6972.78645 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.158, "high": 0.1582, "low": 0.1564, "close": 0.1577, "volume": 743753.9, "close_time": 1772978399999, "quote_volume": 116958.76166, "trades": 565, "taker_buy_base": 144642.0, "taker_buy_quote": 22772.30014 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.1576, "high": 0.1579, "low": 0.1563, "close": 0.1568, "volume": 221260.5, "close_time": 1772981999999, "quote_volume": 34707.56984, "trades": 421, "taker_buy_base": 68861.2, "taker_buy_quote": 10813.8451 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.1566, "high": 0.1568, "low": 0.1558, "close": 0.1563, "volume": 142705.8, "close_time": 1772985599999, "quote_volume": 22274.35436, "trades": 847, "taker_buy_base": 44803.4, "taker_buy_quote": 6998.01427 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1563, "high": 0.1567, "low": 0.1546, "close": 0.1557, "volume": 987314.3, "close_time": 1772989199999, "quote_volume": 153774.07076, "trades": 849, "taker_buy_base": 86945.3, "taker_buy_quote": 13502.20257 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.1558, "high": 0.1583, "low": 0.1558, "close": 0.1583, "volume": 90771.9, "close_time": 1772992799999, "quote_volume": 14249.49611, "trades": 67, "taker_buy_base": 64822.3, "taker_buy_quote": 10177.22422 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.1583, "high": 0.1587, "low": 0.157, "close": 0.1578, "volume": 94903.7, "close_time": 1772996399999, "quote_volume": 14978.71815, "trades": 73, "taker_buy_base": 60482.8, "taker_buy_quote": 9549.18409 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.1579, "high": 0.1598, "low": 0.1575, "close": 0.1593, "volume": 79533.4, "close_time": 1772999999999, "quote_volume": 12641.96579, "trades": 53, "taker_buy_base": 28093.3, "taker_buy_quote": 4458.9699 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1592, "high": 0.1595, "low": 0.1586, "close": 0.1592, "volume": 54053.8, "close_time": 1773003599999, "quote_volume": 8593.912, "trades": 64, "taker_buy_base": 31658.2, "taker_buy_quote": 5036.66696 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.1586, "high": 0.1587, "low": 0.1577, "close": 0.158, "volume": 61483.5, "close_time": 1773007199999, "quote_volume": 9722.2811, "trades": 45, "taker_buy_base": 36745.5, "taker_buy_quote": 5808.88577 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.1578, "high": 0.1578, "low": 0.1548, "close": 0.1567, "volume": 115415.4, "close_time": 1773010799999, "quote_volume": 18056.91078, "trades": 123, "taker_buy_base": 52448.2, "taker_buy_quote": 8200.35549 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.1569, "high": 0.1569, "low": 0.155, "close": 0.1552, "volume": 83031.5, "close_time": 1773014399999, "quote_volume": 12945.93562, "trades": 87, "taker_buy_base": 34503.1, "taker_buy_quote": 5380.84664 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1552, "high": 0.1589, "low": 0.1552, "close": 0.1583, "volume": 59353.7, "close_time": 1773017999999, "quote_volume": 9380.40831, "trades": 72, "taker_buy_base": 48716.0, "taker_buy_quote": 7695.13793 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.158, "high": 0.1594, "low": 0.1578, "close": 0.1586, "volume": 109372.8, "close_time": 1773021599999, "quote_volume": 17359.2131, "trades": 104, "taker_buy_base": 73888.9, "taker_buy_quote": 11726.84021 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.1585, "high": 0.1601, "low": 0.1581, "close": 0.1597, "volume": 72434.6, "close_time": 1773025199999, "quote_volume": 11533.4094, "trades": 79, "taker_buy_base": 27081.1, "taker_buy_quote": 4313.076 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.1595, "high": 0.1619, "low": 0.1595, "close": 0.1604, "volume": 194723.2, "close_time": 1773028799999, "quote_volume": 31319.672, "trades": 218, "taker_buy_base": 110950.5, "taker_buy_quote": 17852.84994 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1607, "high": 0.1607, "low": 0.1584, "close": 0.1585, "volume": 237905.3, "close_time": 1773032399999, "quote_volume": 37955.34402, "trades": 381, "taker_buy_base": 161978.0, "taker_buy_quote": 25847.14117 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.1584, "high": 0.16, "low": 0.1576, "close": 0.1595, "volume": 795933.7, "close_time": 1773035999999, "quote_volume": 126432.86326, "trades": 1639, "taker_buy_base": 587208.7, "taker_buy_quote": 93306.68907 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.1595, "high": 0.1595, "low": 0.1576, "close": 0.1577, "volume": 274354.0, "close_time": 1773039599999, "quote_volume": 43580.77238, "trades": 724, "taker_buy_base": 190750.3, "taker_buy_quote": 30305.50534 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.1575, "high": 0.1582, "low": 0.1562, "close": 0.1578, "volume": 372634.2, "close_time": 1773043199999, "quote_volume": 58616.87128, "trades": 861, "taker_buy_base": 289163.6, "taker_buy_quote": 45485.19159 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1578, "high": 0.1586, "low": 0.1571, "close": 0.1571, "volume": 351009.8, "close_time": 1773046799999, "quote_volume": 55378.86807, "trades": 935, "taker_buy_base": 248621.1, "taker_buy_quote": 39233.60199 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.157, "high": 0.1582, "low": 0.1565, "close": 0.1574, "volume": 337075.6, "close_time": 1773050399999, "quote_volume": 52913.49259, "trades": 609, "taker_buy_base": 212659.3, "taker_buy_quote": 33386.63278 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.1572, "high": 0.1585, "low": 0.1572, "close": 0.1584, "volume": 37231.6, "close_time": 1773053999999, "quote_volume": 5872.58524, "trades": 84, "taker_buy_base": 19907.5, "taker_buy_quote": 3144.35677 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.1584, "high": 0.1593, "low": 0.1574, "close": 0.1593, "volume": 84476.6, "close_time": 1773057599999, "quote_volume": 13384.97401, "trades": 200, "taker_buy_base": 36024.1, "taker_buy_quote": 5726.52642 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1594, "high": 0.1602, "low": 0.1593, "close": 0.1596, "volume": 91769.7, "close_time": 1773061199999, "quote_volume": 14666.53456, "trades": 113, "taker_buy_base": 66228.1, "taker_buy_quote": 10583.47766 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.1595, "high": 0.1613, "low": 0.1595, "close": 0.1609, "volume": 95337.9, "close_time": 1773064799999, "quote_volume": 15306.88569, "trades": 257, "taker_buy_base": 45268.3, "taker_buy_quote": 7267.53166 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.1609, "high": 0.1616, "low": 0.1606, "close": 0.1611, "volume": 41155.1, "close_time": 1773068399999, "quote_volume": 6630.66501, "trades": 249, "taker_buy_base": 22754.0, "taker_buy_quote": 3667.31234 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.1611, "high": 0.1614, "low": 0.1601, "close": 0.1603, "volume": 48008.4, "close_time": 1773071999999, "quote_volume": 7712.393, "trades": 243, "taker_buy_base": 24594.1, "taker_buy_quote": 3949.78692 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1603, "high": 0.1608, "low": 0.1595, "close": 0.1595, "volume": 158105.9, "close_time": 1773075599999, "quote_volume": 25282.07107, "trades": 106, "taker_buy_base": 46071.2, "taker_buy_quote": 7370.52275 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.1595, "high": 0.1599, "low": 0.159, "close": 0.1595, "volume": 33859.8, "close_time": 1773079199999, "quote_volume": 5406.54665, "trades": 75, "taker_buy_base": 21153.7, "taker_buy_quote": 3377.58148 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.159, "high": 0.1596, "low": 0.1585, "close": 0.1588, "volume": 39533.1, "close_time": 1773082799999, "quote_volume": 6285.22491, "trades": 63, "taker_buy_base": 23875.7, "taker_buy_quote": 3799.27755 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.1591, "high": 0.1609, "low": 0.1587, "close": 0.1597, "volume": 43275.1, "close_time": 1773086399999, "quote_volume": 6915.55685, "trades": 124, "taker_buy_base": 23746.6, "taker_buy_quote": 3794.58403 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1598, "high": 0.1598, "low": 0.1583, "close": 0.1587, "volume": 85009.8, "close_time": 1773089999999, "quote_volume": 13490.27925, "trades": 239, "taker_buy_base": 21058.2, "taker_buy_quote": 3343.85389 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.1586, "high": 0.1595, "low": 0.1586, "close": 0.1591, "volume": 55401.0, "close_time": 1773093599999, "quote_volume": 8807.12281, "trades": 97, "taker_buy_base": 31511.0, "taker_buy_quote": 5009.69886 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.1592, "high": 0.1592, "low": 0.158, "close": 0.158, "volume": 73298.4, "close_time": 1773097199999, "quote_volume": 11615.88332, "trades": 149, "taker_buy_base": 39331.7, "taker_buy_quote": 6226.23238 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.1581, "high": 0.1586, "low": 0.1578, "close": 0.158, "volume": 23769.1, "close_time": 1773100799999, "quote_volume": 3760.91952, "trades": 123, "taker_buy_base": 15143.2, "taker_buy_quote": 2395.88554 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1583, "high": 0.1604, "low": 0.1581, "close": 0.1596, "volume": 52757.4, "close_time": 1773104399999, "quote_volume": 8419.28542, "trades": 165, "taker_buy_base": 20635.0, "taker_buy_quote": 3284.46963 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.1597, "high": 0.1603, "low": 0.1591, "close": 0.1598, "volume": 33495.6, "close_time": 1773107999999, "quote_volume": 5342.98344, "trades": 116, "taker_buy_base": 20287.8, "taker_buy_quote": 3236.44408 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1597, "high": 0.1608, "low": 0.1594, "close": 0.16, "volume": 56666.8, "close_time": 1773111599999, "quote_volume": 9078.57886, "trades": 139, "taker_buy_base": 39797.3, "taker_buy_quote": 6376.08221 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.1602, "high": 0.1604, "low": 0.1587, "close": 0.1588, "volume": 128149.8, "close_time": 1773115199999, "quote_volume": 20404.96732, "trades": 198, "taker_buy_base": 44222.2, "taker_buy_quote": 7045.3335 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.159, "high": 0.1606, "low": 0.159, "close": 0.1604, "volume": 24502.5, "close_time": 1773118799999, "quote_volume": 3922.92735, "trades": 113, "taker_buy_base": 13908.1, "taker_buy_quote": 2224.79317 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.1605, "high": 0.1606, "low": 0.1601, "close": 0.1603, "volume": 9155.7, "close_time": 1773122399999, "quote_volume": 1468.23622, "trades": 22, "taker_buy_base": 2778.6, "taker_buy_quote": 445.91772 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.1605, "high": 0.162, "low": 0.1604, "close": 0.1611, "volume": 232074.5, "close_time": 1773125999999, "quote_volume": 37377.31516, "trades": 298, "taker_buy_base": 98613.4, "taker_buy_quote": 15879.96295 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.1611, "high": 0.1615, "low": 0.1605, "close": 0.1614, "volume": 162541.5, "close_time": 1773129599999, "quote_volume": 26180.8016, "trades": 663, "taker_buy_base": 49722.1, "taker_buy_quote": 8015.46877 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1615, "high": 0.1631, "low": 0.1614, "close": 0.1623, "volume": 77204.0, "close_time": 1773133199999, "quote_volume": 12540.62827, "trades": 331, "taker_buy_base": 37366.5, "taker_buy_quote": 6071.21071 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.1625, "high": 0.1633, "low": 0.1622, "close": 0.1628, "volume": 57685.1, "close_time": 1773136799999, "quote_volume": 9399.89503, "trades": 211, "taker_buy_base": 14166.8, "taker_buy_quote": 2310.8252 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1628, "high": 0.1628, "low": 0.1618, "close": 0.1626, "volume": 47225.6, "close_time": 1773140399999, "quote_volume": 7657.2838, "trades": 89, "taker_buy_base": 15688.6, "taker_buy_quote": 2545.53045 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.1624, "high": 0.1624, "low": 0.1617, "close": 0.1618, "volume": 49946.5, "close_time": 1773143999999, "quote_volume": 8097.36886, "trades": 98, "taker_buy_base": 21531.8, "taker_buy_quote": 3492.39945 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1617, "high": 0.1621, "low": 0.1612, "close": 0.1618, "volume": 5099.0, "close_time": 1773147599999, "quote_volume": 824.73772, "trades": 36, "taker_buy_base": 3879.4, "taker_buy_quote": 627.61482 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.1619, "high": 0.1624, "low": 0.1602, "close": 0.1607, "volume": 212848.5, "close_time": 1773151199999, "quote_volume": 34348.61342, "trades": 333, "taker_buy_base": 46343.6, "taker_buy_quote": 7463.79854 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.1608, "high": 0.1632, "low": 0.1596, "close": 0.1631, "volume": 149491.1, "close_time": 1773154799999, "quote_volume": 24127.71478, "trades": 305, "taker_buy_base": 93290.6, "taker_buy_quote": 15091.94855 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.1632, "high": 0.1633, "low": 0.1617, "close": 0.1622, "volume": 101364.4, "close_time": 1773158399999, "quote_volume": 16468.85566, "trades": 261, "taker_buy_base": 36747.3, "taker_buy_quote": 5975.90635 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1623, "high": 0.1625, "low": 0.1609, "close": 0.1617, "volume": 395590.1, "close_time": 1773161999999, "quote_volume": 63890.17984, "trades": 377, "taker_buy_base": 70143.2, "taker_buy_quote": 11330.1721 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1617, "high": 0.162, "low": 0.161, "close": 0.1616, "volume": 67088.0, "close_time": 1773165599999, "quote_volume": 10826.83665, "trades": 135, "taker_buy_base": 36205.5, "taker_buy_quote": 5841.76407 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1615, "high": 0.1615, "low": 0.1597, "close": 0.1598, "volume": 93163.5, "close_time": 1773169199999, "quote_volume": 14937.16253, "trades": 174, "taker_buy_base": 21919.2, "taker_buy_quote": 3524.41574 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1599, "high": 0.1601, "low": 0.1581, "close": 0.1584, "volume": 97138.8, "close_time": 1773172799999, "quote_volume": 15428.81319, "trades": 285, "taker_buy_base": 59068.6, "taker_buy_quote": 9389.54239 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1585, "high": 0.1594, "low": 0.1584, "close": 0.1589, "volume": 22960.7, "close_time": 1773176399999, "quote_volume": 3645.63494, "trades": 61, "taker_buy_base": 11250.1, "taker_buy_quote": 1786.79068 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.1591, "high": 0.1592, "low": 0.1579, "close": 0.1584, "volume": 48725.7, "close_time": 1773179999999, "quote_volume": 7724.9727, "trades": 76, "taker_buy_base": 17495.3, "taker_buy_quote": 2773.57568 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.1585, "high": 0.1587, "low": 0.1578, "close": 0.1586, "volume": 28524.4, "close_time": 1773183599999, "quote_volume": 4519.35843, "trades": 98, "taker_buy_base": 14767.0, "taker_buy_quote": 2339.67124 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.1588, "high": 0.1592, "low": 0.1584, "close": 0.1586, "volume": 127011.5, "close_time": 1773187199999, "quote_volume": 20174.04198, "trades": 316, "taker_buy_base": 43573.5, "taker_buy_quote": 6927.67327 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1587, "high": 0.1589, "low": 0.1577, "close": 0.1579, "volume": 125539.0, "close_time": 1773190799999, "quote_volume": 19883.77037, "trades": 191, "taker_buy_base": 66281.3, "taker_buy_quote": 10493.37804 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1577, "high": 0.1578, "low": 0.1573, "close": 0.1576, "volume": 40529.7, "close_time": 1773194399999, "quote_volume": 6387.69796, "trades": 95, "taker_buy_base": 30779.4, "taker_buy_quote": 4850.95157 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.1575, "high": 0.1575, "low": 0.1559, "close": 0.1561, "volume": 102485.6, "close_time": 1773197999999, "quote_volume": 16065.70741, "trades": 71, "taker_buy_base": 16347.8, "taker_buy_quote": 2559.27061 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1565, "high": 0.1565, "low": 0.1563, "close": 0.1564, "volume": 25528.3, "close_time": 1773201599999, "quote_volume": 3993.37665, "trades": 120, "taker_buy_base": 14236.0, "taker_buy_quote": 2226.49079 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1563, "high": 0.1585, "low": 0.1558, "close": 0.1585, "volume": 35231.5, "close_time": 1773205199999, "quote_volume": 5531.31496, "trades": 146, "taker_buy_base": 32208.3, "taker_buy_quote": 5058.13452 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.1584, "high": 0.1589, "low": 0.1575, "close": 0.1581, "volume": 101096.8, "close_time": 1773208799999, "quote_volume": 15999.58099, "trades": 76, "taker_buy_base": 30570.5, "taker_buy_quote": 4837.56884 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.1581, "high": 0.1597, "low": 0.1581, "close": 0.1596, "volume": 63483.1, "close_time": 1773212399999, "quote_volume": 10089.5372, "trades": 56, "taker_buy_base": 29774.4, "taker_buy_quote": 4735.24104 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.1594, "high": 0.1595, "low": 0.158, "close": 0.1584, "volume": 14655.1, "close_time": 1773215999999, "quote_volume": 2324.50153, "trades": 83, "taker_buy_base": 4426.5, "taker_buy_quote": 703.519 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1583, "high": 0.1592, "low": 0.1581, "close": 0.1589, "volume": 50983.6, "close_time": 1773219599999, "quote_volume": 8089.89401, "trades": 107, "taker_buy_base": 25124.2, "taker_buy_quote": 3987.3556 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1589, "high": 0.1601, "low": 0.1585, "close": 0.1594, "volume": 80470.1, "close_time": 1773223199999, "quote_volume": 12804.82989, "trades": 106, "taker_buy_base": 29409.6, "taker_buy_quote": 4681.85674 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.1593, "high": 0.1595, "low": 0.1592, "close": 0.1592, "volume": 11000.2, "close_time": 1773226799999, "quote_volume": 1753.7997, "trades": 45, "taker_buy_base": 4623.0, "taker_buy_quote": 737.3685 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1588, "high": 0.1589, "low": 0.1579, "close": 0.1581, "volume": 35151.6, "close_time": 1773230399999, "quote_volume": 5576.06184, "trades": 99, "taker_buy_base": 15426.6, "taker_buy_quote": 2449.677 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1579, "high": 0.1608, "low": 0.1578, "close": 0.159, "volume": 147108.3, "close_time": 1773233999999, "quote_volume": 23440.26407, "trades": 171, "taker_buy_base": 73825.8, "taker_buy_quote": 11768.74765 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.159, "high": 0.1614, "low": 0.159, "close": 0.1595, "volume": 65067.9, "close_time": 1773237599999, "quote_volume": 10433.78517, "trades": 95, "taker_buy_base": 32697.3, "taker_buy_quote": 5247.8212 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.1605, "high": 0.1611, "low": 0.1601, "close": 0.1603, "volume": 12433.6, "close_time": 1773241199999, "quote_volume": 1999.59816, "trades": 60, "taker_buy_base": 5040.0, "taker_buy_quote": 809.70361 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1602, "high": 0.1602, "low": 0.158, "close": 0.1586, "volume": 66448.7, "close_time": 1773244799999, "quote_volume": 10580.15081, "trades": 118, "taker_buy_base": 26415.0, "taker_buy_quote": 4208.83225 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1587, "high": 0.159, "low": 0.1585, "close": 0.1587, "volume": 28321.7, "close_time": 1773248399999, "quote_volume": 4495.58839, "trades": 57, "taker_buy_base": 13890.4, "taker_buy_quote": 2206.74775 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.1591, "high": 0.1599, "low": 0.1585, "close": 0.1587, "volume": 83550.9, "close_time": 1773251999999, "quote_volume": 13303.67733, "trades": 109, "taker_buy_base": 44038.3, "taker_buy_quote": 7010.73463 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1592, "high": 0.1598, "low": 0.1589, "close": 0.1598, "volume": 86172.8, "close_time": 1773255599999, "quote_volume": 13722.29079, "trades": 159, "taker_buy_base": 36079.3, "taker_buy_quote": 5746.5867 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1598, "high": 0.1612, "low": 0.1597, "close": 0.1605, "volume": 156605.2, "close_time": 1773259199999, "quote_volume": 25175.16886, "trades": 283, "taker_buy_base": 103768.8, "taker_buy_quote": 16688.68039 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1604, "high": 0.1609, "low": 0.1599, "close": 0.1608, "volume": 146122.4, "close_time": 1773262799999, "quote_volume": 23434.70747, "trades": 208, "taker_buy_base": 54521.7, "taker_buy_quote": 8741.09343 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1612, "high": 0.1619, "low": 0.1612, "close": 0.1618, "volume": 162360.9, "close_time": 1773266399999, "quote_volume": 26200.3086, "trades": 226, "taker_buy_base": 98698.4, "taker_buy_quote": 15924.30468 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.1618, "high": 0.1626, "low": 0.1617, "close": 0.1625, "volume": 31597.4, "close_time": 1773269999999, "quote_volume": 5122.8184, "trades": 88, "taker_buy_base": 15802.7, "taker_buy_quote": 2562.62818 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1625, "high": 0.1626, "low": 0.1619, "close": 0.1622, "volume": 76581.9, "close_time": 1773273599999, "quote_volume": 12429.36175, "trades": 91, "taker_buy_base": 36084.6, "taker_buy_quote": 5854.24932 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1626, "high": 0.1626, "low": 0.1617, "close": 0.1621, "volume": 114957.6, "close_time": 1773277199999, "quote_volume": 18626.24534, "trades": 150, "taker_buy_base": 35497.0, "taker_buy_quote": 5752.32978 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1616, "high": 0.162, "low": 0.1607, "close": 0.161, "volume": 86832.2, "close_time": 1773280799999, "quote_volume": 13997.8842, "trades": 57, "taker_buy_base": 12730.3, "taker_buy_quote": 2055.88867 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.1613, "high": 0.1633, "low": 0.1604, "close": 0.1609, "volume": 287100.6, "close_time": 1773284399999, "quote_volume": 46442.84159, "trades": 464, "taker_buy_base": 144207.7, "taker_buy_quote": 23361.82196 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1608, "high": 0.1614, "low": 0.1601, "close": 0.1604, "volume": 135313.7, "close_time": 1773287999999, "quote_volume": 21741.89426, "trades": 156, "taker_buy_base": 62171.1, "taker_buy_quote": 9983.30302 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1604, "high": 0.1608, "low": 0.1594, "close": 0.1594, "volume": 32583.6, "close_time": 1773291599999, "quote_volume": 5218.30335, "trades": 88, "taker_buy_base": 14533.5, "taker_buy_quote": 2326.09123 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.1596, "high": 0.16, "low": 0.1594, "close": 0.1595, "volume": 54880.4, "close_time": 1773295199999, "quote_volume": 8767.71029, "trades": 43, "taker_buy_base": 10819.0, "taker_buy_quote": 1727.91198 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.1594, "high": 0.1599, "low": 0.1594, "close": 0.1594, "volume": 14415.9, "close_time": 1773298799999, "quote_volume": 2303.58771, "trades": 53, "taker_buy_base": 11202.6, "taker_buy_quote": 1790.68005 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.1594, "high": 0.16, "low": 0.1594, "close": 0.1598, "volume": 22531.8, "close_time": 1773302399999, "quote_volume": 3597.99707, "trades": 27, "taker_buy_base": 9657.2, "taker_buy_quote": 1541.95362 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1598, "high": 0.1601, "low": 0.1592, "close": 0.1598, "volume": 17792.8, "close_time": 1773305999999, "quote_volume": 2841.44051, "trades": 63, "taker_buy_base": 8691.0, "taker_buy_quote": 1388.02041 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1598, "high": 0.1612, "low": 0.1598, "close": 0.1605, "volume": 56572.0, "close_time": 1773309599999, "quote_volume": 9097.04177, "trades": 85, "taker_buy_base": 28263.6, "taker_buy_quote": 4544.8315 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1606, "high": 0.1631, "low": 0.1602, "close": 0.1628, "volume": 141371.4, "close_time": 1773313199999, "quote_volume": 22881.43552, "trades": 179, "taker_buy_base": 97272.7, "taker_buy_quote": 15768.68739 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1626, "high": 0.1627, "low": 0.1612, "close": 0.1613, "volume": 26532.5, "close_time": 1773316799999, "quote_volume": 4296.95782, "trades": 24, "taker_buy_base": 5832.4, "taker_buy_quote": 947.23926 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1613, "high": 0.1613, "low": 0.1607, "close": 0.1607, "volume": 66372.7, "close_time": 1773320399999, "quote_volume": 10682.79434, "trades": 48, "taker_buy_base": 15951.6, "taker_buy_quote": 2566.82015 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.1607, "high": 0.1614, "low": 0.1597, "close": 0.1597, "volume": 83918.9, "close_time": 1773323999999, "quote_volume": 13480.38497, "trades": 71, "taker_buy_base": 46644.3, "taker_buy_quote": 7495.08485 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1602, "high": 0.1605, "low": 0.1582, "close": 0.159, "volume": 93297.8, "close_time": 1773327599999, "quote_volume": 14862.95636, "trades": 105, "taker_buy_base": 33209.3, "taker_buy_quote": 5293.4159 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1591, "high": 0.1604, "low": 0.159, "close": 0.1599, "volume": 60801.6, "close_time": 1773331199999, "quote_volume": 9719.27913, "trades": 188, "taker_buy_base": 22102.4, "taker_buy_quote": 3533.07684 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1597, "high": 0.1603, "low": 0.1591, "close": 0.1598, "volume": 175738.3, "close_time": 1773334799999, "quote_volume": 28074.58157, "trades": 373, "taker_buy_base": 90859.2, "taker_buy_quote": 14522.49025 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.1598, "high": 0.1603, "low": 0.1596, "close": 0.1599, "volume": 32375.5, "close_time": 1773338399999, "quote_volume": 5178.74752, "trades": 120, "taker_buy_base": 12255.3, "taker_buy_quote": 1960.76431 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.16, "high": 0.1602, "low": 0.1596, "close": 0.1599, "volume": 8131.1, "close_time": 1773341999999, "quote_volume": 1300.10091, "trades": 50, "taker_buy_base": 3990.0, "taker_buy_quote": 638.48688 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.1596, "high": 0.1602, "low": 0.1596, "close": 0.16, "volume": 15896.8, "close_time": 1773345599999, "quote_volume": 2543.65821, "trades": 69, "taker_buy_base": 8949.0, "taker_buy_quote": 1432.36022 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1599, "high": 0.1599, "low": 0.1589, "close": 0.1591, "volume": 17337.8, "close_time": 1773349199999, "quote_volume": 2760.79594, "trades": 31, "taker_buy_base": 2697.0, "taker_buy_quote": 429.40991 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1591, "high": 0.1597, "low": 0.159, "close": 0.1597, "volume": 21229.2, "close_time": 1773352799999, "quote_volume": 3383.29598, "trades": 31, "taker_buy_base": 8463.6, "taker_buy_quote": 1349.23241 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1596, "high": 0.1598, "low": 0.1592, "close": 0.1595, "volume": 75653.6, "close_time": 1773356399999, "quote_volume": 12066.92241, "trades": 92, "taker_buy_base": 51551.3, "taker_buy_quote": 8223.10867 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1596, "high": 0.1605, "low": 0.1596, "close": 0.1605, "volume": 72290.9, "close_time": 1773359999999, "quote_volume": 11581.49792, "trades": 52, "taker_buy_base": 36450.6, "taker_buy_quote": 5838.04587 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1606, "high": 0.164, "low": 0.1603, "close": 0.1623, "volume": 166245.0, "close_time": 1773363599999, "quote_volume": 27047.56344, "trades": 159, "taker_buy_base": 68222.3, "taker_buy_quote": 11092.72767 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1626, "high": 0.1635, "low": 0.1624, "close": 0.1635, "volume": 54952.8, "close_time": 1773367199999, "quote_volume": 8946.25793, "trades": 198, "taker_buy_base": 32270.8, "taker_buy_quote": 5256.53248 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1638, "high": 0.1642, "low": 0.1634, "close": 0.1636, "volume": 45131.8, "close_time": 1773370799999, "quote_volume": 7393.38372, "trades": 187, "taker_buy_base": 16640.4, "taker_buy_quote": 2727.1612 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.1637, "high": 0.1649, "low": 0.1635, "close": 0.1645, "volume": 134290.6, "close_time": 1773374399999, "quote_volume": 22070.07668, "trades": 226, "taker_buy_base": 58356.6, "taker_buy_quote": 9593.97769 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1646, "high": 0.1653, "low": 0.1632, "close": 0.1635, "volume": 241470.9, "close_time": 1773377999999, "quote_volume": 39654.24565, "trades": 223, "taker_buy_base": 74813.8, "taker_buy_quote": 12292.35266 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1636, "high": 0.1651, "low": 0.1635, "close": 0.1643, "volume": 239617.7, "close_time": 1773381599999, "quote_volume": 39380.88797, "trades": 271, "taker_buy_base": 106145.6, "taker_buy_quote": 17441.02984 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1645, "high": 0.1645, "low": 0.1638, "close": 0.1641, "volume": 31499.0, "close_time": 1773385199999, "quote_volume": 5170.88267, "trades": 65, "taker_buy_base": 6779.4, "taker_buy_quote": 1112.37451 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.1646, "volume": 71776.0, "close_time": 1773388799999, "quote_volume": 11811.39086, "trades": 100, "taker_buy_base": 45169.9, "taker_buy_quote": 7434.15392 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1644, "high": 0.1644, "low": 0.1631, "close": 0.1634, "volume": 123434.7, "close_time": 1773392399999, "quote_volume": 20182.16332, "trades": 195, "taker_buy_base": 43076.9, "taker_buy_quote": 7045.88321 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1635, "high": 0.1641, "low": 0.1632, "close": 0.1641, "volume": 10240.3, "close_time": 1773395999999, "quote_volume": 1677.31028, "trades": 23, "taker_buy_base": 7853.9, "taker_buy_quote": 1287.43795 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1642, "high": 0.167, "low": 0.1642, "close": 0.1668, "volume": 245299.8, "close_time": 1773399599999, "quote_volume": 40687.8729, "trades": 253, "taker_buy_base": 152469.4, "taker_buy_quote": 25275.93786 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1667, "high": 0.1704, "low": 0.1666, "close": 0.1701, "volume": 550112.0, "close_time": 1773403199999, "quote_volume": 93043.60078, "trades": 597, "taker_buy_base": 278953.3, "taker_buy_quote": 47110.89428 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1702, "high": 0.1802, "low": 0.1689, "close": 0.1718, "volume": 5906749.4, "close_time": 1773406799999, "quote_volume": 1028358.36795, "trades": 9981, "taker_buy_base": 3197769.9, "taker_buy_quote": 557415.68387 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1718, "high": 0.1748, "low": 0.1707, "close": 0.1741, "volume": 837004.0, "close_time": 1773410399999, "quote_volume": 144047.27278, "trades": 2032, "taker_buy_base": 363094.3, "taker_buy_quote": 62553.81536 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1741, "high": 0.1752, "low": 0.1709, "close": 0.1718, "volume": 835544.3, "close_time": 1773413999999, "quote_volume": 144735.70967, "trades": 1348, "taker_buy_base": 365698.6, "taker_buy_quote": 63415.21417 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1718, "high": 0.1745, "low": 0.1715, "close": 0.1733, "volume": 493622.5, "close_time": 1773417599999, "quote_volume": 85595.41272, "trades": 662, "taker_buy_base": 234153.6, "taker_buy_quote": 40635.66376 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1735, "high": 0.1769, "low": 0.1729, "close": 0.1742, "volume": 1175810.3, "close_time": 1773421199999, "quote_volume": 206396.38954, "trades": 1786, "taker_buy_base": 665523.8, "taker_buy_quote": 117010.66337 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1747, "high": 0.1783, "low": 0.1714, "close": 0.1726, "volume": 2001142.3, "close_time": 1773424799999, "quote_volume": 352903.7082, "trades": 3728, "taker_buy_base": 1279265.9, "taker_buy_quote": 226065.49653 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1728, "high": 0.1728, "low": 0.1705, "close": 0.1717, "volume": 619637.2, "close_time": 1773428399999, "quote_volume": 106263.90115, "trades": 473, "taker_buy_base": 249517.2, "taker_buy_quote": 42827.59971 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1719, "high": 0.1719, "low": 0.1709, "close": 0.1716, "volume": 213224.0, "close_time": 1773431999999, "quote_volume": 36550.49469, "trades": 412, "taker_buy_base": 79105.9, "taker_buy_quote": 13566.51578 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1715, "high": 0.1736, "low": 0.1715, "close": 0.1734, "volume": 160763.0, "close_time": 1773435599999, "quote_volume": 27752.18665, "trades": 259, "taker_buy_base": 115522.3, "taker_buy_quote": 19944.0585 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1735, "high": 0.1736, "low": 0.1708, "close": 0.1716, "volume": 302895.6, "close_time": 1773439199999, "quote_volume": 52011.80677, "trades": 388, "taker_buy_base": 67178.9, "taker_buy_quote": 11515.56161 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.1714, "high": 0.172, "low": 0.1703, "close": 0.1707, "volume": 235036.7, "close_time": 1773442799999, "quote_volume": 40180.57651, "trades": 559, "taker_buy_base": 72955.9, "taker_buy_quote": 12480.10077 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1706, "high": 0.1713, "low": 0.1698, "close": 0.1698, "volume": 77505.1, "close_time": 1773446399999, "quote_volume": 13219.90049, "trades": 285, "taker_buy_base": 32041.1, "taker_buy_quote": 5463.84135 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1698, "high": 0.1704, "low": 0.1672, "close": 0.1675, "volume": 676607.2, "close_time": 1773449999999, "quote_volume": 114077.17673, "trades": 1161, "taker_buy_base": 249157.3, "taker_buy_quote": 41951.42993 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1675, "high": 0.1686, "low": 0.1671, "close": 0.1686, "volume": 131320.9, "close_time": 1773453599999, "quote_volume": 22021.89142, "trades": 411, "taker_buy_base": 51181.5, "taker_buy_quote": 8585.0674 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1684, "high": 0.1694, "low": 0.1681, "close": 0.1691, "volume": 194683.3, "close_time": 1773457199999, "quote_volume": 32850.54804, "trades": 568, "taker_buy_base": 90579.9, "taker_buy_quote": 15276.21201 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1691, "high": 0.1704, "low": 0.1689, "close": 0.1704, "volume": 73002.1, "close_time": 1773460799999, "quote_volume": 12396.87417, "trades": 281, "taker_buy_base": 35562.5, "taker_buy_quote": 6038.55421 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1704, "high": 0.1712, "low": 0.1693, "close": 0.1693, "volume": 77143.1, "close_time": 1773464399999, "quote_volume": 13126.71887, "trades": 355, "taker_buy_base": 25618.0, "taker_buy_quote": 4357.07869 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1694, "high": 0.1699, "low": 0.1688, "close": 0.1692, "volume": 145363.7, "close_time": 1773467999999, "quote_volume": 24628.80093, "trades": 347, "taker_buy_base": 78132.7, "taker_buy_quote": 13236.7185 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1691, "high": 0.1691, "low": 0.1664, "close": 0.1676, "volume": 90070.5, "close_time": 1773471599999, "quote_volume": 15107.0797, "trades": 98, "taker_buy_base": 43370.7, "taker_buy_quote": 7260.11567 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.1674, "high": 0.1677, "low": 0.1664, "close": 0.1666, "volume": 93962.4, "close_time": 1773475199999, "quote_volume": 15672.26399, "trades": 93, "taker_buy_base": 32381.6, "taker_buy_quote": 5404.50245 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1667, "high": 0.1677, "low": 0.1667, "close": 0.1673, "volume": 79707.0, "close_time": 1773478799999, "quote_volume": 13327.54401, "trades": 125, "taker_buy_base": 36914.0, "taker_buy_quote": 6178.32865 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1673, "high": 0.1677, "low": 0.1666, "close": 0.1668, "volume": 147934.2, "close_time": 1773482399999, "quote_volume": 24734.09616, "trades": 129, "taker_buy_base": 58546.5, "taker_buy_quote": 9793.56597 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1665, "high": 0.1667, "low": 0.1655, "close": 0.1659, "volume": 88167.0, "close_time": 1773485999999, "quote_volume": 14624.57195, "trades": 153, "taker_buy_base": 22561.7, "taker_buy_quote": 3740.61527 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1659, "high": 0.1686, "low": 0.1658, "close": 0.1682, "volume": 351737.2, "close_time": 1773489599999, "quote_volume": 58890.8201, "trades": 464, "taker_buy_base": 239788.9, "taker_buy_quote": 40131.179 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1681, "high": 0.1702, "low": 0.1681, "close": 0.1702, "volume": 183449.4, "close_time": 1773493199999, "quote_volume": 31018.44407, "trades": 297, "taker_buy_base": 130613.7, "taker_buy_quote": 22087.87307 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1703, "high": 0.1729, "low": 0.1702, "close": 0.1724, "volume": 182825.6, "close_time": 1773496799999, "quote_volume": 31359.71104, "trades": 249, "taker_buy_base": 126347.0, "taker_buy_quote": 21693.21015 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.1725, "high": 0.173, "low": 0.1662, "close": 0.1667, "volume": 612421.2, "close_time": 1773500399999, "quote_volume": 103322.66159, "trades": 1008, "taker_buy_base": 210620.3, "taker_buy_quote": 35475.02154 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1667, "high": 0.1667, "low": 0.1651, "close": 0.1661, "volume": 107059.7, "close_time": 1773503999999, "quote_volume": 17761.66089, "trades": 153, "taker_buy_base": 62291.0, "taker_buy_quote": 10336.65598 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1658, "high": 0.1665, "low": 0.1658, "close": 0.1665, "volume": 51050.1, "close_time": 1773507599999, "quote_volume": 8479.04621, "trades": 90, "taker_buy_base": 41437.1, "taker_buy_quote": 6882.29554 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1664, "high": 0.1664, "low": 0.1654, "close": 0.1657, "volume": 4891.3, "close_time": 1773511199999, "quote_volume": 810.5424, "trades": 21, "taker_buy_base": 2453.5, "taker_buy_quote": 406.23208 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1654, "high": 0.1655, "low": 0.1651, "close": 0.1652, "volume": 20566.1, "close_time": 1773514799999, "quote_volume": 3401.83143, "trades": 29, "taker_buy_base": 17602.6, "taker_buy_quote": 2912.0024 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.165, "high": 0.165, "low": 0.1634, "close": 0.1634, "volume": 128659.2, "close_time": 1773518399999, "quote_volume": 21100.8498, "trades": 100, "taker_buy_base": 43417.4, "taker_buy_quote": 7119.85674 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1635, "high": 0.1638, "low": 0.1635, "close": 0.1636, "volume": 23909.0, "close_time": 1773521999999, "quote_volume": 3912.41434, "trades": 143, "taker_buy_base": 16081.7, "taker_buy_quote": 2631.12554 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1636, "high": 0.1636, "low": 0.1629, "close": 0.1633, "volume": 72581.6, "close_time": 1773525599999, "quote_volume": 11852.52588, "trades": 277, "taker_buy_base": 53118.4, "taker_buy_quote": 8674.77987 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.1634, "high": 0.1635, "low": 0.1629, "close": 0.1632, "volume": 38725.0, "close_time": 1773529199999, "quote_volume": 6321.09842, "trades": 178, "taker_buy_base": 25579.0, "taker_buy_quote": 4175.95939 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.1633, "high": 0.1644, "low": 0.163, "close": 0.1643, "volume": 79737.4, "close_time": 1773532799999, "quote_volume": 13052.65899, "trades": 135, "taker_buy_base": 49283.1, "taker_buy_quote": 8060.86686 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1645, "high": 0.1646, "low": 0.1626, "close": 0.1626, "volume": 66643.4, "close_time": 1773536399999, "quote_volume": 10892.28294, "trades": 202, "taker_buy_base": 25142.5, "taker_buy_quote": 4109.14238 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1625, "high": 0.1628, "low": 0.1614, "close": 0.162, "volume": 99352.4, "close_time": 1773539999999, "quote_volume": 16098.25776, "trades": 224, "taker_buy_base": 40782.5, "taker_buy_quote": 6603.60442 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1621, "high": 0.1633, "low": 0.1621, "close": 0.1628, "volume": 34902.3, "close_time": 1773543599999, "quote_volume": 5684.42287, "trades": 80, "taker_buy_base": 21943.2, "taker_buy_quote": 3573.31413 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1631, "high": 0.1634, "low": 0.1621, "close": 0.1627, "volume": 57973.8, "close_time": 1773547199999, "quote_volume": 9447.3522, "trades": 84, "taker_buy_base": 25143.4, "taker_buy_quote": 4091.90119 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1628, "high": 0.1634, "low": 0.1627, "close": 0.1633, "volume": 26418.4, "close_time": 1773550799999, "quote_volume": 4307.01798, "trades": 51, "taker_buy_base": 24762.3, "taker_buy_quote": 4037.02296 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1635, "high": 0.1637, "low": 0.163, "close": 0.1634, "volume": 16596.5, "close_time": 1773554399999, "quote_volume": 2712.31762, "trades": 45, "taker_buy_base": 15469.7, "taker_buy_quote": 2528.26629 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1633, "high": 0.1633, "low": 0.1625, "close": 0.163, "volume": 11874.7, "close_time": 1773557999999, "quote_volume": 1932.00389, "trades": 85, "taker_buy_base": 9844.2, "taker_buy_quote": 1601.14187 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.163, "high": 0.1635, "low": 0.1629, "close": 0.1634, "volume": 6700.6, "close_time": 1773561599999, "quote_volume": 1094.2321, "trades": 33, "taker_buy_base": 3511.7, "taker_buy_quote": 573.36754 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1632, "high": 0.1633, "low": 0.1626, "close": 0.1627, "volume": 37207.6, "close_time": 1773565199999, "quote_volume": 6060.88809, "trades": 67, "taker_buy_base": 24537.1, "taker_buy_quote": 3995.65037 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1628, "high": 0.1636, "low": 0.1628, "close": 0.1636, "volume": 31255.4, "close_time": 1773568799999, "quote_volume": 5100.94753, "trades": 60, "taker_buy_base": 12360.3, "taker_buy_quote": 2017.29208 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1635, "high": 0.1635, "low": 0.1625, "close": 0.1628, "volume": 52538.7, "close_time": 1773572399999, "quote_volume": 8555.9385, "trades": 116, "taker_buy_base": 22296.0, "taker_buy_quote": 3628.40503 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1626, "high": 0.1627, "low": 0.1611, "close": 0.1616, "volume": 132749.8, "close_time": 1773575999999, "quote_volume": 21464.0007, "trades": 190, "taker_buy_base": 14527.4, "taker_buy_quote": 2349.67073 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1616, "high": 0.1624, "low": 0.1615, "close": 0.1618, "volume": 57433.8, "close_time": 1773579599999, "quote_volume": 9292.6238, "trades": 136, "taker_buy_base": 24816.9, "taker_buy_quote": 4016.32444 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1617, "high": 0.1617, "low": 0.16, "close": 0.1612, "volume": 80038.0, "close_time": 1773583199999, "quote_volume": 12870.36126, "trades": 192, "taker_buy_base": 33193.8, "taker_buy_quote": 5334.91924 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1612, "high": 0.1613, "low": 0.1599, "close": 0.1609, "volume": 63262.5, "close_time": 1773586799999, "quote_volume": 10145.00684, "trades": 191, "taker_buy_base": 39855.0, "taker_buy_quote": 6393.46222 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1608, "high": 0.1616, "low": 0.1606, "close": 0.1614, "volume": 89437.2, "close_time": 1773590399999, "quote_volume": 14402.61041, "trades": 150, "taker_buy_base": 72053.0, "taker_buy_quote": 11606.02249 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1614, "high": 0.1617, "low": 0.1602, "close": 0.1603, "volume": 72715.2, "close_time": 1773593999999, "quote_volume": 11688.88499, "trades": 116, "taker_buy_base": 13616.6, "taker_buy_quote": 2189.18119 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.1604, "high": 0.1612, "low": 0.1598, "close": 0.1606, "volume": 129615.7, "close_time": 1773597599999, "quote_volume": 20757.06562, "trades": 161, "taker_buy_base": 57773.9, "taker_buy_quote": 9249.37447 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1603, "high": 0.1609, "low": 0.16, "close": 0.1603, "volume": 43375.7, "close_time": 1773601199999, "quote_volume": 6964.42349, "trades": 127, "taker_buy_base": 12379.3, "taker_buy_quote": 1987.36623 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1604, "high": 0.161, "low": 0.1601, "close": 0.161, "volume": 37163.0, "close_time": 1773604799999, "quote_volume": 5973.31503, "trades": 59, "taker_buy_base": 14639.1, "taker_buy_quote": 2353.37294 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1607, "high": 0.162, "low": 0.1607, "close": 0.1615, "volume": 29778.6, "close_time": 1773608399999, "quote_volume": 4811.00255, "trades": 80, "taker_buy_base": 14102.5, "taker_buy_quote": 2276.72413 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1615, "high": 0.1621, "low": 0.161, "close": 0.162, "volume": 58600.1, "close_time": 1773611999999, "quote_volume": 9465.97146, "trades": 82, "taker_buy_base": 10056.6, "taker_buy_quote": 1622.77636 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1621, "high": 0.1639, "low": 0.1612, "close": 0.1635, "volume": 157529.7, "close_time": 1773615599999, "quote_volume": 25657.47155, "trades": 498, "taker_buy_base": 80820.5, "taker_buy_quote": 13148.90851 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1637, "high": 0.1637, "low": 0.1618, "close": 0.162, "volume": 97536.0, "close_time": 1773619199999, "quote_volume": 15888.10662, "trades": 354, "taker_buy_base": 42674.0, "taker_buy_quote": 6941.43558 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1622, "high": 0.1652, "low": 0.1614, "close": 0.1631, "volume": 1157216.1, "close_time": 1773622799999, "quote_volume": 189131.74533, "trades": 1970, "taker_buy_base": 552330.7, "taker_buy_quote": 90339.29587 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1632, "high": 0.1645, "low": 0.1629, "close": 0.1641, "volume": 228300.5, "close_time": 1773626399999, "quote_volume": 37422.57825, "trades": 235, "taker_buy_base": 157183.7, "taker_buy_quote": 25751.80309 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.164, "high": 0.1641, "low": 0.1626, "close": 0.1633, "volume": 85525.6, "close_time": 1773629999999, "quote_volume": 13937.81332, "trades": 150, "taker_buy_base": 17552.7, "taker_buy_quote": 2862.79297 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.163, "high": 0.1649, "low": 0.1627, "close": 0.1645, "volume": 140583.4, "close_time": 1773633599999, "quote_volume": 23060.59636, "trades": 166, "taker_buy_base": 66524.1, "taker_buy_quote": 10927.20409 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1644, "high": 0.1659, "low": 0.1642, "close": 0.1654, "volume": 204527.2, "close_time": 1773637199999, "quote_volume": 33752.74328, "trades": 336, "taker_buy_base": 107070.3, "taker_buy_quote": 17675.93388 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1655, "high": 0.1664, "low": 0.1652, "close": 0.1662, "volume": 142679.8, "close_time": 1773640799999, "quote_volume": 23660.54313, "trades": 207, "taker_buy_base": 73216.4, "taker_buy_quote": 12138.27533 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1659, "high": 0.1659, "low": 0.1648, "close": 0.165, "volume": 105087.5, "close_time": 1773644399999, "quote_volume": 17343.00626, "trades": 142, "taker_buy_base": 26581.7, "taker_buy_quote": 4388.13498 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1648, "high": 0.1662, "low": 0.1647, "close": 0.1657, "volume": 238572.5, "close_time": 1773647999999, "quote_volume": 39472.26836, "trades": 293, "taker_buy_base": 131035.1, "taker_buy_quote": 21656.66274 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1659, "high": 0.1667, "low": 0.1651, "close": 0.1658, "volume": 120561.4, "close_time": 1773651599999, "quote_volume": 20007.45362, "trades": 245, "taker_buy_base": 59426.2, "taker_buy_quote": 9854.51536 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1666, "high": 0.1668, "low": 0.1663, "close": 0.1663, "volume": 52447.1, "close_time": 1773655199999, "quote_volume": 8736.57719, "trades": 113, "taker_buy_base": 10556.3, "taker_buy_quote": 1759.59837 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1663, "high": 0.1678, "low": 0.166, "close": 0.1678, "volume": 127502.5, "close_time": 1773658799999, "quote_volume": 21250.83453, "trades": 172, "taker_buy_base": 81134.3, "taker_buy_quote": 13531.49732 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1676, "high": 0.1679, "low": 0.1673, "close": 0.1677, "volume": 41617.1, "close_time": 1773662399999, "quote_volume": 6975.32433, "trades": 141, "taker_buy_base": 9736.6, "taker_buy_quote": 1632.92976 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1677, "high": 0.1686, "low": 0.1673, "close": 0.1677, "volume": 101278.0, "close_time": 1773665999999, "quote_volume": 17014.17455, "trades": 121, "taker_buy_base": 28208.1, "taker_buy_quote": 4740.51951 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1677, "high": 0.1686, "low": 0.1667, "close": 0.167, "volume": 266897.0, "close_time": 1773669599999, "quote_volume": 44669.87751, "trades": 329, "taker_buy_base": 78651.8, "taker_buy_quote": 13167.2904 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1669, "high": 0.1672, "low": 0.1642, "close": 0.1656, "volume": 227563.5, "close_time": 1773673199999, "quote_volume": 37588.38415, "trades": 333, "taker_buy_base": 76381.6, "taker_buy_quote": 12632.5731 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1656, "high": 0.1664, "low": 0.1653, "close": 0.1655, "volume": 194413.2, "close_time": 1773676799999, "quote_volume": 32244.44336, "trades": 156, "taker_buy_base": 89653.9, "taker_buy_quote": 14871.75084 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1653, "high": 0.1669, "low": 0.1653, "close": 0.1669, "volume": 153766.8, "close_time": 1773680399999, "quote_volume": 25565.10478, "trades": 207, "taker_buy_base": 47943.0, "taker_buy_quote": 7970.46871 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1669, "high": 0.1707, "low": 0.1668, "close": 0.1703, "volume": 492704.0, "close_time": 1773683999999, "quote_volume": 83284.76956, "trades": 727, "taker_buy_base": 308368.0, "taker_buy_quote": 52117.27111 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1703, "high": 0.1708, "low": 0.1698, "close": 0.1702, "volume": 139060.5, "close_time": 1773687599999, "quote_volume": 23681.56951, "trades": 228, "taker_buy_base": 64157.5, "taker_buy_quote": 10935.82736 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.17, "high": 0.1721, "low": 0.17, "close": 0.1703, "volume": 400283.1, "close_time": 1773691199999, "quote_volume": 68453.86094, "trades": 494, "taker_buy_base": 204465.3, "taker_buy_quote": 34990.83605 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1704, "high": 0.171, "low": 0.1699, "close": 0.1708, "volume": 36929.8, "close_time": 1773694799999, "quote_volume": 6291.02435, "trades": 104, "taker_buy_base": 20625.9, "taker_buy_quote": 3517.14528 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1708, "high": 0.1719, "low": 0.1706, "close": 0.1716, "volume": 42285.1, "close_time": 1773698399999, "quote_volume": 7241.97038, "trades": 81, "taker_buy_base": 16355.5, "taker_buy_quote": 2801.63667 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1717, "high": 0.1725, "low": 0.1713, "close": 0.1722, "volume": 139035.7, "close_time": 1773701999999, "quote_volume": 23898.95477, "trades": 366, "taker_buy_base": 26182.7, "taker_buy_quote": 4505.25324 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1722, "high": 0.1732, "low": 0.1716, "close": 0.1716, "volume": 107229.0, "close_time": 1773705599999, "quote_volume": 18480.58117, "trades": 282, "taker_buy_base": 15292.7, "taker_buy_quote": 2638.22226 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1716, "high": 0.173, "low": 0.1715, "close": 0.1721, "volume": 81847.4, "close_time": 1773709199999, "quote_volume": 14102.19451, "trades": 289, "taker_buy_base": 31527.6, "taker_buy_quote": 5431.34295 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.172, "high": 0.1727, "low": 0.1711, "close": 0.1721, "volume": 139017.2, "close_time": 1773712799999, "quote_volume": 23891.20763, "trades": 287, "taker_buy_base": 35097.0, "taker_buy_quote": 6036.83602 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1723, "high": 0.1723, "low": 0.1712, "close": 0.1712, "volume": 61461.6, "close_time": 1773716399999, "quote_volume": 10548.01395, "trades": 125, "taker_buy_base": 17042.6, "taker_buy_quote": 2923.35082 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1711, "high": 0.1712, "low": 0.1688, "close": 0.1691, "volume": 144061.9, "close_time": 1773719999999, "quote_volume": 24478.63038, "trades": 252, "taker_buy_base": 37475.5, "taker_buy_quote": 6366.74713 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1694, "high": 0.1694, "low": 0.1666, "close": 0.1675, "volume": 96869.2, "close_time": 1773723599999, "quote_volume": 16259.12913, "trades": 231, "taker_buy_base": 32650.0, "taker_buy_quote": 5476.14258 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1674, "high": 0.1678, "low": 0.1668, "close": 0.1672, "volume": 38229.0, "close_time": 1773727199999, "quote_volume": 6394.17693, "trades": 83, "taker_buy_base": 15553.7, "taker_buy_quote": 2604.59951 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1673, "high": 0.1686, "low": 0.1672, "close": 0.1678, "volume": 31456.6, "close_time": 1773730799999, "quote_volume": 5279.40425, "trades": 75, "taker_buy_base": 24993.5, "taker_buy_quote": 4193.59923 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1679, "high": 0.1687, "low": 0.1678, "close": 0.1681, "volume": 9818.7, "close_time": 1773734399999, "quote_volume": 1654.57232, "trades": 77, "taker_buy_base": 7418.4, "taker_buy_quote": 1250.87254 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1681, "high": 0.169, "low": 0.1678, "close": 0.1678, "volume": 104511.5, "close_time": 1773737999999, "quote_volume": 17606.05482, "trades": 155, "taker_buy_base": 53622.6, "taker_buy_quote": 9035.87667 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1681, "high": 0.1682, "low": 0.1673, "close": 0.1678, "volume": 52408.4, "close_time": 1773741599999, "quote_volume": 8789.7695, "trades": 88, "taker_buy_base": 21715.9, "taker_buy_quote": 3642.31068 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1677, "high": 0.1685, "low": 0.1673, "close": 0.1682, "volume": 29003.1, "close_time": 1773745199999, "quote_volume": 4870.5371, "trades": 35, "taker_buy_base": 16199.3, "taker_buy_quote": 2721.39499 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1685, "high": 0.1686, "low": 0.168, "close": 0.1681, "volume": 52469.1, "close_time": 1773748799999, "quote_volume": 8832.22312, "trades": 111, "taker_buy_base": 21799.2, "taker_buy_quote": 3670.89896 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.168, "high": 0.1684, "low": 0.1659, "close": 0.1662, "volume": 198801.1, "close_time": 1773752399999, "quote_volume": 33264.5318, "trades": 411, "taker_buy_base": 121281.0, "taker_buy_quote": 20305.18523 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1662, "high": 0.1668, "low": 0.1657, "close": 0.1663, "volume": 146957.9, "close_time": 1773755999999, "quote_volume": 24444.35441, "trades": 110, "taker_buy_base": 92381.1, "taker_buy_quote": 15362.86012 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1664, "high": 0.167, "low": 0.1659, "close": 0.1666, "volume": 48151.9, "close_time": 1773759599999, "quote_volume": 8016.89169, "trades": 97, "taker_buy_base": 23941.3, "taker_buy_quote": 3985.09593 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1668, "high": 0.1674, "low": 0.166, "close": 0.1664, "volume": 88434.3, "close_time": 1773763199999, "quote_volume": 14764.85438, "trades": 142, "taker_buy_base": 41923.7, "taker_buy_quote": 7002.54851 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1665, "high": 0.1676, "low": 0.1661, "close": 0.1661, "volume": 164410.6, "close_time": 1773766799999, "quote_volume": 27430.74712, "trades": 328, "taker_buy_base": 117451.7, "taker_buy_quote": 19605.68875 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1663, "high": 0.1667, "low": 0.1657, "close": 0.1663, "volume": 84390.6, "close_time": 1773770399999, "quote_volume": 14014.82379, "trades": 59, "taker_buy_base": 10895.9, "taker_buy_quote": 1809.58399 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1666, "high": 0.1669, "low": 0.1664, "close": 0.1667, "volume": 20496.3, "close_time": 1773773999999, "quote_volume": 3415.32359, "trades": 61, "taker_buy_base": 10042.9, "taker_buy_quote": 1673.53563 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1668, "high": 0.1673, "low": 0.1628, "close": 0.1639, "volume": 537690.9, "close_time": 1773777599999, "quote_volume": 88638.39783, "trades": 1014, "taker_buy_base": 241485.0, "taker_buy_quote": 39798.62843 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1639, "high": 0.165, "low": 0.1637, "close": 0.165, "volume": 31957.3, "close_time": 1773781199999, "quote_volume": 5248.96283, "trades": 77, "taker_buy_base": 28319.0, "taker_buy_quote": 4651.4064 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1651, "high": 0.1658, "low": 0.165, "close": 0.1657, "volume": 25641.8, "close_time": 1773784799999, "quote_volume": 4243.49285, "trades": 48, "taker_buy_base": 18957.5, "taker_buy_quote": 3137.22845 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1659, "high": 0.1661, "low": 0.1648, "close": 0.166, "volume": 123286.8, "close_time": 1773788399999, "quote_volume": 20434.82529, "trades": 165, "taker_buy_base": 89308.2, "taker_buy_quote": 14804.40473 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.166, "high": 0.166, "low": 0.1649, "close": 0.1649, "volume": 53884.3, "close_time": 1773791999999, "quote_volume": 8918.97125, "trades": 147, "taker_buy_base": 24913.6, "taker_buy_quote": 4121.37122 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.165, "high": 0.1652, "low": 0.162, "close": 0.1623, "volume": 750017.1, "close_time": 1773795599999, "quote_volume": 121910.29855, "trades": 592, "taker_buy_base": 413974.9, "taker_buy_quote": 67233.36708 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1624, "high": 0.1628, "low": 0.1621, "close": 0.1623, "volume": 24341.4, "close_time": 1773799199999, "quote_volume": 3953.15788, "trades": 95, "taker_buy_base": 11237.7, "taker_buy_quote": 1826.32513 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1623, "high": 0.1644, "low": 0.1623, "close": 0.164, "volume": 93862.9, "close_time": 1773802799999, "quote_volume": 15356.62062, "trades": 94, "taker_buy_base": 53242.0, "taker_buy_quote": 8713.32562 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1639, "high": 0.1651, "low": 0.1639, "close": 0.1643, "volume": 121031.1, "close_time": 1773806399999, "quote_volume": 19891.91443, "trades": 156, "taker_buy_base": 34590.3, "taker_buy_quote": 5682.3873 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.164, "high": 0.1641, "low": 0.1629, "close": 0.1635, "volume": 114480.9, "close_time": 1773809999999, "quote_volume": 18722.84185, "trades": 516, "taker_buy_base": 66598.5, "taker_buy_quote": 10889.5342 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1636, "high": 0.1642, "low": 0.1634, "close": 0.1635, "volume": 46660.2, "close_time": 1773813599999, "quote_volume": 7640.78673, "trades": 173, "taker_buy_base": 21692.2, "taker_buy_quote": 3553.75681 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1635, "high": 0.1649, "low": 0.1635, "close": 0.1638, "volume": 125983.0, "close_time": 1773817199999, "quote_volume": 20682.47506, "trades": 160, "taker_buy_base": 78193.6, "taker_buy_quote": 12831.56486 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1637, "high": 0.1637, "low": 0.1616, "close": 0.1626, "volume": 178936.9, "close_time": 1773820799999, "quote_volume": 29058.57292, "trades": 163, "taker_buy_base": 15398.0, "taker_buy_quote": 2503.03263 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1628, "high": 0.1633, "low": 0.1618, "close": 0.1618, "volume": 19569.0, "close_time": 1773824399999, "quote_volume": 3175.10147, "trades": 65, "taker_buy_base": 11103.7, "taker_buy_quote": 1803.2805 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1618, "high": 0.1634, "low": 0.1615, "close": 0.1624, "volume": 124869.1, "close_time": 1773827999999, "quote_volume": 20325.66434, "trades": 257, "taker_buy_base": 83907.9, "taker_buy_quote": 13659.02637 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1626, "high": 0.1627, "low": 0.1602, "close": 0.1611, "volume": 204749.6, "close_time": 1773831599999, "quote_volume": 33093.04936, "trades": 715, "taker_buy_base": 136036.6, "taker_buy_quote": 22005.17436 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.161, "high": 0.1613, "low": 0.1576, "close": 0.1581, "volume": 271042.9, "close_time": 1773835199999, "quote_volume": 43232.95043, "trades": 585, "taker_buy_base": 124418.4, "taker_buy_quote": 19882.82265 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1579, "high": 0.1583, "low": 0.155, "close": 0.1562, "volume": 540397.9, "close_time": 1773838799999, "quote_volume": 84789.79411, "trades": 958, "taker_buy_base": 256602.5, "taker_buy_quote": 40296.69065 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1562, "high": 0.1571, "low": 0.1555, "close": 0.1557, "volume": 195751.1, "close_time": 1773842399999, "quote_volume": 30639.71861, "trades": 260, "taker_buy_base": 69865.6, "taker_buy_quote": 10947.62885 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1557, "high": 0.1558, "low": 0.1531, "close": 0.1534, "volume": 389001.1, "close_time": 1773845999999, "quote_volume": 60047.26829, "trades": 276, "taker_buy_base": 142588.7, "taker_buy_quote": 21974.87291 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1534, "high": 0.1553, "low": 0.1532, "close": 0.1548, "volume": 235214.9, "close_time": 1773849599999, "quote_volume": 36337.69417, "trades": 225, "taker_buy_base": 86706.7, "taker_buy_quote": 13390.38527 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1545, "high": 0.1546, "low": 0.1528, "close": 0.1541, "volume": 261192.7, "close_time": 1773853199999, "quote_volume": 40137.71659, "trades": 339, "taker_buy_base": 97736.4, "taker_buy_quote": 15028.52458 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1539, "high": 0.1545, "low": 0.1533, "close": 0.1541, "volume": 174392.2, "close_time": 1773856799999, "quote_volume": 26828.15708, "trades": 181, "taker_buy_base": 48435.7, "taker_buy_quote": 7453.42459 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1541, "high": 0.1551, "low": 0.1528, "close": 0.1532, "volume": 214839.6, "close_time": 1773860399999, "quote_volume": 33053.00027, "trades": 229, "taker_buy_base": 59064.8, "taker_buy_quote": 9090.94565 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1532, "high": 0.1541, "low": 0.153, "close": 0.1533, "volume": 85119.2, "close_time": 1773863999999, "quote_volume": 13066.22307, "trades": 90, "taker_buy_base": 36037.6, "taker_buy_quote": 5527.53085 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1531, "high": 0.1544, "low": 0.1528, "close": 0.1544, "volume": 86177.7, "close_time": 1773867599999, "quote_volume": 13234.86505, "trades": 80, "taker_buy_base": 27183.2, "taker_buy_quote": 4174.62662 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1545, "high": 0.1557, "low": 0.1545, "close": 0.1551, "volume": 37709.9, "close_time": 1773871199999, "quote_volume": 5849.68464, "trades": 23, "taker_buy_base": 22108.3, "taker_buy_quote": 3425.21807 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.155, "high": 0.1555, "low": 0.1549, "close": 0.1555, "volume": 13764.8, "close_time": 1773874799999, "quote_volume": 2133.06351, "trades": 12, "taker_buy_base": 424.9, "taker_buy_quote": 65.94815 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1553, "high": 0.156, "low": 0.1551, "close": 0.1559, "volume": 22435.4, "close_time": 1773878399999, "quote_volume": 3489.14105, "trades": 21, "taker_buy_base": 5579.3, "taker_buy_quote": 867.71194 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1558, "high": 0.1558, "low": 0.1553, "close": 0.1554, "volume": 25430.2, "close_time": 1773881999999, "quote_volume": 3957.94715, "trades": 23, "taker_buy_base": 9512.4, "taker_buy_quote": 1479.58411 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1554, "high": 0.1562, "low": 0.1549, "close": 0.1561, "volume": 67275.5, "close_time": 1773885599999, "quote_volume": 10458.37141, "trades": 86, "taker_buy_base": 48863.9, "taker_buy_quote": 7603.26422 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1554, "high": 0.1561, "low": 0.1554, "close": 0.1556, "volume": 12587.5, "close_time": 1773889199999, "quote_volume": 1959.1122, "trades": 17, "taker_buy_base": 5919.4, "taker_buy_quote": 922.08025 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1559, "high": 0.1572, "low": 0.1554, "close": 0.1565, "volume": 76985.9, "close_time": 1773892799999, "quote_volume": 12034.83978, "trades": 68, "taker_buy_base": 41391.4, "taker_buy_quote": 6477.48706 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1564, "high": 0.1564, "low": 0.1556, "close": 0.1557, "volume": 56790.6, "close_time": 1773896399999, "quote_volume": 8853.76474, "trades": 99, "taker_buy_base": 25225.9, "taker_buy_quote": 3935.84308 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1555, "high": 0.1556, "low": 0.1537, "close": 0.1537, "volume": 155684.0, "close_time": 1773899999999, "quote_volume": 24049.56025, "trades": 103, "taker_buy_base": 53971.5, "taker_buy_quote": 8330.46154 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.154, "high": 0.1545, "low": 0.1538, "close": 0.1539, "volume": 88303.3, "close_time": 1773903599999, "quote_volume": 13623.01331, "trades": 74, "taker_buy_base": 30549.3, "taker_buy_quote": 4711.68239 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1537, "high": 0.1538, "low": 0.151, "close": 0.1519, "volume": 247706.8, "close_time": 1773907199999, "quote_volume": 37686.71626, "trades": 221, "taker_buy_base": 77568.4, "taker_buy_quote": 11799.43891 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1517, "high": 0.1519, "low": 0.1509, "close": 0.1513, "volume": 62801.6, "close_time": 1773910799999, "quote_volume": 9510.12199, "trades": 59, "taker_buy_base": 28404.3, "taker_buy_quote": 4298.2752 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1517, "high": 0.1534, "low": 0.1515, "close": 0.1534, "volume": 59218.9, "close_time": 1773914399999, "quote_volume": 9037.91955, "trades": 67, "taker_buy_base": 29156.3, "taker_buy_quote": 4445.57272 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1532, "high": 0.1553, "low": 0.1531, "close": 0.1546, "volume": 1170351.7, "close_time": 1773917999999, "quote_volume": 180681.48261, "trades": 1258, "taker_buy_base": 675894.6, "taker_buy_quote": 104382.26087 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1548, "high": 0.1553, "low": 0.1529, "close": 0.153, "volume": 217123.2, "close_time": 1773921599999, "quote_volume": 33450.28517, "trades": 141, "taker_buy_base": 83404.6, "taker_buy_quote": 12915.7476 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1529, "high": 0.1531, "low": 0.1522, "close": 0.1524, "volume": 172171.6, "close_time": 1773925199999, "quote_volume": 26281.36248, "trades": 119, "taker_buy_base": 36122.4, "taker_buy_quote": 5522.13492 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.1522, "high": 0.1541, "low": 0.1521, "close": 0.1541, "volume": 299141.8, "close_time": 1773928799999, "quote_volume": 45733.97749, "trades": 172, "taker_buy_base": 184564.7, "taker_buy_quote": 28238.83292 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1542, "high": 0.1543, "low": 0.1526, "close": 0.1536, "volume": 120925.7, "close_time": 1773932399999, "quote_volume": 18560.37078, "trades": 64, "taker_buy_base": 74303.0, "taker_buy_quote": 11403.02806 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1532, "high": 0.1539, "low": 0.1527, "close": 0.1533, "volume": 114524.7, "close_time": 1773935999999, "quote_volume": 17544.09265, "trades": 96, "taker_buy_base": 66745.5, "taker_buy_quote": 10228.61167 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1532, "high": 0.1535, "low": 0.1524, "close": 0.1528, "volume": 153314.3, "close_time": 1773939599999, "quote_volume": 23435.09578, "trades": 193, "taker_buy_base": 63792.5, "taker_buy_quote": 9748.4237 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1527, "high": 0.1543, "low": 0.1527, "close": 0.1542, "volume": 54188.6, "close_time": 1773943199999, "quote_volume": 8324.68499, "trades": 63, "taker_buy_base": 48681.2, "taker_buy_quote": 7479.60575 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1541, "high": 0.1543, "low": 0.1535, "close": 0.1543, "volume": 34194.2, "close_time": 1773946799999, "quote_volume": 5262.50265, "trades": 40, "taker_buy_base": 31225.2, "taker_buy_quote": 4805.61824 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.1543, "high": 0.1554, "low": 0.1543, "close": 0.155, "volume": 134615.8, "close_time": 1773950399999, "quote_volume": 20835.21331, "trades": 127, "taker_buy_base": 117972.4, "taker_buy_quote": 18257.69217 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1551, "high": 0.1558, "low": 0.1549, "close": 0.1556, "volume": 55095.1, "close_time": 1773953999999, "quote_volume": 8555.30648, "trades": 150, "taker_buy_base": 44849.5, "taker_buy_quote": 6965.79246 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1555, "high": 0.1558, "low": 0.1552, "close": 0.1556, "volume": 40025.5, "close_time": 1773957599999, "quote_volume": 6224.36302, "trades": 44, "taker_buy_base": 30328.1, "taker_buy_quote": 4716.72207 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1555, "high": 0.1559, "low": 0.1541, "close": 0.1544, "volume": 105040.2, "close_time": 1773961199999, "quote_volume": 16255.93085, "trades": 134, "taker_buy_base": 38583.6, "taker_buy_quote": 5977.44091 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1547, "high": 0.1547, "low": 0.154, "close": 0.1543, "volume": 24207.5, "close_time": 1773964799999, "quote_volume": 3738.07031, "trades": 43, "taker_buy_base": 14930.5, "taker_buy_quote": 2308.10688 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1544, "high": 0.1548, "low": 0.1544, "close": 0.1546, "volume": 34192.6, "close_time": 1773968399999, "quote_volume": 5288.67749, "trades": 36, "taker_buy_base": 30685.1, "taker_buy_quote": 4746.55293 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1546, "high": 0.155, "low": 0.1545, "close": 0.1545, "volume": 15270.2, "close_time": 1773971999999, "quote_volume": 2363.17421, "trades": 34, "taker_buy_base": 11609.1, "taker_buy_quote": 1796.59898 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1545, "high": 0.1549, "low": 0.1538, "close": 0.1545, "volume": 54760.6, "close_time": 1773975599999, "quote_volume": 8447.17462, "trades": 47, "taker_buy_base": 25588.2, "taker_buy_quote": 3950.04697 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1547, "high": 0.1552, "low": 0.1543, "close": 0.1548, "volume": 27905.1, "close_time": 1773979199999, "quote_volume": 4313.78189, "trades": 41, "taker_buy_base": 18001.0, "taker_buy_quote": 2781.24648 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1546, "high": 0.1551, "low": 0.154, "close": 0.1544, "volume": 53765.6, "close_time": 1773982799999, "quote_volume": 8287.88877, "trades": 79, "taker_buy_base": 38245.5, "taker_buy_quote": 5893.68309 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1543, "high": 0.1545, "low": 0.154, "close": 0.1544, "volume": 34370.8, "close_time": 1773986399999, "quote_volume": 5296.74829, "trades": 18, "taker_buy_base": 33578.3, "taker_buy_quote": 5174.5364 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1544, "high": 0.1545, "low": 0.1538, "close": 0.154, "volume": 6898.7, "close_time": 1773989999999, "quote_volume": 1062.77981, "trades": 26, "taker_buy_base": 5317.9, "taker_buy_quote": 819.27315 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1533, "high": 0.1539, "low": 0.1532, "close": 0.1538, "volume": 15679.7, "close_time": 1773993599999, "quote_volume": 2404.72214, "trades": 36, "taker_buy_base": 7001.0, "taker_buy_quote": 1073.06501 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1537, "high": 0.1547, "low": 0.1536, "close": 0.154, "volume": 97650.7, "close_time": 1773997199999, "quote_volume": 15075.1237, "trades": 47, "taker_buy_base": 28535.4, "taker_buy_quote": 4404.28955 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1538, "high": 0.1538, "low": 0.1532, "close": 0.1533, "volume": 21957.1, "close_time": 1774000799999, "quote_volume": 3369.60765, "trades": 41, "taker_buy_base": 21056.2, "taker_buy_quote": 3231.40172 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.1534, "high": 0.1536, "low": 0.1528, "close": 0.1536, "volume": 10823.5, "close_time": 1774004399999, "quote_volume": 1657.04865, "trades": 51, "taker_buy_base": 4672.9, "taker_buy_quote": 715.28227 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.1537, "high": 0.1538, "low": 0.1529, "close": 0.1534, "volume": 19673.1, "close_time": 1774007999999, "quote_volume": 3014.48832, "trades": 42, "taker_buy_base": 4546.6, "taker_buy_quote": 697.83766 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1534, "high": 0.1537, "low": 0.1526, "close": 0.1527, "volume": 50342.4, "close_time": 1774011599999, "quote_volume": 7691.72421, "trades": 43, "taker_buy_base": 36495.3, "taker_buy_quote": 5574.9537 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1529, "high": 0.1532, "low": 0.1522, "close": 0.1522, "volume": 28723.4, "close_time": 1774015199999, "quote_volume": 4384.67976, "trades": 55, "taker_buy_base": 18131.6, "taker_buy_quote": 2769.07461 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.152, "high": 0.1531, "low": 0.1516, "close": 0.1516, "volume": 55293.6, "close_time": 1774018799999, "quote_volume": 8424.36656, "trades": 74, "taker_buy_base": 35845.8, "taker_buy_quote": 5462.06376 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1519, "high": 0.1525, "low": 0.1515, "close": 0.1525, "volume": 35004.1, "close_time": 1774022399999, "quote_volume": 5316.10438, "trades": 50, "taker_buy_base": 24399.3, "taker_buy_quote": 3708.20228 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1524, "high": 0.1524, "low": 0.1517, "close": 0.152, "volume": 6113.6, "close_time": 1774025999999, "quote_volume": 929.76451, "trades": 19, "taker_buy_base": 4538.7, "taker_buy_quote": 690.3788 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1521, "high": 0.1525, "low": 0.1518, "close": 0.152, "volume": 28358.0, "close_time": 1774029599999, "quote_volume": 4311.10273, "trades": 36, "taker_buy_base": 13474.5, "taker_buy_quote": 2048.60988 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1525, "high": 0.1528, "low": 0.1521, "close": 0.1523, "volume": 115879.3, "close_time": 1774033199999, "quote_volume": 17667.67733, "trades": 72, "taker_buy_base": 74548.0, "taker_buy_quote": 11368.37811 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1524, "high": 0.1524, "low": 0.1519, "close": 0.1524, "volume": 27908.6, "close_time": 1774036799999, "quote_volume": 4249.76962, "trades": 33, "taker_buy_base": 8488.1, "taker_buy_quote": 1291.84126 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1522, "high": 0.1524, "low": 0.1513, "close": 0.1516, "volume": 18512.4, "close_time": 1774040399999, "quote_volume": 2806.09474, "trades": 45, "taker_buy_base": 8250.2, "taker_buy_quote": 1250.73132 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1516, "high": 0.1529, "low": 0.1515, "close": 0.1525, "volume": 84593.7, "close_time": 1774043999999, "quote_volume": 12894.79489, "trades": 125, "taker_buy_base": 42400.8, "taker_buy_quote": 6465.4431 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1525, "high": 0.1533, "low": 0.1525, "close": 0.1528, "volume": 12565.7, "close_time": 1774047599999, "quote_volume": 1920.1629, "trades": 30, "taker_buy_base": 4523.9, "taker_buy_quote": 690.55287 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1526, "high": 0.1527, "low": 0.1523, "close": 0.1527, "volume": 6406.4, "close_time": 1774051199999, "quote_volume": 977.42503, "trades": 30, "taker_buy_base": 6078.3, "taker_buy_quote": 927.42259 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1527, "high": 0.1527, "low": 0.1522, "close": 0.1524, "volume": 5076.5, "close_time": 1774054799999, "quote_volume": 774.14546, "trades": 25, "taker_buy_base": 3439.7, "taker_buy_quote": 524.51821 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1525, "high": 0.1527, "low": 0.152, "close": 0.1521, "volume": 11983.1, "close_time": 1774058399999, "quote_volume": 1824.42702, "trades": 53, "taker_buy_base": 7524.3, "taker_buy_quote": 1146.11707 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.1522, "high": 0.1529, "low": 0.152, "close": 0.1527, "volume": 23260.2, "close_time": 1774061999999, "quote_volume": 3540.94903, "trades": 53, "taker_buy_base": 20911.2, "taker_buy_quote": 3182.95257 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.153, "high": 0.153, "low": 0.1524, "close": 0.1529, "volume": 5230.4, "close_time": 1774065599999, "quote_volume": 798.69759, "trades": 43, "taker_buy_base": 3445.9, "taker_buy_quote": 526.36003 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1531, "high": 0.1536, "low": 0.1527, "close": 0.1529, "volume": 103293.0, "close_time": 1774069199999, "quote_volume": 15821.41889, "trades": 78, "taker_buy_base": 60436.1, "taker_buy_quote": 9257.15032 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.153, "high": 0.1538, "low": 0.1526, "close": 0.1531, "volume": 151257.3, "close_time": 1774072799999, "quote_volume": 23204.97479, "trades": 73, "taker_buy_base": 91861.3, "taker_buy_quote": 14102.54316 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.153, "high": 0.1533, "low": 0.1529, "close": 0.1533, "volume": 24059.4, "close_time": 1774076399999, "quote_volume": 3686.42362, "trades": 21, "taker_buy_base": 5562.9, "taker_buy_quote": 851.39146 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1531, "high": 0.1532, "low": 0.1528, "close": 0.1529, "volume": 8604.8, "close_time": 1774079999999, "quote_volume": 1316.63428, "trades": 22, "taker_buy_base": 5019.8, "taker_buy_quote": 768.11454 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1527, "high": 0.1533, "low": 0.1527, "close": 0.1531, "volume": 8047.4, "close_time": 1774083599999, "quote_volume": 1230.86244, "trades": 28, "taker_buy_base": 6917.4, "taker_buy_quote": 1058.15401 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.1532, "high": 0.1532, "low": 0.1524, "close": 0.1524, "volume": 12293.3, "close_time": 1774087199999, "quote_volume": 1877.94042, "trades": 18, "taker_buy_base": 3178.7, "taker_buy_quote": 485.1558 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.1527, "high": 0.1529, "low": 0.152, "close": 0.1526, "volume": 45278.1, "close_time": 1774090799999, "quote_volume": 6911.59332, "trades": 31, "taker_buy_base": 36489.6, "taker_buy_quote": 5573.24838 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.1526, "high": 0.1526, "low": 0.1519, "close": 0.1521, "volume": 19613.6, "close_time": 1774094399999, "quote_volume": 2984.11158, "trades": 22, "taker_buy_base": 8719.5, "taker_buy_quote": 1327.44107 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1521, "high": 0.1525, "low": 0.1521, "close": 0.1522, "volume": 31435.4, "close_time": 1774097999999, "quote_volume": 4786.07443, "trades": 40, "taker_buy_base": 26652.4, "taker_buy_quote": 4058.56143 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.1523, "high": 0.1523, "low": 0.1518, "close": 0.1518, "volume": 11023.9, "close_time": 1774101599999, "quote_volume": 1674.37858, "trades": 17, "taker_buy_base": 5881.1, "taker_buy_quote": 892.77808 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.1523, "high": 0.1523, "low": 0.1518, "close": 0.1521, "volume": 19762.7, "close_time": 1774105199999, "quote_volume": 3005.1131, "trades": 16, "taker_buy_base": 8511.2, "taker_buy_quote": 1293.75342 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1519, "high": 0.1528, "low": 0.1517, "close": 0.1527, "volume": 27081.7, "close_time": 1774108799999, "quote_volume": 4121.37963, "trades": 47, "taker_buy_base": 15084.1, "taker_buy_quote": 2297.61733 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1529, "high": 0.1531, "low": 0.152, "close": 0.1524, "volume": 39120.9, "close_time": 1774112399999, "quote_volume": 5981.11443, "trades": 48, "taker_buy_base": 34560.0, "taker_buy_quote": 5284.19206 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1521, "high": 0.1526, "low": 0.152, "close": 0.1523, "volume": 46629.3, "close_time": 1774115999999, "quote_volume": 7093.61619, "trades": 38, "taker_buy_base": 18869.1, "taker_buy_quote": 2872.25996 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1524, "high": 0.1526, "low": 0.1522, "close": 0.1522, "volume": 26381.0, "close_time": 1774119599999, "quote_volume": 4021.65059, "trades": 23, "taker_buy_base": 25332.0, "taker_buy_quote": 3861.8921 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1524, "high": 0.1527, "low": 0.1522, "close": 0.1527, "volume": 4190.5, "close_time": 1774123199999, "quote_volume": 638.63267, "trades": 26, "taker_buy_base": 2365.9, "taker_buy_quote": 360.76775 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1524, "high": 0.153, "low": 0.1523, "close": 0.1529, "volume": 5112.4, "close_time": 1774126799999, "quote_volume": 780.75804, "trades": 20, "taker_buy_base": 4690.1, "taker_buy_quote": 716.3241 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1529, "high": 0.1529, "low": 0.1525, "close": 0.1525, "volume": 14964.6, "close_time": 1774130399999, "quote_volume": 2284.37763, "trades": 35, "taker_buy_base": 4085.0, "taker_buy_quote": 624.51225 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.1526, "high": 0.1527, "low": 0.1523, "close": 0.1525, "volume": 14913.2, "close_time": 1774133999999, "quote_volume": 2274.41638, "trades": 24, "taker_buy_base": 14070.5, "taker_buy_quote": 2145.94567 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1525, "high": 0.1528, "low": 0.1476, "close": 0.149, "volume": 695606.8, "close_time": 1774137599999, "quote_volume": 104243.36981, "trades": 504, "taker_buy_base": 274620.2, "taker_buy_quote": 41146.91666 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1488, "high": 0.1491, "low": 0.1458, "close": 0.1479, "volume": 346782.3, "close_time": 1774141199999, "quote_volume": 51124.63722, "trades": 272, "taker_buy_base": 153886.4, "taker_buy_quote": 22687.5063 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1479, "high": 0.1482, "low": 0.1468, "close": 0.1472, "volume": 38423.8, "close_time": 1774144799999, "quote_volume": 5665.96616, "trades": 46, "taker_buy_base": 9547.3, "taker_buy_quote": 1408.88878 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.1473, "high": 0.148, "low": 0.147, "close": 0.1479, "volume": 38153.2, "close_time": 1774148399999, "quote_volume": 5618.25366, "trades": 46, "taker_buy_base": 10255.9, "taker_buy_quote": 1510.52955 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1476, "high": 0.1487, "low": 0.1475, "close": 0.1482, "volume": 16192.9, "close_time": 1774151999999, "quote_volume": 2397.76631, "trades": 31, "taker_buy_base": 12036.5, "taker_buy_quote": 1782.29881 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1481, "high": 0.149, "low": 0.1481, "close": 0.149, "volume": 19614.8, "close_time": 1774155599999, "quote_volume": 2917.88013, "trades": 20, "taker_buy_base": 9078.8, "taker_buy_quote": 1348.37985 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.1487, "high": 0.1489, "low": 0.1482, "close": 0.1485, "volume": 11719.4, "close_time": 1774159199999, "quote_volume": 1740.1574, "trades": 31, "taker_buy_base": 4977.3, "taker_buy_quote": 738.61004 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1485, "high": 0.1485, "low": 0.1479, "close": 0.1482, "volume": 37204.8, "close_time": 1774162799999, "quote_volume": 5511.21311, "trades": 42, "taker_buy_base": 8609.4, "taker_buy_quote": 1276.1172 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.1485, "high": 0.1487, "low": 0.1472, "close": 0.1472, "volume": 8969.8, "close_time": 1774166399999, "quote_volume": 1326.91338, "trades": 17, "taker_buy_base": 5600.7, "taker_buy_quote": 827.56467 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1468, "high": 0.1468, "low": 0.1457, "close": 0.1459, "volume": 95753.3, "close_time": 1774169999999, "quote_volume": 14011.25434, "trades": 76, "taker_buy_base": 46373.3, "taker_buy_quote": 6778.03009 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.1459, "high": 0.146, "low": 0.1446, "close": 0.1453, "volume": 179725.1, "close_time": 1774173599999, "quote_volume": 26089.44286, "trades": 92, "taker_buy_base": 72210.3, "taker_buy_quote": 10485.78387 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.1453, "high": 0.1453, "low": 0.1442, "close": 0.1445, "volume": 63177.1, "close_time": 1774177199999, "quote_volume": 9143.76161, "trades": 49, "taker_buy_base": 25440.6, "taker_buy_quote": 3687.15635 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.1444, "high": 0.145, "low": 0.1444, "close": 0.1444, "volume": 33548.0, "close_time": 1774180799999, "quote_volume": 4856.16867, "trades": 40, "taker_buy_base": 10471.9, "taker_buy_quote": 1515.57506 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1444, "high": 0.1451, "low": 0.1444, "close": 0.1447, "volume": 31952.1, "close_time": 1774184399999, "quote_volume": 4627.8945, "trades": 34, "taker_buy_base": 18624.8, "taker_buy_quote": 2696.66219 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.1447, "high": 0.145, "low": 0.1443, "close": 0.1446, "volume": 46098.3, "close_time": 1774187999999, "quote_volume": 6668.1949, "trades": 46, "taker_buy_base": 20135.4, "taker_buy_quote": 2912.70096 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1445, "high": 0.1451, "low": 0.1443, "close": 0.1445, "volume": 24375.2, "close_time": 1774191599999, "quote_volume": 3525.44942, "trades": 32, "taker_buy_base": 10975.3, "taker_buy_quote": 1587.15049 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1447, "high": 0.1451, "low": 0.1445, "close": 0.1449, "volume": 14987.1, "close_time": 1774195199999, "quote_volume": 2172.96639, "trades": 32, "taker_buy_base": 4036.2, "taker_buy_quote": 584.57948 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1449, "high": 0.1449, "low": 0.1431, "close": 0.1435, "volume": 201994.4, "close_time": 1774198799999, "quote_volume": 29060.36327, "trades": 93, "taker_buy_base": 90428.3, "taker_buy_quote": 13035.29288 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1433, "high": 0.1436, "low": 0.1428, "close": 0.143, "volume": 76188.2, "close_time": 1774202399999, "quote_volume": 10911.84886, "trades": 43, "taker_buy_base": 49218.0, "taker_buy_quote": 7056.5382 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.1427, "high": 0.1431, "low": 0.1407, "close": 0.1409, "volume": 193843.1, "close_time": 1774205999999, "quote_volume": 27454.94325, "trades": 125, "taker_buy_base": 89748.0, "taker_buy_quote": 12732.76744 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.1408, "high": 0.1417, "low": 0.1399, "close": 0.1416, "volume": 226515.3, "close_time": 1774209599999, "quote_volume": 31924.38592, "trades": 131, "taker_buy_base": 100783.5, "taker_buy_quote": 14220.73063 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1418, "high": 0.1419, "low": 0.1412, "close": 0.1415, "volume": 57284.9, "close_time": 1774213199999, "quote_volume": 8119.08196, "trades": 48, "taker_buy_base": 26648.3, "taker_buy_quote": 3779.22179 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.1409, "high": 0.1415, "low": 0.1391, "close": 0.14, "volume": 227257.5, "close_time": 1774216799999, "quote_volume": 31849.51117, "trades": 140, "taker_buy_base": 85676.2, "taker_buy_quote": 12013.78783 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.1396, "high": 0.1419, "low": 0.1394, "close": 0.1415, "volume": 96404.1, "close_time": 1774220399999, "quote_volume": 13571.11926, "trades": 91, "taker_buy_base": 65546.3, "taker_buy_quote": 9232.43843 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.1419, "high": 0.1421, "low": 0.1415, "close": 0.1415, "volume": 8773.0, "close_time": 1774223999999, "quote_volume": 1243.6653, "trades": 15, "taker_buy_base": 5763.3, "taker_buy_quote": 817.24036 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1418, "high": 0.1421, "low": 0.1409, "close": 0.1418, "volume": 42519.2, "close_time": 1774227599999, "quote_volume": 6025.19206, "trades": 46, "taker_buy_base": 27152.1, "taker_buy_quote": 3847.80025 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.1412, "high": 0.143, "low": 0.1412, "close": 0.1429, "volume": 44938.7, "close_time": 1774231199999, "quote_volume": 6389.53857, "trades": 53, "taker_buy_base": 21447.4, "taker_buy_quote": 3050.38901 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.1428, "high": 0.1447, "low": 0.1428, "close": 0.1433, "volume": 83749.9, "close_time": 1774234799999, "quote_volume": 12037.53915, "trades": 123, "taker_buy_base": 46023.6, "taker_buy_quote": 6621.77012 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.1435, "high": 0.1441, "low": 0.143, "close": 0.1431, "volume": 36270.7, "close_time": 1774238399999, "quote_volume": 5207.42115, "trades": 45, "taker_buy_base": 32122.7, "taker_buy_quote": 4611.0359 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1432, "high": 0.1436, "low": 0.143, "close": 0.1436, "volume": 26812.7, "close_time": 1774241999999, "quote_volume": 3841.0489, "trades": 37, "taker_buy_base": 23751.8, "taker_buy_quote": 3402.82266 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.1437, "high": 0.1438, "low": 0.1423, "close": 0.1425, "volume": 293390.2, "close_time": 1774245599999, "quote_volume": 42029.01032, "trades": 75, "taker_buy_base": 182700.6, "taker_buy_quote": 26171.85432 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.1425, "high": 0.1425, "low": 0.1393, "close": 0.1403, "volume": 98561.6, "close_time": 1774249199999, "quote_volume": 13864.89568, "trades": 87, "taker_buy_base": 74192.3, "taker_buy_quote": 10440.72154 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.1402, "high": 0.1402, "low": 0.1381, "close": 0.1395, "volume": 433368.0, "close_time": 1774252799999, "quote_volume": 60227.99127, "trades": 221, "taker_buy_base": 168006.9, "taker_buy_quote": 23361.00707 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1392, "high": 0.14, "low": 0.1384, "close": 0.1384, "volume": 25540.1, "close_time": 1774256399999, "quote_volume": 3562.94048, "trades": 35, "taker_buy_base": 14203.2, "taker_buy_quote": 1981.72087 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.1384, "high": 0.1387, "low": 0.1375, "close": 0.1381, "volume": 105286.5, "close_time": 1774259999999, "quote_volume": 14513.52356, "trades": 87, "taker_buy_base": 16415.3, "taker_buy_quote": 2264.14645 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.1381, "high": 0.1386, "low": 0.1367, "close": 0.1372, "volume": 148974.8, "close_time": 1774263599999, "quote_volume": 20428.54487, "trades": 102, "taker_buy_base": 30991.3, "taker_buy_quote": 4253.01352 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.1377, "high": 0.1435, "low": 0.1376, "close": 0.1413, "volume": 892619.4, "close_time": 1774267199999, "quote_volume": 126216.35353, "trades": 648, "taker_buy_base": 514514.7, "taker_buy_quote": 72610.59738 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1414, "high": 0.1416, "low": 0.1404, "close": 0.1416, "volume": 131420.0, "close_time": 1774270799999, "quote_volume": 18523.49285, "trades": 83, "taker_buy_base": 92802.6, "taker_buy_quote": 13088.63851 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.1417, "high": 0.1431, "low": 0.1413, "close": 0.1431, "volume": 58905.4, "close_time": 1774274399999, "quote_volume": 8365.86191, "trades": 66, "taker_buy_base": 19884.0, "taker_buy_quote": 2826.70114 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1432, "high": 0.1433, "low": 0.1422, "close": 0.1427, "volume": 88582.6, "close_time": 1774277999999, "quote_volume": 12642.20684, "trades": 54, "taker_buy_base": 48822.1, "taker_buy_quote": 6979.50636 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.143, "high": 0.1436, "low": 0.1408, "close": 0.141, "volume": 102850.5, "close_time": 1774281599999, "quote_volume": 14611.79999, "trades": 93, "taker_buy_base": 34080.3, "taker_buy_quote": 4847.95311 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1406, "high": 0.1412, "low": 0.14, "close": 0.1407, "volume": 168765.0, "close_time": 1774285199999, "quote_volume": 23730.31065, "trades": 98, "taker_buy_base": 111597.3, "taker_buy_quote": 15697.66227 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.1408, "high": 0.1414, "low": 0.1403, "close": 0.1414, "volume": 36630.8, "close_time": 1774288799999, "quote_volume": 5161.5405, "trades": 47, "taker_buy_base": 22726.2, "taker_buy_quote": 3204.9864 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.1417, "high": 0.1417, "low": 0.1408, "close": 0.1411, "volume": 41244.4, "close_time": 1774292399999, "quote_volume": 5816.96717, "trades": 53, "taker_buy_base": 20655.5, "taker_buy_quote": 2913.85868 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.1416, "high": 0.1419, "low": 0.1407, "close": 0.1407, "volume": 39283.9, "close_time": 1774295999999, "quote_volume": 5545.11513, "trades": 46, "taker_buy_base": 10981.0, "taker_buy_quote": 1556.39498 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1407, "high": 0.1423, "low": 0.1405, "close": 0.1423, "volume": 42150.1, "close_time": 1774299599999, "quote_volume": 5955.26538, "trades": 32, "taker_buy_base": 22633.0, "taker_buy_quote": 3208.59432 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.1424, "high": 0.1424, "low": 0.1413, "close": 0.1413, "volume": 14086.7, "close_time": 1774303199999, "quote_volume": 1997.14224, "trades": 32, "taker_buy_base": 1151.5, "taker_buy_quote": 163.32899 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1413, "high": 0.1413, "low": 0.1406, "close": 0.1406, "volume": 34977.6, "close_time": 1774306799999, "quote_volume": 4925.88635, "trades": 46, "taker_buy_base": 16538.5, "taker_buy_quote": 2329.77929 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.1404, "high": 0.1404, "low": 0.1395, "close": 0.1404, "volume": 106777.3, "close_time": 1774310399999, "quote_volume": 14943.91912, "trades": 66, "taker_buy_base": 63927.8, "taker_buy_quote": 8955.66892 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1401, "high": 0.1401, "low": 0.138, "close": 0.1387, "volume": 194873.1, "close_time": 1774313999999, "quote_volume": 27018.72907, "trades": 137, "taker_buy_base": 75631.8, "taker_buy_quote": 10480.56541 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1386, "high": 0.1389, "low": 0.1372, "close": 0.1372, "volume": 135106.5, "close_time": 1774317599999, "quote_volume": 18660.23392, "trades": 114, "taker_buy_base": 57792.4, "taker_buy_quote": 7986.24406 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1373, "high": 0.1381, "low": 0.137, "close": 0.1371, "volume": 126545.4, "close_time": 1774321199999, "quote_volume": 17415.82804, "trades": 98, "taker_buy_base": 78869.6, "taker_buy_quote": 10857.77771 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.1373, "high": 0.138, "low": 0.1371, "close": 0.138, "volume": 59016.1, "close_time": 1774324799999, "quote_volume": 8112.54687, "trades": 36, "taker_buy_base": 55348.1, "taker_buy_quote": 7607.10857 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1376, "high": 0.1379, "low": 0.1371, "close": 0.1373, "volume": 72498.0, "close_time": 1774328399999, "quote_volume": 9960.85122, "trades": 57, "taker_buy_base": 34714.1, "taker_buy_quote": 4769.5144 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.1369, "high": 0.1374, "low": 0.1364, "close": 0.1372, "volume": 47898.5, "close_time": 1774331999999, "quote_volume": 6561.99967, "trades": 52, "taker_buy_base": 22447.1, "taker_buy_quote": 3076.48806 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.1374, "high": 0.1383, "low": 0.1374, "close": 0.1383, "volume": 34438.5, "close_time": 1774335599999, "quote_volume": 4745.35196, "trades": 39, "taker_buy_base": 29581.6, "taker_buy_quote": 4076.37547 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.1382, "high": 0.1401, "low": 0.1381, "close": 0.1401, "volume": 103602.3, "close_time": 1774339199999, "quote_volume": 14398.34606, "trades": 80, "taker_buy_base": 44709.1, "taker_buy_quote": 6224.9041 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1398, "high": 0.1399, "low": 0.1391, "close": 0.1392, "volume": 87218.3, "close_time": 1774342799999, "quote_volume": 12160.09962, "trades": 46, "taker_buy_base": 30702.0, "taker_buy_quote": 4281.05144 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.139, "high": 0.139, "low": 0.137, "close": 0.1377, "volume": 529556.0, "close_time": 1774346399999, "quote_volume": 72919.3387, "trades": 419, "taker_buy_base": 215796.0, "taker_buy_quote": 29720.45503 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.1377, "high": 0.1383, "low": 0.137, "close": 0.1379, "volume": 542841.1, "close_time": 1774349999999, "quote_volume": 74669.7825, "trades": 428, "taker_buy_base": 238921.9, "taker_buy_quote": 32886.12106 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.1378, "high": 0.1379, "low": 0.135, "close": 0.1354, "volume": 637736.6, "close_time": 1774353599999, "quote_volume": 86751.30386, "trades": 530, "taker_buy_base": 245342.8, "taker_buy_quote": 33371.97731 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1353, "high": 0.1353, "low": 0.1327, "close": 0.1333, "volume": 637058.9, "close_time": 1774357199999, "quote_volume": 85280.41944, "trades": 492, "taker_buy_base": 205605.8, "taker_buy_quote": 27555.40575 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1333, "high": 0.1344, "low": 0.1324, "close": 0.1324, "volume": 743063.6, "close_time": 1774360799999, "quote_volume": 99026.84623, "trades": 520, "taker_buy_base": 292880.5, "taker_buy_quote": 39057.14825 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1325, "high": 0.1339, "low": 0.1316, "close": 0.1339, "volume": 550361.1, "close_time": 1774364399999, "quote_volume": 73029.77218, "trades": 488, "taker_buy_base": 263316.6, "taker_buy_quote": 34976.62429 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.1338, "high": 0.1348, "low": 0.1334, "close": 0.1343, "volume": 47793.1, "close_time": 1774367999999, "quote_volume": 6411.03185, "trades": 44, "taker_buy_base": 38825.2, "taker_buy_quote": 5207.90959 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1344, "high": 0.1351, "low": 0.1344, "close": 0.1347, "volume": 80449.4, "close_time": 1774371599999, "quote_volume": 10844.66889, "trades": 43, "taker_buy_base": 39304.9, "taker_buy_quote": 5295.70118 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.1347, "high": 0.1351, "low": 0.133, "close": 0.1335, "volume": 149502.3, "close_time": 1774375199999, "quote_volume": 20052.06297, "trades": 117, "taker_buy_base": 120597.5, "taker_buy_quote": 16170.45459 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.1337, "high": 0.1341, "low": 0.1337, "close": 0.1339, "volume": 45160.1, "close_time": 1774378799999, "quote_volume": 6048.61549, "trades": 28, "taker_buy_base": 16391.0, "taker_buy_quote": 2194.48815 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1339, "high": 0.134, "low": 0.133, "close": 0.1331, "volume": 23448.1, "close_time": 1774382399999, "quote_volume": 3127.7802, "trades": 26, "taker_buy_base": 10171.8, "taker_buy_quote": 1358.19938 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1332, "high": 0.1347, "low": 0.1328, "close": 0.1346, "volume": 194103.2, "close_time": 1774385999999, "quote_volume": 25963.98282, "trades": 93, "taker_buy_base": 72106.5, "taker_buy_quote": 9646.05657 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1346, "high": 0.1356, "low": 0.1343, "close": 0.1356, "volume": 99257.1, "close_time": 1774389599999, "quote_volume": 13396.38498, "trades": 60, "taker_buy_base": 57776.9, "taker_buy_quote": 7801.03063 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.1355, "high": 0.1357, "low": 0.1349, "close": 0.1354, "volume": 48189.3, "close_time": 1774393199999, "quote_volume": 6524.1713, "trades": 33, "taker_buy_base": 19573.0, "taker_buy_quote": 2649.86362 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1353, "high": 0.1365, "low": 0.1353, "close": 0.1361, "volume": 48535.7, "close_time": 1774396799999, "quote_volume": 6591.16924, "trades": 41, "taker_buy_base": 40429.7, "taker_buy_quote": 5492.35087 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1362, "high": 0.1371, "low": 0.136, "close": 0.1367, "volume": 54810.3, "close_time": 1774400399999, "quote_volume": 7490.05705, "trades": 40, "taker_buy_base": 37065.9, "taker_buy_quote": 5070.15805 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.1365, "high": 0.1366, "low": 0.1358, "close": 0.136, "volume": 61143.4, "close_time": 1774403999999, "quote_volume": 8329.65787, "trades": 35, "taker_buy_base": 19288.7, "taker_buy_quote": 2627.37716 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.1356, "high": 0.1357, "low": 0.1355, "close": 0.1355, "volume": 6329.0, "close_time": 1774407599999, "quote_volume": 858.14852, "trades": 11, "taker_buy_base": 2417.3, "taker_buy_quote": 327.722 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1354, "high": 0.1359, "low": 0.1352, "close": 0.1355, "volume": 52005.8, "close_time": 1774411199999, "quote_volume": 7041.43273, "trades": 39, "taker_buy_base": 8361.0, "taker_buy_quote": 1132.83649 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1354, "high": 0.1355, "low": 0.1347, "close": 0.1354, "volume": 48036.2, "close_time": 1774414799999, "quote_volume": 6492.97634, "trades": 45, "taker_buy_base": 26499.5, "taker_buy_quote": 3581.73673 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1352, "high": 0.1352, "low": 0.1345, "close": 0.1346, "volume": 91320.3, "close_time": 1774418399999, "quote_volume": 12316.81346, "trades": 45, "taker_buy_base": 28331.9, "taker_buy_quote": 3821.8903 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.1346, "high": 0.1349, "low": 0.134, "close": 0.1346, "volume": 60389.3, "close_time": 1774421999999, "quote_volume": 8128.72124, "trades": 50, "taker_buy_base": 35379.2, "taker_buy_quote": 4767.21235 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1347, "high": 0.1357, "low": 0.1347, "close": 0.1352, "volume": 33617.0, "close_time": 1774425599999, "quote_volume": 4541.95082, "trades": 34, "taker_buy_base": 21721.6, "taker_buy_quote": 2935.8969 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1352, "high": 0.1364, "low": 0.1352, "close": 0.1355, "volume": 75224.5, "close_time": 1774429199999, "quote_volume": 10234.51044, "trades": 66, "taker_buy_base": 41830.2, "taker_buy_quote": 5693.41511 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1355, "high": 0.1366, "low": 0.1354, "close": 0.136, "volume": 94979.3, "close_time": 1774432799999, "quote_volume": 12926.42612, "trades": 46, "taker_buy_base": 28392.6, "taker_buy_quote": 3865.3135 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.136, "high": 0.1363, "low": 0.136, "close": 0.1361, "volume": 13162.7, "close_time": 1774436399999, "quote_volume": 1792.18613, "trades": 15, "taker_buy_base": 8384.7, "taker_buy_quote": 1141.53387 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.136, "high": 0.1372, "low": 0.136, "close": 0.1365, "volume": 108310.1, "close_time": 1774439999999, "quote_volume": 14802.42162, "trades": 59, "taker_buy_base": 67742.9, "taker_buy_quote": 9261.42619 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1368, "high": 0.1368, "low": 0.1353, "close": 0.1364, "volume": 79836.9, "close_time": 1774443599999, "quote_volume": 10860.73976, "trades": 46, "taker_buy_base": 49421.1, "taker_buy_quote": 6734.54951 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1364, "high": 0.137, "low": 0.1364, "close": 0.1364, "volume": 14652.0, "close_time": 1774447199999, "quote_volume": 2000.25909, "trades": 16, "taker_buy_base": 779.2, "taker_buy_quote": 106.29392 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1364, "high": 0.137, "low": 0.1364, "close": 0.137, "volume": 17088.4, "close_time": 1774450799999, "quote_volume": 2335.81302, "trades": 12, "taker_buy_base": 15227.9, "taker_buy_quote": 2081.74244 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1368, "high": 0.1369, "low": 0.1357, "close": 0.1363, "volume": 95003.4, "close_time": 1774454399999, "quote_volume": 12965.11698, "trades": 44, "taker_buy_base": 32579.2, "taker_buy_quote": 4451.0264 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1365, "high": 0.1376, "low": 0.1365, "close": 0.1374, "volume": 54489.0, "close_time": 1774457999999, "quote_volume": 7472.21795, "trades": 39, "taker_buy_base": 20411.6, "taker_buy_quote": 2795.80929 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1375, "high": 0.1388, "low": 0.1375, "close": 0.1388, "volume": 240367.0, "close_time": 1774461599999, "quote_volume": 33223.11849, "trades": 91, "taker_buy_base": 163151.4, "taker_buy_quote": 22542.13496 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.139, "high": 0.1414, "low": 0.1389, "close": 0.1392, "volume": 418771.7, "close_time": 1774465199999, "quote_volume": 58698.08605, "trades": 241, "taker_buy_base": 214106.1, "taker_buy_quote": 29991.06142 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.1392, "high": 0.1407, "low": 0.1388, "close": 0.139, "volume": 236144.2, "close_time": 1774468799999, "quote_volume": 32950.85168, "trades": 133, "taker_buy_base": 71732.3, "taker_buy_quote": 10006.78955 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1395, "high": 0.1416, "low": 0.1391, "close": 0.1416, "volume": 312885.4, "close_time": 1774472399999, "quote_volume": 43779.1284, "trades": 152, "taker_buy_base": 119731.6, "taker_buy_quote": 16756.71863 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.142, "high": 0.1427, "low": 0.1402, "close": 0.1408, "volume": 991431.1, "close_time": 1774475999999, "quote_volume": 140568.8496, "trades": 507, "taker_buy_base": 432781.1, "taker_buy_quote": 61385.17907 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1408, "high": 0.15, "low": 0.1408, "close": 0.1434, "volume": 5490897.0, "close_time": 1774479599999, "quote_volume": 794450.75716, "trades": 4559, "taker_buy_base": 2887943.7, "taker_buy_quote": 418836.30338 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1436, "high": 0.1456, "low": 0.1428, "close": 0.1439, "volume": 703328.0, "close_time": 1774483199999, "quote_volume": 101246.6297, "trades": 409, "taker_buy_base": 292622.6, "taker_buy_quote": 42140.13575 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1438, "high": 0.1452, "low": 0.1425, "close": 0.1444, "volume": 708356.1, "close_time": 1774486799999, "quote_volume": 101955.36008, "trades": 479, "taker_buy_base": 294086.3, "taker_buy_quote": 42352.06118 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1447, "high": 0.1451, "low": 0.1427, "close": 0.1433, "volume": 431294.9, "close_time": 1774490399999, "quote_volume": 61980.69285, "trades": 280, "taker_buy_base": 137710.6, "taker_buy_quote": 19778.22837 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1433, "high": 0.1447, "low": 0.1433, "close": 0.1441, "volume": 201399.5, "close_time": 1774493999999, "quote_volume": 29018.0682, "trades": 149, "taker_buy_base": 86387.2, "taker_buy_quote": 12451.38921 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1441, "high": 0.1461, "low": 0.1441, "close": 0.1459, "volume": 387974.2, "close_time": 1774497599999, "quote_volume": 56334.46594, "trades": 210, "taker_buy_base": 169716.0, "taker_buy_quote": 24642.24755 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.146, "high": 0.1461, "low": 0.1427, "close": 0.1428, "volume": 714508.5, "close_time": 1774501199999, "quote_volume": 103095.11284, "trades": 392, "taker_buy_base": 245551.2, "taker_buy_quote": 35435.37274 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1428, "high": 0.1428, "low": 0.1389, "close": 0.1391, "volume": 395646.9, "close_time": 1774504799999, "quote_volume": 55648.28465, "trades": 271, "taker_buy_base": 150885.5, "taker_buy_quote": 21232.41396 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.139, "high": 0.1396, "low": 0.1376, "close": 0.1379, "volume": 509523.1, "close_time": 1774508399999, "quote_volume": 70599.83254, "trades": 238, "taker_buy_base": 243582.3, "taker_buy_quote": 33761.65574 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1382, "high": 0.139, "low": 0.1375, "close": 0.1377, "volume": 224123.0, "close_time": 1774511999999, "quote_volume": 30986.60079, "trades": 121, "taker_buy_base": 88718.2, "taker_buy_quote": 12259.65391 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1374, "high": 0.1374, "low": 0.1362, "close": 0.1366, "volume": 389190.1, "close_time": 1774515599999, "quote_volume": 53210.61074, "trades": 223, "taker_buy_base": 141839.4, "taker_buy_quote": 19393.60966 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1366, "high": 0.137, "low": 0.1349, "close": 0.1352, "volume": 433852.2, "close_time": 1774519199999, "quote_volume": 59032.23808, "trades": 226, "taker_buy_base": 173499.6, "taker_buy_quote": 23575.47152 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.135, "high": 0.1351, "low": 0.1336, "close": 0.1337, "volume": 193065.2, "close_time": 1774522799999, "quote_volume": 25950.43813, "trades": 94, "taker_buy_base": 64566.5, "taker_buy_quote": 8677.49504 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.1338, "high": 0.1341, "low": 0.132, "close": 0.1337, "volume": 252028.5, "close_time": 1774526399999, "quote_volume": 33543.52193, "trades": 147, "taker_buy_base": 97341.0, "taker_buy_quote": 12951.40708 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1334, "high": 0.1353, "low": 0.1332, "close": 0.1353, "volume": 299943.0, "close_time": 1774529999999, "quote_volume": 40276.81867, "trades": 126, "taker_buy_base": 147961.8, "taker_buy_quote": 19862.50104 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.1352, "high": 0.1363, "low": 0.1344, "close": 0.1357, "volume": 187722.6, "close_time": 1774533599999, "quote_volume": 25418.61811, "trades": 150, "taker_buy_base": 91393.8, "taker_buy_quote": 12387.66297 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.1358, "high": 0.1363, "low": 0.1356, "close": 0.1363, "volume": 184401.1, "close_time": 1774537199999, "quote_volume": 25074.05466, "trades": 122, "taker_buy_base": 42832.4, "taker_buy_quote": 5824.53736 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1362, "high": 0.1364, "low": 0.1345, "close": 0.1348, "volume": 257820.6, "close_time": 1774540799999, "quote_volume": 34834.34001, "trades": 148, "taker_buy_base": 99907.9, "taker_buy_quote": 13490.44936 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1346, "high": 0.1346, "low": 0.1335, "close": 0.1338, "volume": 139202.8, "close_time": 1774544399999, "quote_volume": 18657.86296, "trades": 79, "taker_buy_base": 45043.9, "taker_buy_quote": 6034.36508 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.1337, "high": 0.1339, "low": 0.1325, "close": 0.1326, "volume": 99544.9, "close_time": 1774547999999, "quote_volume": 13282.86049, "trades": 94, "taker_buy_base": 30638.3, "taker_buy_quote": 4088.35063 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1327, "high": 0.1333, "low": 0.1322, "close": 0.1332, "volume": 215923.9, "close_time": 1774551599999, "quote_volume": 28653.94073, "trades": 144, "taker_buy_base": 105381.1, "taker_buy_quote": 13985.70536 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1331, "high": 0.1334, "low": 0.1325, "close": 0.1334, "volume": 74742.2, "close_time": 1774555199999, "quote_volume": 9932.95298, "trades": 48, "taker_buy_base": 40371.5, "taker_buy_quote": 5366.52156 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1334, "high": 0.1351, "low": 0.1331, "close": 0.1344, "volume": 443636.6, "close_time": 1774558799999, "quote_volume": 59641.72592, "trades": 225, "taker_buy_base": 222507.2, "taker_buy_quote": 29921.5338 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1344, "high": 0.1363, "low": 0.1343, "close": 0.136, "volume": 91225.2, "close_time": 1774562399999, "quote_volume": 12376.72996, "trades": 63, "taker_buy_base": 44172.8, "taker_buy_quote": 5993.05347 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1359, "high": 0.1367, "low": 0.1357, "close": 0.1362, "volume": 155691.9, "close_time": 1774565999999, "quote_volume": 21206.48035, "trades": 76, "taker_buy_base": 64549.6, "taker_buy_quote": 8792.27213 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.1362, "high": 0.1365, "low": 0.1353, "close": 0.1361, "volume": 169717.8, "close_time": 1774569599999, "quote_volume": 23062.64604, "trades": 78, "taker_buy_base": 46700.0, "taker_buy_quote": 6346.11725 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1361, "high": 0.1387, "low": 0.1361, "close": 0.1384, "volume": 383254.1, "close_time": 1774573199999, "quote_volume": 52712.48671, "trades": 157, "taker_buy_base": 157376.0, "taker_buy_quote": 21655.04479 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.1384, "high": 0.1396, "low": 0.1368, "close": 0.1372, "volume": 1035917.7, "close_time": 1774576799999, "quote_volume": 143406.897, "trades": 400, "taker_buy_base": 465903.5, "taker_buy_quote": 64626.23117 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.1374, "high": 0.1375, "low": 0.1365, "close": 0.1365, "volume": 140940.7, "close_time": 1774580399999, "quote_volume": 19301.37332, "trades": 50, "taker_buy_base": 38016.3, "taker_buy_quote": 5213.607 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1367, "high": 0.1367, "low": 0.1357, "close": 0.136, "volume": 77953.5, "close_time": 1774583999999, "quote_volume": 10605.60566, "trades": 39, "taker_buy_base": 49115.1, "taker_buy_quote": 6681.81897 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.136, "high": 0.1365, "low": 0.1354, "close": 0.1361, "volume": 115046.0, "close_time": 1774587599999, "quote_volume": 15640.42904, "trades": 59, "taker_buy_base": 59733.6, "taker_buy_quote": 8122.76681 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1361, "high": 0.1389, "low": 0.136, "close": 0.1386, "volume": 492040.3, "close_time": 1774591199999, "quote_volume": 68009.01868, "trades": 168, "taker_buy_base": 242238.9, "taker_buy_quote": 33458.19367 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.1391, "high": 0.1422, "low": 0.1386, "close": 0.1416, "volume": 356017.9, "close_time": 1774594799999, "quote_volume": 50031.54187, "trades": 186, "taker_buy_base": 169398.7, "taker_buy_quote": 23801.93572 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1415, "high": 0.143, "low": 0.141, "close": 0.1412, "volume": 916230.1, "close_time": 1774598399999, "quote_volume": 130118.83456, "trades": 424, "taker_buy_base": 396919.9, "taker_buy_quote": 56444.58984 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1411, "high": 0.1433, "low": 0.1375, "close": 0.1397, "volume": 2343342.1, "close_time": 1774601999999, "quote_volume": 331022.79475, "trades": 934, "taker_buy_base": 1123058.3, "taker_buy_quote": 159226.40384 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1398, "high": 0.1424, "low": 0.1387, "close": 0.1423, "volume": 612909.2, "close_time": 1774605599999, "quote_volume": 86202.68933, "trades": 309, "taker_buy_base": 225523.4, "taker_buy_quote": 31744.92472 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.1422, "high": 0.1448, "low": 0.1399, "close": 0.1403, "volume": 1904172.6, "close_time": 1774609199999, "quote_volume": 272551.00879, "trades": 1064, "taker_buy_base": 893363.7, "taker_buy_quote": 127951.36818 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1404, "high": 0.1439, "low": 0.1404, "close": 0.1435, "volume": 859459.0, "close_time": 1774612799999, "quote_volume": 122545.53471, "trades": 514, "taker_buy_base": 489816.5, "taker_buy_quote": 69845.59986 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1434, "high": 0.1443, "low": 0.1416, "close": 0.1437, "volume": 1871418.2, "close_time": 1774616399999, "quote_volume": 268023.63628, "trades": 951, "taker_buy_base": 922858.2, "taker_buy_quote": 132186.23134 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.144, "high": 0.1451, "low": 0.1428, "close": 0.1437, "volume": 1035843.1, "close_time": 1774619999999, "quote_volume": 149271.72047, "trades": 652, "taker_buy_base": 485176.9, "taker_buy_quote": 69917.83316 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1435, "high": 0.1458, "low": 0.1427, "close": 0.1446, "volume": 921409.3, "close_time": 1774623599999, "quote_volume": 132803.81323, "trades": 462, "taker_buy_base": 391272.8, "taker_buy_quote": 56490.16332 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1446, "high": 0.1477, "low": 0.1446, "close": 0.1458, "volume": 1488422.1, "close_time": 1774627199999, "quote_volume": 217774.32642, "trades": 900, "taker_buy_base": 843676.0, "taker_buy_quote": 123461.31724 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1458, "high": 0.1469, "low": 0.144, "close": 0.1457, "volume": 1054547.8, "close_time": 1774630799999, "quote_volume": 153610.5037, "trades": 564, "taker_buy_base": 495430.1, "taker_buy_quote": 72267.86137 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1458, "high": 0.1471, "low": 0.1433, "close": 0.1436, "volume": 640807.8, "close_time": 1774634399999, "quote_volume": 92998.78354, "trades": 356, "taker_buy_base": 281879.8, "taker_buy_quote": 40939.66041 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.1435, "high": 0.1474, "low": 0.142, "close": 0.1463, "volume": 1794969.2, "close_time": 1774637999999, "quote_volume": 260088.60134, "trades": 947, "taker_buy_base": 1085503.4, "taker_buy_quote": 157113.60485 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1464, "high": 0.1471, "low": 0.1451, "close": 0.1462, "volume": 794381.5, "close_time": 1774641599999, "quote_volume": 115907.95277, "trades": 371, "taker_buy_base": 352461.7, "taker_buy_quote": 51430.16526 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1463, "high": 0.1512, "low": 0.1462, "close": 0.1504, "volume": 3119153.2, "close_time": 1774645199999, "quote_volume": 465970.1403, "trades": 2095, "taker_buy_base": 1865607.0, "taker_buy_quote": 278870.90343 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1507, "high": 0.153, "low": 0.149, "close": 0.1525, "volume": 2541807.9, "close_time": 1774648799999, "quote_volume": 384090.6944, "trades": 1663, "taker_buy_base": 1524906.2, "taker_buy_quote": 230748.23751 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.1526, "high": 0.1554, "low": 0.1498, "close": 0.1526, "volume": 3600341.7, "close_time": 1774652399999, "quote_volume": 552751.81366, "trades": 3315, "taker_buy_base": 1922588.2, "taker_buy_quote": 295510.65415 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.1525, "high": 0.1529, "low": 0.1501, "close": 0.1504, "volume": 862479.6, "close_time": 1774655999999, "quote_volume": 130804.17737, "trades": 964, "taker_buy_base": 327614.0, "taker_buy_quote": 49711.7404 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1503, "high": 0.1511, "low": 0.1455, "close": 0.1466, "volume": 1658982.7, "close_time": 1774659599999, "quote_volume": 244670.41401, "trades": 1445, "taker_buy_base": 634694.0, "taker_buy_quote": 93593.51764 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.1465, "high": 0.1465, "low": 0.1436, "close": 0.1441, "volume": 695701.4, "close_time": 1774663199999, "quote_volume": 100682.77929, "trades": 560, "taker_buy_base": 434318.8, "taker_buy_quote": 62843.68638 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.1442, "high": 0.1456, "low": 0.1436, "close": 0.1453, "volume": 319603.6, "close_time": 1774666799999, "quote_volume": 46179.93651, "trades": 323, "taker_buy_base": 177560.3, "taker_buy_quote": 25667.90124 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1454, "high": 0.1457, "low": 0.1446, "close": 0.1449, "volume": 171130.2, "close_time": 1774670399999, "quote_volume": 24826.34931, "trades": 161, "taker_buy_base": 87634.4, "taker_buy_quote": 12708.58493 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1449, "high": 0.1466, "low": 0.1439, "close": 0.1447, "volume": 544921.0, "close_time": 1774673999999, "quote_volume": 79159.08895, "trades": 424, "taker_buy_base": 313028.5, "taker_buy_quote": 45499.79661 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.1447, "high": 0.1457, "low": 0.1427, "close": 0.143, "volume": 447385.1, "close_time": 1774677599999, "quote_volume": 64344.39259, "trades": 427, "taker_buy_base": 139269.9, "taker_buy_quote": 20102.99484 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.1428, "high": 0.143, "low": 0.1419, "close": 0.1421, "volume": 237965.5, "close_time": 1774681199999, "quote_volume": 33893.96588, "trades": 236, "taker_buy_base": 51107.0, "taker_buy_quote": 7276.65228 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.1422, "high": 0.1427, "low": 0.1418, "close": 0.1426, "volume": 161611.9, "close_time": 1774684799999, "quote_volume": 22989.86085, "trades": 129, "taker_buy_base": 78571.1, "taker_buy_quote": 11181.79433 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1426, "high": 0.1463, "low": 0.1423, "close": 0.1449, "volume": 479884.4, "close_time": 1774688399999, "quote_volume": 69508.65925, "trades": 495, "taker_buy_base": 278454.2, "taker_buy_quote": 40287.36979 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.1449, "high": 0.1456, "low": 0.1446, "close": 0.1455, "volume": 189180.4, "close_time": 1774691999999, "quote_volume": 27456.81322, "trades": 142, "taker_buy_base": 99494.1, "taker_buy_quote": 14430.48734 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1456, "high": 0.1462, "low": 0.1441, "close": 0.1461, "volume": 118532.2, "close_time": 1774695599999, "quote_volume": 17186.83917, "trades": 146, "taker_buy_base": 36246.1, "taker_buy_quote": 5262.42498 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.1462, "high": 0.1462, "low": 0.1446, "close": 0.1453, "volume": 188184.2, "close_time": 1774699199999, "quote_volume": 27335.89755, "trades": 180, "taker_buy_base": 101729.2, "taker_buy_quote": 14776.50141 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1451, "high": 0.1451, "low": 0.143, "close": 0.143, "volume": 301327.1, "close_time": 1774702799999, "quote_volume": 43442.28239, "trades": 231, "taker_buy_base": 70932.5, "taker_buy_quote": 10223.08589 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1431, "high": 0.1466, "low": 0.143, "close": 0.1461, "volume": 471218.7, "close_time": 1774706399999, "quote_volume": 68718.9783, "trades": 411, "taker_buy_base": 186259.8, "taker_buy_quote": 27120.79216 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.1461, "high": 0.1464, "low": 0.1449, "close": 0.1455, "volume": 233578.5, "close_time": 1774709999999, "quote_volume": 33990.87371, "trades": 281, "taker_buy_base": 78869.9, "taker_buy_quote": 11475.14636 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.1455, "high": 0.146, "low": 0.1451, "close": 0.1454, "volume": 183785.9, "close_time": 1774713599999, "quote_volume": 26759.18243, "trades": 208, "taker_buy_base": 90654.8, "taker_buy_quote": 13202.2622 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1455, "high": 0.1465, "low": 0.145, "close": 0.1464, "volume": 156027.2, "close_time": 1774717199999, "quote_volume": 22672.69009, "trades": 161, "taker_buy_base": 41173.1, "taker_buy_quote": 5995.41063 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.1463, "high": 0.1464, "low": 0.1443, "close": 0.1446, "volume": 90734.6, "close_time": 1774720799999, "quote_volume": 13171.49304, "trades": 126, "taker_buy_base": 8585.9, "taker_buy_quote": 1245.66586 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.1445, "high": 0.1445, "low": 0.1434, "close": 0.1434, "volume": 41114.3, "close_time": 1774724399999, "quote_volume": 5922.10911, "trades": 51, "taker_buy_base": 3041.4, "taker_buy_quote": 438.77527 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.1434, "high": 0.1438, "low": 0.143, "close": 0.1431, "volume": 51818.4, "close_time": 1774727999999, "quote_volume": 7423.35347, "trades": 88, "taker_buy_base": 7895.1, "taker_buy_quote": 1133.0955 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1431, "high": 0.1434, "low": 0.1419, "close": 0.1426, "volume": 433023.4, "close_time": 1774731599999, "quote_volume": 61694.92882, "trades": 248, "taker_buy_base": 76209.9, "taker_buy_quote": 10846.58701 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.1425, "high": 0.1426, "low": 0.1413, "close": 0.1423, "volume": 71585.7, "close_time": 1774735199999, "quote_volume": 10173.71252, "trades": 128, "taker_buy_base": 21219.2, "taker_buy_quote": 3017.55959 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.1423, "high": 0.1426, "low": 0.1415, "close": 0.1418, "volume": 73512.3, "close_time": 1774738799999, "quote_volume": 10447.06803, "trades": 195, "taker_buy_base": 15217.2, "taker_buy_quote": 2163.01898 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.1418, "high": 0.1418, "low": 0.1401, "close": 0.1405, "volume": 229649.9, "close_time": 1774742399999, "quote_volume": 32352.16857, "trades": 268, "taker_buy_base": 101314.8, "taker_buy_quote": 14269.86938 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1408, "high": 0.1413, "low": 0.1394, "close": 0.1399, "volume": 227108.2, "close_time": 1774745999999, "quote_volume": 31820.19367, "trades": 182, "taker_buy_base": 50530.6, "taker_buy_quote": 7091.79952 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.14, "high": 0.1413, "low": 0.1398, "close": 0.1402, "volume": 143405.5, "close_time": 1774749599999, "quote_volume": 20147.29493, "trades": 171, "taker_buy_base": 52193.7, "taker_buy_quote": 7329.83694 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.14, "high": 0.1404, "low": 0.1398, "close": 0.1398, "volume": 22696.4, "close_time": 1774753199999, "quote_volume": 3177.74937, "trades": 62, "taker_buy_base": 1549.6, "taker_buy_quote": 217.00943 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.1398, "high": 0.1405, "low": 0.1397, "close": 0.1399, "volume": 58328.1, "close_time": 1774756799999, "quote_volume": 8168.56704, "trades": 75, "taker_buy_base": 18011.8, "taker_buy_quote": 2521.44091 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.14, "high": 0.1403, "low": 0.1395, "close": 0.1398, "volume": 35956.2, "close_time": 1774760399999, "quote_volume": 5025.03776, "trades": 47, "taker_buy_base": 31066.3, "taker_buy_quote": 4340.5626 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.1395, "high": 0.1397, "low": 0.1388, "close": 0.1394, "volume": 59622.9, "close_time": 1774763999999, "quote_volume": 8299.9418, "trades": 68, "taker_buy_base": 12413.1, "taker_buy_quote": 1729.55388 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.1394, "high": 0.1397, "low": 0.139, "close": 0.1391, "volume": 40541.5, "close_time": 1774767599999, "quote_volume": 5645.85764, "trades": 46, "taker_buy_base": 9717.4, "taker_buy_quote": 1355.45604 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1391, "high": 0.1392, "low": 0.1382, "close": 0.1383, "volume": 14604.1, "close_time": 1774771199999, "quote_volume": 2024.31683, "trades": 41, "taker_buy_base": 8304.5, "taker_buy_quote": 1150.96623 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1382, "high": 0.1385, "low": 0.1379, "close": 0.1379, "volume": 22784.9, "close_time": 1774774799999, "quote_volume": 3145.94281, "trades": 37, "taker_buy_base": 6040.8, "taker_buy_quote": 835.62795 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.1378, "high": 0.1381, "low": 0.1372, "close": 0.1372, "volume": 24995.2, "close_time": 1774778399999, "quote_volume": 3442.20812, "trades": 40, "taker_buy_base": 10336.7, "taker_buy_quote": 1424.91303 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.1371, "high": 0.1371, "low": 0.1358, "close": 0.1362, "volume": 45978.5, "close_time": 1774781999999, "quote_volume": 6266.66756, "trades": 57, "taker_buy_base": 14964.4, "taker_buy_quote": 2041.2966 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.1362, "high": 0.1367, "low": 0.1361, "close": 0.1362, "volume": 23361.1, "close_time": 1774785599999, "quote_volume": 3186.39888, "trades": 50, "taker_buy_base": 6866.6, "taker_buy_quote": 937.39932 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1363, "high": 0.1366, "low": 0.1354, "close": 0.1361, "volume": 17438.0, "close_time": 1774789199999, "quote_volume": 2369.42294, "trades": 61, "taker_buy_base": 10495.4, "taker_buy_quote": 1426.343 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.1358, "high": 0.1364, "low": 0.1354, "close": 0.1356, "volume": 41133.5, "close_time": 1774792799999, "quote_volume": 5590.0872, "trades": 59, "taker_buy_base": 12698.7, "taker_buy_quote": 1727.05343 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.1355, "high": 0.1358, "low": 0.1347, "close": 0.1351, "volume": 72670.6, "close_time": 1774796399999, "quote_volume": 9838.1841, "trades": 98, "taker_buy_base": 32679.6, "taker_buy_quote": 4426.54521 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1352, "high": 0.1354, "low": 0.1342, "close": 0.1346, "volume": 52508.1, "close_time": 1774799999999, "quote_volume": 7073.37638, "trades": 72, "taker_buy_base": 19062.1, "taker_buy_quote": 2564.53883 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1345, "high": 0.1347, "low": 0.1338, "close": 0.1338, "volume": 58016.1, "close_time": 1774803599999, "quote_volume": 7785.29972, "trades": 66, "taker_buy_base": 22439.8, "taker_buy_quote": 3010.30617 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.1338, "high": 0.1338, "low": 0.1326, "close": 0.1331, "volume": 91853.3, "close_time": 1774807199999, "quote_volume": 12213.026, "trades": 104, "taker_buy_base": 51943.3, "taker_buy_quote": 6906.02629 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.133, "high": 0.1333, "low": 0.1325, "close": 0.1328, "volume": 98021.5, "close_time": 1774810799999, "quote_volume": 13020.54712, "trades": 153, "taker_buy_base": 35377.3, "taker_buy_quote": 4698.62675 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.1327, "high": 0.1341, "low": 0.1325, "close": 0.1341, "volume": 119724.0, "close_time": 1774814399999, "quote_volume": 15990.13854, "trades": 93, "taker_buy_base": 54025.6, "taker_buy_quote": 7219.27247 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1342, "high": 0.1348, "low": 0.1337, "close": 0.1343, "volume": 85650.6, "close_time": 1774817999999, "quote_volume": 11497.90638, "trades": 85, "taker_buy_base": 19209.9, "taker_buy_quote": 2582.52876 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.1343, "high": 0.1347, "low": 0.1341, "close": 0.1346, "volume": 45784.8, "close_time": 1774821599999, "quote_volume": 6153.36486, "trades": 59, "taker_buy_base": 28600.5, "taker_buy_quote": 3844.88554 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.1342, "high": 0.1344, "low": 0.1299, "close": 0.1322, "volume": 910755.7, "close_time": 1774825199999, "quote_volume": 120021.0356, "trades": 568, "taker_buy_base": 404050.9, "taker_buy_quote": 53299.8072 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.1323, "high": 0.133, "low": 0.1316, "close": 0.132, "volume": 252106.0, "close_time": 1774828799999, "quote_volume": 33271.77579, "trades": 149, "taker_buy_base": 87268.5, "taker_buy_quote": 11519.56414 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1322, "high": 0.1336, "low": 0.1315, "close": 0.132, "volume": 184123.0, "close_time": 1774832399999, "quote_volume": 24364.4247, "trades": 183, "taker_buy_base": 105539.7, "taker_buy_quote": 13940.5544 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.1319, "high": 0.1347, "low": 0.1318, "close": 0.1346, "volume": 94224.4, "close_time": 1774835999999, "quote_volume": 12583.85527, "trades": 109, "taker_buy_base": 31778.7, "taker_buy_quote": 4255.21257 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.1347, "high": 0.136, "low": 0.1345, "close": 0.1354, "volume": 107444.4, "close_time": 1774839599999, "quote_volume": 14545.34139, "trades": 119, "taker_buy_base": 21283.7, "taker_buy_quote": 2879.37141 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.1355, "high": 0.1369, "low": 0.1355, "close": 0.1359, "volume": 67476.1, "close_time": 1774843199999, "quote_volume": 9199.53868, "trades": 86, "taker_buy_base": 32216.8, "taker_buy_quote": 4389.66165 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1359, "high": 0.1362, "low": 0.1354, "close": 0.1358, "volume": 155908.6, "close_time": 1774846799999, "quote_volume": 21160.94408, "trades": 120, "taker_buy_base": 30533.9, "taker_buy_quote": 4146.00116 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.1359, "high": 0.1364, "low": 0.1354, "close": 0.1354, "volume": 26445.2, "close_time": 1774850399999, "quote_volume": 3596.66747, "trades": 59, "taker_buy_base": 10948.5, "taker_buy_quote": 1489.84283 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.1353, "high": 0.1359, "low": 0.1353, "close": 0.1355, "volume": 52292.5, "close_time": 1774853999999, "quote_volume": 7093.45713, "trades": 69, "taker_buy_base": 8167.9, "taker_buy_quote": 1107.85491 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.1355, "high": 0.1368, "low": 0.1355, "close": 0.1367, "volume": 81128.4, "close_time": 1774857599999, "quote_volume": 11055.72102, "trades": 86, "taker_buy_base": 48023.4, "taker_buy_quote": 6553.7101 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1369, "high": 0.1384, "low": 0.1368, "close": 0.1374, "volume": 183490.8, "close_time": 1774861199999, "quote_volume": 25251.88695, "trades": 225, "taker_buy_base": 110791.1, "taker_buy_quote": 15260.18316 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.1374, "high": 0.1378, "low": 0.1366, "close": 0.1371, "volume": 89835.0, "close_time": 1774864799999, "quote_volume": 12334.73234, "trades": 113, "taker_buy_base": 28277.2, "taker_buy_quote": 3882.60837 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.1369, "high": 0.1376, "low": 0.1367, "close": 0.1376, "volume": 9189.8, "close_time": 1774868399999, "quote_volume": 1259.30511, "trades": 40, "taker_buy_base": 2380.8, "taker_buy_quote": 326.52046 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.1377, "high": 0.1387, "low": 0.1372, "close": 0.138, "volume": 105831.9, "close_time": 1774871999999, "quote_volume": 14604.20541, "trades": 116, "taker_buy_base": 49861.0, "taker_buy_quote": 6886.54159 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1381, "high": 0.14, "low": 0.138, "close": 0.1394, "volume": 116805.9, "close_time": 1774875599999, "quote_volume": 16275.96239, "trades": 120, "taker_buy_base": 69246.2, "taker_buy_quote": 9644.3223 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.1394, "high": 0.1402, "low": 0.1378, "close": 0.1378, "volume": 252080.1, "close_time": 1774879199999, "quote_volume": 35136.48396, "trades": 191, "taker_buy_base": 98059.4, "taker_buy_quote": 13676.43835 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.1379, "high": 0.1408, "low": 0.1379, "close": 0.1406, "volume": 271705.1, "close_time": 1774882799999, "quote_volume": 37899.61745, "trades": 309, "taker_buy_base": 151600.9, "taker_buy_quote": 21147.86479 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.1408, "high": 0.1412, "low": 0.1391, "close": 0.1403, "volume": 316335.3, "close_time": 1774886399999, "quote_volume": 44350.21332, "trades": 326, "taker_buy_base": 185923.4, "taker_buy_quote": 26062.19214 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1403, "high": 0.1403, "low": 0.139, "close": 0.1391, "volume": 39478.5, "close_time": 1774889999999, "quote_volume": 5524.14119, "trades": 76, "taker_buy_base": 19096.6, "taker_buy_quote": 2675.09666 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.1392, "high": 0.1392, "low": 0.137, "close": 0.1371, "volume": 61545.6, "close_time": 1774893599999, "quote_volume": 8469.6959, "trades": 108, "taker_buy_base": 22809.5, "taker_buy_quote": 3137.70825 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.1371, "high": 0.1373, "low": 0.1361, "close": 0.1365, "volume": 49134.9, "close_time": 1774897199999, "quote_volume": 6707.00129, "trades": 78, "taker_buy_base": 15772.2, "taker_buy_quote": 2151.14053 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.1365, "high": 0.1367, "low": 0.1356, "close": 0.1367, "volume": 143927.5, "close_time": 1774900799999, "quote_volume": 19629.82013, "trades": 109, "taker_buy_base": 93672.7, "taker_buy_quote": 12778.45123 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1366, "high": 0.1369, "low": 0.1353, "close": 0.1355, "volume": 53696.7, "close_time": 1774904399999, "quote_volume": 7313.85259, "trades": 76, "taker_buy_base": 7151.1, "taker_buy_quote": 969.84281 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.1354, "high": 0.1371, "low": 0.1354, "close": 0.1368, "volume": 30674.8, "close_time": 1774907999999, "quote_volume": 4187.6832, "trades": 43, "taker_buy_base": 15840.6, "taker_buy_quote": 2158.25185 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.1367, "high": 0.137, "low": 0.1363, "close": 0.1368, "volume": 87650.4, "close_time": 1774911599999, "quote_volume": 11977.68428, "trades": 67, "taker_buy_base": 51277.2, "taker_buy_quote": 7009.4277 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.1367, "high": 0.1367, "low": 0.1351, "close": 0.1355, "volume": 26203.3, "close_time": 1774915199999, "quote_volume": 3554.58525, "trades": 46, "taker_buy_base": 5170.7, "taker_buy_quote": 699.38184 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1356, "high": 0.136, "low": 0.1349, "close": 0.1357, "volume": 197374.8, "close_time": 1774918799999, "quote_volume": 26696.16809, "trades": 112, "taker_buy_base": 23945.8, "taker_buy_quote": 3244.47145 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.1359, "high": 0.1375, "low": 0.1355, "close": 0.1371, "volume": 88689.5, "close_time": 1774922399999, "quote_volume": 12132.89572, "trades": 68, "taker_buy_base": 47953.4, "taker_buy_quote": 6566.82692 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.1371, "high": 0.1371, "low": 0.136, "close": 0.136, "volume": 76323.4, "close_time": 1774925999999, "quote_volume": 10418.58672, "trades": 100, "taker_buy_base": 23375.5, "taker_buy_quote": 3193.97446 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.136, "high": 0.136, "low": 0.135, "close": 0.135, "volume": 41827.6, "close_time": 1774929599999, "quote_volume": 5670.55053, "trades": 59, "taker_buy_base": 12487.6, "taker_buy_quote": 1692.62577 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1351, "high": 0.1368, "low": 0.1351, "close": 0.1362, "volume": 123088.8, "close_time": 1774933199999, "quote_volume": 16725.42728, "trades": 97, "taker_buy_base": 92461.3, "taker_buy_quote": 12557.48773 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.1358, "high": 0.1359, "low": 0.1352, "close": 0.1358, "volume": 138100.2, "close_time": 1774936799999, "quote_volume": 18730.34021, "trades": 85, "taker_buy_base": 18214.2, "taker_buy_quote": 2469.29413 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.1358, "high": 0.1367, "low": 0.1354, "close": 0.1366, "volume": 185646.9, "close_time": 1774940399999, "quote_volume": 25234.31201, "trades": 149, "taker_buy_base": 125934.3, "taker_buy_quote": 17123.34159 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.1364, "high": 0.1372, "low": 0.1364, "close": 0.137, "volume": 142188.8, "close_time": 1774943999999, "quote_volume": 19463.37044, "trades": 97, "taker_buy_base": 60858.7, "taker_buy_quote": 8333.5939 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1371, "high": 0.1374, "low": 0.1356, "close": 0.1356, "volume": 94313.0, "close_time": 1774947599999, "quote_volume": 12874.92289, "trades": 70, "taker_buy_base": 28801.0, "taker_buy_quote": 3936.63499 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.1356, "high": 0.1357, "low": 0.1334, "close": 0.1336, "volume": 125801.5, "close_time": 1774951199999, "quote_volume": 16893.17935, "trades": 119, "taker_buy_base": 49272.5, "taker_buy_quote": 6621.36746 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.1338, "high": 0.1344, "low": 0.1336, "close": 0.1336, "volume": 33931.8, "close_time": 1774954799999, "quote_volume": 4549.17754, "trades": 46, "taker_buy_base": 21537.5, "taker_buy_quote": 2887.051 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.1336, "high": 0.1346, "low": 0.1335, "close": 0.1343, "volume": 170515.6, "close_time": 1774958399999, "quote_volume": 22876.53796, "trades": 119, "taker_buy_base": 76600.2, "taker_buy_quote": 10279.89975 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1343, "high": 0.1349, "low": 0.1279, "close": 0.1313, "volume": 1913390.3, "close_time": 1774961999999, "quote_volume": 249688.76714, "trades": 1604, "taker_buy_base": 833512.2, "taker_buy_quote": 108449.01042 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1313, "high": 0.1353, "low": 0.1312, "close": 0.1353, "volume": 357734.3, "close_time": 1774965599999, "quote_volume": 48100.51989, "trades": 186, "taker_buy_base": 241014.2, "taker_buy_quote": 32413.01979 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1354, "high": 0.1367, "low": 0.1321, "close": 0.1326, "volume": 433811.3, "close_time": 1774969199999, "quote_volume": 58409.42931, "trades": 427, "taker_buy_base": 143448.6, "taker_buy_quote": 19390.21655 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.1331, "high": 0.1339, "low": 0.133, "close": 0.133, "volume": 73493.8, "close_time": 1774972799999, "quote_volume": 9787.89958, "trades": 88, "taker_buy_base": 30562.8, "taker_buy_quote": 4070.65528 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.133, "high": 0.1339, "low": 0.1321, "close": 0.1337, "volume": 498052.6, "close_time": 1774976399999, "quote_volume": 66235.08494, "trades": 446, "taker_buy_base": 95528.1, "taker_buy_quote": 12703.09545 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1338, "high": 0.135, "low": 0.1332, "close": 0.1342, "volume": 78531.0, "close_time": 1774979999999, "quote_volume": 10527.54382, "trades": 74, "taker_buy_base": 49094.2, "taker_buy_quote": 6582.76199 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.1345, "high": 0.1356, "low": 0.1343, "close": 0.1346, "volume": 169693.3, "close_time": 1774983599999, "quote_volume": 22872.95218, "trades": 109, "taker_buy_base": 112872.9, "taker_buy_quote": 15203.59708 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.135, "high": 0.1358, "low": 0.135, "close": 0.1355, "volume": 47090.8, "close_time": 1774987199999, "quote_volume": 6378.49811, "trades": 37, "taker_buy_base": 33367.8, "taker_buy_quote": 4520.36829 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1357, "high": 0.1369, "low": 0.1357, "close": 0.1364, "volume": 51798.6, "close_time": 1774990799999, "quote_volume": 7060.98567, "trades": 31, "taker_buy_base": 37495.1, "taker_buy_quote": 5110.76046 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.1361, "high": 0.1361, "low": 0.1347, "close": 0.1347, "volume": 49322.1, "close_time": 1774994399999, "quote_volume": 6673.67991, "trades": 28, "taker_buy_base": 15444.9, "taker_buy_quote": 2088.41018 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1349, "high": 0.1351, "low": 0.1339, "close": 0.134, "volume": 72329.0, "close_time": 1774997999999, "quote_volume": 9739.54815, "trades": 37, "taker_buy_base": 23081.1, "taker_buy_quote": 3104.28489 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.134, "high": 0.1345, "low": 0.1338, "close": 0.1344, "volume": 29127.9, "close_time": 1775001599999, "quote_volume": 3907.09123, "trades": 26, "taker_buy_base": 21494.5, "taker_buy_quote": 2883.44377 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1343, "high": 0.1343, "low": 0.1333, "close": 0.1336, "volume": 59480.7, "close_time": 1775005199999, "quote_volume": 7957.91075, "trades": 36, "taker_buy_base": 16776.3, "taker_buy_quote": 2244.25815 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.1335, "high": 0.1338, "low": 0.1323, "close": 0.1329, "volume": 97169.9, "close_time": 1775008799999, "quote_volume": 12907.07574, "trades": 55, "taker_buy_base": 48022.7, "taker_buy_quote": 6375.20259 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.1329, "high": 0.133, "low": 0.1318, "close": 0.132, "volume": 57226.6, "close_time": 1775012399999, "quote_volume": 7574.48267, "trades": 34, "taker_buy_base": 18137.9, "taker_buy_quote": 2398.94551 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.1321, "high": 0.133, "low": 0.1321, "close": 0.133, "volume": 26231.8, "close_time": 1775015999999, "quote_volume": 3475.28822, "trades": 26, "taker_buy_base": 25173.6, "taker_buy_quote": 3335.0466 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.133, "high": 0.1331, "low": 0.1323, "close": 0.1327, "volume": 32851.6, "close_time": 1775019599999, "quote_volume": 4357.13698, "trades": 24, "taker_buy_base": 12393.8, "taker_buy_quote": 1643.83881 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.1324, "high": 0.133, "low": 0.1323, "close": 0.1329, "volume": 5117.8, "close_time": 1775023199999, "quote_volume": 677.69614, "trades": 11, "taker_buy_base": 4096.6, "taker_buy_quote": 542.47034 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.1331, "high": 0.1339, "low": 0.1329, "close": 0.1339, "volume": 115838.5, "close_time": 1775026799999, "quote_volume": 15471.87059, "trades": 46, "taker_buy_base": 38464.8, "taker_buy_quote": 5142.26954 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.134, "high": 0.1342, "low": 0.1336, "close": 0.1338, "volume": 59217.1, "close_time": 1775030399999, "quote_volume": 7925.31184, "trades": 34, "taker_buy_base": 20736.7, "taker_buy_quote": 2776.63367 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1338, "high": 0.1343, "low": 0.1334, "close": 0.1336, "volume": 211517.9, "close_time": 1775033999999, "quote_volume": 28309.66111, "trades": 100, "taker_buy_base": 123927.3, "taker_buy_quote": 16585.27812 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.1333, "high": 0.1333, "low": 0.132, "close": 0.1323, "volume": 46870.4, "close_time": 1775037599999, "quote_volume": 6214.33368, "trades": 26, "taker_buy_base": 20886.8, "taker_buy_quote": 2772.49616 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.1323, "high": 0.1324, "low": 0.1314, "close": 0.1316, "volume": 107027.4, "close_time": 1775041199999, "quote_volume": 14096.67422, "trades": 42, "taker_buy_base": 27754.6, "taker_buy_quote": 3661.38032 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1316, "high": 0.1321, "low": 0.1313, "close": 0.1319, "volume": 40394.3, "close_time": 1775044799999, "quote_volume": 5321.38678, "trades": 31, "taker_buy_base": 27340.1, "taker_buy_quote": 3603.22557 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1319, "high": 0.1324, "low": 0.1304, "close": 0.1304, "volume": 192624.4, "close_time": 1775048399999, "quote_volume": 25359.16927, "trades": 122, "taker_buy_base": 130236.8, "taker_buy_quote": 17179.78509 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.1303, "high": 0.1313, "low": 0.1283, "close": 0.1286, "volume": 395401.6, "close_time": 1775051999999, "quote_volume": 51224.3823, "trades": 178, "taker_buy_base": 152534.8, "taker_buy_quote": 19791.55575 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.1286, "high": 0.1325, "low": 0.1285, "close": 0.1325, "volume": 217859.5, "close_time": 1775055599999, "quote_volume": 28530.03886, "trades": 145, "taker_buy_base": 154065.6, "taker_buy_quote": 20185.32456 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.1323, "high": 0.1334, "low": 0.1322, "close": 0.1325, "volume": 192198.7, "close_time": 1775059199999, "quote_volume": 25507.74381, "trades": 89, "taker_buy_base": 79719.5, "taker_buy_quote": 10584.70906 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1326, "high": 0.1389, "low": 0.1312, "close": 0.1387, "volume": 2903866.6, "close_time": 1775062799999, "quote_volume": 395432.14348, "trades": 809, "taker_buy_base": 1614419.7, "taker_buy_quote": 219580.64285 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.1387, "high": 0.1405, "low": 0.1372, "close": 0.1381, "volume": 610738.7, "close_time": 1775066399999, "quote_volume": 85052.94726, "trades": 274, "taker_buy_base": 245473.6, "taker_buy_quote": 34201.60528 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1383, "high": 0.1423, "low": 0.1365, "close": 0.1376, "volume": 3233851.3, "close_time": 1775069999999, "quote_volume": 452313.27739, "trades": 1563, "taker_buy_base": 1701821.2, "taker_buy_quote": 237428.11559 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.1377, "high": 0.138, "low": 0.1348, "close": 0.1348, "volume": 329776.0, "close_time": 1775073599999, "quote_volume": 44785.3941, "trades": 171, "taker_buy_base": 184381.3, "taker_buy_quote": 25052.73511 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1351, "high": 0.1354, "low": 0.1346, "close": 0.1349, "volume": 90616.6, "close_time": 1775077199999, "quote_volume": 12223.3419, "trades": 54, "taker_buy_base": 49998.8, "taker_buy_quote": 6746.85491 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.1351, "high": 0.137, "low": 0.1351, "close": 0.1369, "volume": 175069.9, "close_time": 1775080799999, "quote_volume": 23834.52006, "trades": 72, "taker_buy_base": 97666.8, "taker_buy_quote": 13301.42386 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.1367, "high": 0.1369, "low": 0.1345, "close": 0.1346, "volume": 211950.5, "close_time": 1775084399999, "quote_volume": 28767.29442, "trades": 124, "taker_buy_base": 124149.8, "taker_buy_quote": 16850.35275 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.1349, "high": 0.135, "low": 0.1345, "close": 0.1348, "volume": 47919.0, "close_time": 1775087999999, "quote_volume": 6461.38787, "trades": 34, "taker_buy_base": 32092.2, "taker_buy_quote": 4327.40572 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.135, "high": 0.1351, "low": 0.1343, "close": 0.1351, "volume": 123120.9, "close_time": 1775091599999, "quote_volume": 16589.00803, "trades": 98, "taker_buy_base": 76457.8, "taker_buy_quote": 10304.23123 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1352, "high": 0.1353, "low": 0.1291, "close": 0.1296, "volume": 664362.9, "close_time": 1775095199999, "quote_volume": 87479.00514, "trades": 381, "taker_buy_base": 354831.3, "taker_buy_quote": 46763.64953 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.1298, "high": 0.13, "low": 0.1261, "close": 0.1263, "volume": 1737148.3, "close_time": 1775098799999, "quote_volume": 221382.5511, "trades": 286, "taker_buy_base": 586414.8, "taker_buy_quote": 74561.30935 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.126, "high": 0.1269, "low": 0.1252, "close": 0.1256, "volume": 279527.6, "close_time": 1775102399999, "quote_volume": 35280.57558, "trades": 136, "taker_buy_base": 137577.6, "taker_buy_quote": 17338.21429 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1254, "high": 0.1256, "low": 0.1248, "close": 0.1248, "volume": 119690.5, "close_time": 1775105999999, "quote_volume": 14997.28694, "trades": 92, "taker_buy_base": 98706.8, "taker_buy_quote": 12368.25598 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.1249, "high": 0.125, "low": 0.1241, "close": 0.1247, "volume": 169113.6, "close_time": 1775109599999, "quote_volume": 21060.63502, "trades": 86, "taker_buy_base": 131789.1, "taker_buy_quote": 16412.68075 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.1247, "high": 0.1292, "low": 0.1246, "close": 0.1283, "volume": 1354873.2, "close_time": 1775113199999, "quote_volume": 172892.8902, "trades": 700, "taker_buy_base": 774005.0, "taker_buy_quote": 98750.39535 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.1284, "high": 0.1299, "low": 0.1279, "close": 0.1295, "volume": 119422.9, "close_time": 1775116799999, "quote_volume": 15425.31442, "trades": 90, "taker_buy_base": 56724.4, "taker_buy_quote": 7325.79788 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1294, "high": 0.1295, "low": 0.1279, "close": 0.1281, "volume": 62759.6, "close_time": 1775120399999, "quote_volume": 8081.7209, "trades": 33, "taker_buy_base": 16719.3, "taker_buy_quote": 2154.67926 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.1281, "high": 0.1282, "low": 0.1255, "close": 0.126, "volume": 605324.5, "close_time": 1775123999999, "quote_volume": 76786.58757, "trades": 310, "taker_buy_base": 117918.5, "taker_buy_quote": 14946.03263 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.126, "high": 0.126, "low": 0.1251, "close": 0.1259, "volume": 65909.8, "close_time": 1775127599999, "quote_volume": 8285.18575, "trades": 43, "taker_buy_base": 10732.4, "taker_buy_quote": 1350.24854 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.126, "high": 0.1278, "low": 0.1256, "close": 0.1275, "volume": 399346.6, "close_time": 1775131199999, "quote_volume": 50636.92018, "trades": 223, "taker_buy_base": 220666.0, "taker_buy_quote": 28014.72266 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1278, "high": 0.1291, "low": 0.1272, "close": 0.1284, "volume": 323758.2, "close_time": 1775134799999, "quote_volume": 41471.16647, "trades": 182, "taker_buy_base": 176186.1, "taker_buy_quote": 22578.80973 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.1284, "high": 0.1284, "low": 0.1261, "close": 0.1262, "volume": 191047.5, "close_time": 1775138399999, "quote_volume": 24278.99266, "trades": 120, "taker_buy_base": 73505.0, "taker_buy_quote": 9341.20174 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.1262, "high": 0.1282, "low": 0.1254, "close": 0.1279, "volume": 554536.4, "close_time": 1775141999999, "quote_volume": 70241.33889, "trades": 382, "taker_buy_base": 283763.3, "taker_buy_quote": 35967.73389 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.1275, "high": 0.1278, "low": 0.1263, "close": 0.1265, "volume": 236950.7, "close_time": 1775145599999, "quote_volume": 30062.15482, "trades": 167, "taker_buy_base": 112204.8, "taker_buy_quote": 14239.17818 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1264, "high": 0.1276, "low": 0.126, "close": 0.127, "volume": 193302.1, "close_time": 1775149199999, "quote_volume": 24497.49519, "trades": 86, "taker_buy_base": 126887.1, "taker_buy_quote": 16086.33708 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.1266, "high": 0.1274, "low": 0.1259, "close": 0.1259, "volume": 132435.2, "close_time": 1775152799999, "quote_volume": 16763.92319, "trades": 99, "taker_buy_base": 73412.0, "taker_buy_quote": 9290.17008 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.1257, "high": 0.1266, "low": 0.1254, "close": 0.1265, "volume": 94977.6, "close_time": 1775156399999, "quote_volume": 11971.69382, "trades": 72, "taker_buy_base": 25221.1, "taker_buy_quote": 3176.51821 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.1264, "high": 0.1266, "low": 0.1259, "close": 0.126, "volume": 25254.9, "close_time": 1775159999999, "quote_volume": 3191.76326, "trades": 32, "taker_buy_base": 12171.1, "taker_buy_quote": 1539.13257 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1262, "high": 0.1281, "low": 0.126, "close": 0.1275, "volume": 180208.4, "close_time": 1775163599999, "quote_volume": 22955.45436, "trades": 97, "taker_buy_base": 111602.6, "taker_buy_quote": 14206.99106 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.1277, "high": 0.128, "low": 0.127, "close": 0.1276, "volume": 163163.9, "close_time": 1775167199999, "quote_volume": 20802.68832, "trades": 68, "taker_buy_base": 65126.9, "taker_buy_quote": 8291.11875 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.1277, "high": 0.1286, "low": 0.1276, "close": 0.1286, "volume": 57043.7, "close_time": 1775170799999, "quote_volume": 7309.36117, "trades": 67, "taker_buy_base": 32669.0, "taker_buy_quote": 4189.06432 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.1284, "high": 0.1289, "low": 0.1283, "close": 0.1286, "volume": 115093.1, "close_time": 1775174399999, "quote_volume": 14795.42967, "trades": 88, "taker_buy_base": 69566.0, "taker_buy_quote": 8945.06749 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1286, "high": 0.1368, "low": 0.1269, "close": 0.1318, "volume": 4977358.1, "close_time": 1775177999999, "quote_volume": 655559.39198, "trades": 5321, "taker_buy_base": 2933685.6, "taker_buy_quote": 386912.41095 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.1319, "high": 0.1338, "low": 0.1313, "close": 0.1322, "volume": 658483.9, "close_time": 1775181599999, "quote_volume": 87275.86595, "trades": 573, "taker_buy_base": 397225.0, "taker_buy_quote": 52650.61533 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.1321, "high": 0.1352, "low": 0.1321, "close": 0.1346, "volume": 476133.2, "close_time": 1775185199999, "quote_volume": 63738.32247, "trades": 435, "taker_buy_base": 257609.6, "taker_buy_quote": 34471.06542 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.1346, "high": 0.1353, "low": 0.1338, "close": 0.1344, "volume": 238989.3, "close_time": 1775188799999, "quote_volume": 32192.02542, "trades": 193, "taker_buy_base": 125211.6, "taker_buy_quote": 16873.00311 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1345, "high": 0.1355, "low": 0.1289, "close": 0.1289, "volume": 929018.6, "close_time": 1775192399999, "quote_volume": 122518.71931, "trades": 780, "taker_buy_base": 386365.5, "taker_buy_quote": 50835.99754 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.1288, "high": 0.1299, "low": 0.1277, "close": 0.129, "volume": 386476.8, "close_time": 1775195999999, "quote_volume": 49725.00134, "trades": 275, "taker_buy_base": 122938.3, "taker_buy_quote": 15823.68392 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.1289, "high": 0.1299, "low": 0.1286, "close": 0.1299, "volume": 389949.8, "close_time": 1775199599999, "quote_volume": 50419.02793, "trades": 251, "taker_buy_base": 132022.8, "taker_buy_quote": 17069.81003 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.13, "high": 0.131, "low": 0.1298, "close": 0.1303, "volume": 330566.5, "close_time": 1775203199999, "quote_volume": 43076.06432, "trades": 270, "taker_buy_base": 142126.8, "taker_buy_quote": 18535.75345 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1304, "high": 0.1321, "low": 0.1303, "close": 0.132, "volume": 213985.3, "close_time": 1775206799999, "quote_volume": 28098.79316, "trades": 151, "taker_buy_base": 60144.1, "taker_buy_quote": 7898.39126 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.132, "high": 0.1338, "low": 0.1318, "close": 0.1336, "volume": 744699.1, "close_time": 1775210399999, "quote_volume": 98902.06948, "trades": 816, "taker_buy_base": 251063.8, "taker_buy_quote": 33360.39564 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1336, "high": 0.1344, "low": 0.1333, "close": 0.1343, "volume": 565487.8, "close_time": 1775213999999, "quote_volume": 75701.76692, "trades": 702, "taker_buy_base": 310089.6, "taker_buy_quote": 41534.44748 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.1343, "high": 0.1357, "low": 0.1339, "close": 0.1357, "volume": 157494.6, "close_time": 1775217599999, "quote_volume": 21213.10542, "trades": 217, "taker_buy_base": 89744.9, "taker_buy_quote": 12102.8082 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1356, "high": 0.1376, "low": 0.135, "close": 0.1352, "volume": 1154502.5, "close_time": 1775221199999, "quote_volume": 156640.04304, "trades": 1119, "taker_buy_base": 365623.9, "taker_buy_quote": 49686.96105 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.1353, "high": 0.1359, "low": 0.1333, "close": 0.1334, "volume": 183706.0, "close_time": 1775224799999, "quote_volume": 24817.23189, "trades": 214, "taker_buy_base": 52309.6, "taker_buy_quote": 7073.49136 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.1334, "high": 0.1334, "low": 0.1309, "close": 0.1319, "volume": 533071.1, "close_time": 1775228399999, "quote_volume": 70232.77676, "trades": 516, "taker_buy_base": 240995.0, "taker_buy_quote": 31700.52028 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.1318, "high": 0.1319, "low": 0.1305, "close": 0.1309, "volume": 100944.9, "close_time": 1775231999999, "quote_volume": 13232.79735, "trades": 127, "taker_buy_base": 37800.6, "taker_buy_quote": 4957.66808 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1309, "high": 0.1314, "low": 0.1306, "close": 0.1312, "volume": 81779.1, "close_time": 1775235599999, "quote_volume": 10715.0394, "trades": 110, "taker_buy_base": 60805.1, "taker_buy_quote": 7966.02336 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.1312, "high": 0.1314, "low": 0.13, "close": 0.1314, "volume": 111910.8, "close_time": 1775239199999, "quote_volume": 14594.78101, "trades": 100, "taker_buy_base": 32694.1, "taker_buy_quote": 4265.78442 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.1314, "high": 0.1314, "low": 0.1306, "close": 0.1309, "volume": 70215.7, "close_time": 1775242799999, "quote_volume": 9193.27397, "trades": 63, "taker_buy_base": 17964.2, "taker_buy_quote": 2352.00479 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.1308, "high": 0.1308, "low": 0.129, "close": 0.1294, "volume": 114641.9, "close_time": 1775246399999, "quote_volume": 14847.46755, "trades": 98, "taker_buy_base": 48273.1, "taker_buy_quote": 6240.22144 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1293, "high": 0.1296, "low": 0.1288, "close": 0.129, "volume": 70520.9, "close_time": 1775249999999, "quote_volume": 9118.02669, "trades": 57, "taker_buy_base": 54075.0, "taker_buy_quote": 6993.46364 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.1291, "high": 0.1291, "low": 0.1279, "close": 0.1285, "volume": 183772.6, "close_time": 1775253599999, "quote_volume": 23585.14008, "trades": 92, "taker_buy_base": 23630.2, "taker_buy_quote": 3036.7417 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1286, "high": 0.1287, "low": 0.1281, "close": 0.1281, "volume": 20015.5, "close_time": 1775257199999, "quote_volume": 2572.49839, "trades": 17, "taker_buy_base": 6694.8, "taker_buy_quote": 859.82785 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1281, "high": 0.1285, "low": 0.1279, "close": 0.1285, "volume": 30852.6, "close_time": 1775260799999, "quote_volume": 3952.94742, "trades": 41, "taker_buy_base": 24307.0, "taker_buy_quote": 3114.85719 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1283, "high": 0.1283, "low": 0.1278, "close": 0.1279, "volume": 42667.3, "close_time": 1775264399999, "quote_volume": 5460.72433, "trades": 44, "taker_buy_base": 10440.8, "taker_buy_quote": 1337.17051 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.128, "high": 0.1282, "low": 0.1278, "close": 0.1279, "volume": 61857.3, "close_time": 1775267999999, "quote_volume": 7911.84462, "trades": 45, "taker_buy_base": 37693.5, "taker_buy_quote": 4820.88417 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.1277, "high": 0.1281, "low": 0.1277, "close": 0.1277, "volume": 7952.2, "close_time": 1775271599999, "quote_volume": 1017.97164, "trades": 16, "taker_buy_base": 6189.3, "taker_buy_quote": 792.82585 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 41463.6, "close_time": 1775275199999, "quote_volume": 5303.77284, "trades": 27, "taker_buy_base": 17014.8, "taker_buy_quote": 2176.83244 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1277, "high": 0.1283, "low": 0.1271, "close": 0.1281, "volume": 40882.3, "close_time": 1775278799999, "quote_volume": 5229.37361, "trades": 82, "taker_buy_base": 31455.1, "taker_buy_quote": 4024.75348 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.128, "high": 0.1294, "low": 0.1277, "close": 0.1288, "volume": 70263.5, "close_time": 1775282399999, "quote_volume": 9052.29537, "trades": 110, "taker_buy_base": 43806.1, "taker_buy_quote": 5647.92312 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.1289, "high": 0.1293, "low": 0.1285, "close": 0.1291, "volume": 40552.0, "close_time": 1775285999999, "quote_volume": 5236.1454, "trades": 54, "taker_buy_base": 27538.5, "taker_buy_quote": 3556.04651 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.129, "high": 0.1295, "low": 0.1288, "close": 0.1293, "volume": 7188.2, "close_time": 1775289599999, "quote_volume": 929.90171, "trades": 34, "taker_buy_base": 5897.1, "taker_buy_quote": 762.97403 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1292, "high": 0.1292, "low": 0.1282, "close": 0.1282, "volume": 12907.7, "close_time": 1775293199999, "quote_volume": 1661.94965, "trades": 31, "taker_buy_base": 483.3, "taker_buy_quote": 62.27921 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.1282, "high": 0.1283, "low": 0.1276, "close": 0.1278, "volume": 68364.3, "close_time": 1775296799999, "quote_volume": 8740.66614, "trades": 81, "taker_buy_base": 44832.0, "taker_buy_quote": 5734.93019 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1278, "high": 0.1281, "low": 0.1273, "close": 0.1279, "volume": 38096.6, "close_time": 1775300399999, "quote_volume": 4862.75217, "trades": 46, "taker_buy_base": 20523.9, "taker_buy_quote": 2620.56742 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1278, "high": 0.1282, "low": 0.127, "close": 0.1282, "volume": 166367.4, "close_time": 1775303999999, "quote_volume": 21190.57696, "trades": 97, "taker_buy_base": 50498.1, "taker_buy_quote": 6438.81165 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1282, "high": 0.1288, "low": 0.1279, "close": 0.1283, "volume": 283378.2, "close_time": 1775307599999, "quote_volume": 36376.86786, "trades": 151, "taker_buy_base": 182103.2, "taker_buy_quote": 23387.07947 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1284, "high": 0.1292, "low": 0.1282, "close": 0.1283, "volume": 59555.5, "close_time": 1775311199999, "quote_volume": 7661.20317, "trades": 77, "taker_buy_base": 50465.9, "taker_buy_quote": 6493.71669 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.1282, "high": 0.1285, "low": 0.1279, "close": 0.1285, "volume": 56223.3, "close_time": 1775314799999, "quote_volume": 7208.29878, "trades": 37, "taker_buy_base": 25514.6, "taker_buy_quote": 3270.27241 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1285, "high": 0.1299, "low": 0.1285, "close": 0.1293, "volume": 87554.6, "close_time": 1775318399999, "quote_volume": 11324.87143, "trades": 83, "taker_buy_base": 29304.6, "taker_buy_quote": 3795.16187 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1294, "high": 0.1303, "low": 0.1294, "close": 0.1294, "volume": 16496.2, "close_time": 1775321999999, "quote_volume": 2142.98374, "trades": 49, "taker_buy_base": 12457.0, "taker_buy_quote": 1617.15239 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.1293, "high": 0.1295, "low": 0.1286, "close": 0.129, "volume": 96599.5, "close_time": 1775325599999, "quote_volume": 12433.10119, "trades": 109, "taker_buy_base": 69046.4, "taker_buy_quote": 8884.22847 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.129, "high": 0.1293, "low": 0.1284, "close": 0.1284, "volume": 42645.9, "close_time": 1775329199999, "quote_volume": 5499.81242, "trades": 74, "taker_buy_base": 22348.7, "taker_buy_quote": 2884.60696 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.1285, "high": 0.1292, "low": 0.1282, "close": 0.1282, "volume": 27474.8, "close_time": 1775332799999, "quote_volume": 3533.69423, "trades": 47, "taker_buy_base": 8728.3, "taker_buy_quote": 1121.47305 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1281, "high": 0.1284, "low": 0.1278, "close": 0.1282, "volume": 129249.0, "close_time": 1775336399999, "quote_volume": 16559.68403, "trades": 148, "taker_buy_base": 96613.8, "taker_buy_quote": 12382.18016 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1283, "high": 0.1285, "low": 0.1277, "close": 0.1282, "volume": 65743.6, "close_time": 1775339999999, "quote_volume": 8424.15889, "trades": 62, "taker_buy_base": 41513.8, "taker_buy_quote": 5320.7886 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.128, "high": 0.128, "low": 0.1273, "close": 0.1274, "volume": 56881.0, "close_time": 1775343599999, "quote_volume": 7267.35802, "trades": 32, "taker_buy_base": 7209.4, "taker_buy_quote": 919.79952 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.1274, "high": 0.1274, "low": 0.1269, "close": 0.1269, "volume": 66578.5, "close_time": 1775347199999, "quote_volume": 8461.03539, "trades": 32, "taker_buy_base": 26939.8, "taker_buy_quote": 3426.66693 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1272, "high": 0.1272, "low": 0.1263, "close": 0.1265, "volume": 69413.5, "close_time": 1775350799999, "quote_volume": 8786.5289, "trades": 52, "taker_buy_base": 4906.8, "taker_buy_quote": 621.37416 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1263, "high": 0.1263, "low": 0.1255, "close": 0.1257, "volume": 61337.6, "close_time": 1775354399999, "quote_volume": 7708.74725, "trades": 94, "taker_buy_base": 23022.6, "taker_buy_quote": 2894.19149 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1256, "high": 0.1264, "low": 0.1255, "close": 0.1264, "volume": 87932.5, "close_time": 1775357999999, "quote_volume": 11068.35628, "trades": 92, "taker_buy_base": 61369.4, "taker_buy_quote": 7730.81927 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.1262, "high": 0.1263, "low": 0.1256, "close": 0.1257, "volume": 52140.3, "close_time": 1775361599999, "quote_volume": 6571.14151, "trades": 23, "taker_buy_base": 15095.1, "taker_buy_quote": 1900.81898 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1257, "high": 0.1257, "low": 0.125, "close": 0.1251, "volume": 125954.6, "close_time": 1775365199999, "quote_volume": 15793.73445, "trades": 77, "taker_buy_base": 10898.1, "taker_buy_quote": 1366.19483 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.1251, "high": 0.1258, "low": 0.1251, "close": 0.1252, "volume": 69248.9, "close_time": 1775368799999, "quote_volume": 8701.79126, "trades": 44, "taker_buy_base": 52282.6, "taker_buy_quote": 6570.64108 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.1251, "high": 0.1251, "low": 0.1238, "close": 0.1244, "volume": 64672.2, "close_time": 1775372399999, "quote_volume": 8049.27874, "trades": 94, "taker_buy_base": 21870.6, "taker_buy_quote": 2718.21699 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.1245, "high": 0.1254, "low": 0.1245, "close": 0.1246, "volume": 66487.7, "close_time": 1775375999999, "quote_volume": 8311.0945, "trades": 94, "taker_buy_base": 39458.8, "taker_buy_quote": 4931.32972 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1245, "high": 0.126, "low": 0.1243, "close": 0.1258, "volume": 181878.9, "close_time": 1775379599999, "quote_volume": 22767.32471, "trades": 251, "taker_buy_base": 165416.6, "taker_buy_quote": 20704.29623 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.1258, "high": 0.1271, "low": 0.1256, "close": 0.1267, "volume": 101564.6, "close_time": 1775383199999, "quote_volume": 12812.66402, "trades": 102, "taker_buy_base": 61218.8, "taker_buy_quote": 7736.6483 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.1268, "high": 0.1271, "low": 0.1264, "close": 0.1265, "volume": 25098.5, "close_time": 1775386799999, "quote_volume": 3178.26189, "trades": 35, "taker_buy_base": 7764.9, "taker_buy_quote": 982.78173 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.1263, "high": 0.1265, "low": 0.1261, "close": 0.1264, "volume": 15836.5, "close_time": 1775390399999, "quote_volume": 2000.96948, "trades": 44, "taker_buy_base": 8957.6, "taker_buy_quote": 1131.98284 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1263, "high": 0.1275, "low": 0.1246, "close": 0.125, "volume": 1100314.1, "close_time": 1775393999999, "quote_volume": 139361.0584, "trades": 859, "taker_buy_base": 687612.8, "taker_buy_quote": 87234.87473 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.1252, "high": 0.1274, "low": 0.1249, "close": 0.1273, "volume": 263855.7, "close_time": 1775397599999, "quote_volume": 33282.05032, "trades": 262, "taker_buy_base": 202699.9, "taker_buy_quote": 25592.67698 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.1275, "high": 0.1285, "low": 0.1275, "close": 0.128, "volume": 234252.1, "close_time": 1775401199999, "quote_volume": 29979.09825, "trades": 167, "taker_buy_base": 148380.1, "taker_buy_quote": 18987.08063 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.128, "high": 0.1288, "low": 0.127, "close": 0.127, "volume": 420908.9, "close_time": 1775404799999, "quote_volume": 53848.90445, "trades": 345, "taker_buy_base": 124125.3, "taker_buy_quote": 15896.83486 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1269, "high": 0.1272, "low": 0.1255, "close": 0.1257, "volume": 99302.9, "close_time": 1775408399999, "quote_volume": 12525.59175, "trades": 77, "taker_buy_base": 25791.9, "taker_buy_quote": 3268.44929 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1257, "high": 0.1263, "low": 0.1256, "close": 0.1263, "volume": 35258.0, "close_time": 1775411999999, "quote_volume": 4444.01886, "trades": 49, "taker_buy_base": 23675.7, "taker_buy_quote": 2983.02669 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.1262, "high": 0.1264, "low": 0.126, "close": 0.1261, "volume": 28258.5, "close_time": 1775415599999, "quote_volume": 3567.8818, "trades": 24, "taker_buy_base": 7306.6, "taker_buy_quote": 922.11006 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.1261, "high": 0.1266, "low": 0.126, "close": 0.1263, "volume": 16270.0, "close_time": 1775419199999, "quote_volume": 2054.66981, "trades": 26, "taker_buy_base": 13252.9, "taker_buy_quote": 1673.99923 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1262, "high": 0.1268, "low": 0.126, "close": 0.1265, "volume": 117309.3, "close_time": 1775422799999, "quote_volume": 14826.3219, "trades": 113, "taker_buy_base": 105159.7, "taker_buy_quote": 13291.11921 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.1264, "high": 0.1264, "low": 0.1251, "close": 0.1256, "volume": 140645.1, "close_time": 1775426399999, "quote_volume": 17688.55874, "trades": 115, "taker_buy_base": 22446.0, "taker_buy_quote": 2821.85195 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.1256, "high": 0.1265, "low": 0.125, "close": 0.1265, "volume": 120316.2, "close_time": 1775429999999, "quote_volume": 15144.31, "trades": 140, "taker_buy_base": 81888.3, "taker_buy_quote": 10304.17166 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.1264, "high": 0.129, "low": 0.1263, "close": 0.1286, "volume": 258140.0, "close_time": 1775433599999, "quote_volume": 33027.43331, "trades": 151, "taker_buy_base": 217667.8, "taker_buy_quote": 27868.72623 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1286, "high": 0.1295, "low": 0.1286, "close": 0.1295, "volume": 94566.8, "close_time": 1775437199999, "quote_volume": 12202.73864, "trades": 86, "taker_buy_base": 62389.2, "taker_buy_quote": 8053.76377 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.1294, "high": 0.1294, "low": 0.1282, "close": 0.1282, "volume": 90959.1, "close_time": 1775440799999, "quote_volume": 11714.99365, "trades": 59, "taker_buy_base": 32585.3, "taker_buy_quote": 4197.67709 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1284, "high": 0.1295, "low": 0.1284, "close": 0.1292, "volume": 102587.0, "close_time": 1775444399999, "quote_volume": 13232.35376, "trades": 96, "taker_buy_base": 71591.4, "taker_buy_quote": 9239.16489 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.1291, "high": 0.1295, "low": 0.1288, "close": 0.129, "volume": 88282.6, "close_time": 1775447999999, "quote_volume": 11408.71732, "trades": 49, "taker_buy_base": 60058.2, "taker_buy_quote": 7762.02312 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1292, "high": 0.1292, "low": 0.1285, "close": 0.1289, "volume": 74946.7, "close_time": 1775451599999, "quote_volume": 9644.19148, "trades": 49, "taker_buy_base": 18646.6, "taker_buy_quote": 2401.81027 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1287, "high": 0.1287, "low": 0.1279, "close": 0.1279, "volume": 153176.4, "close_time": 1775455199999, "quote_volume": 19624.942, "trades": 130, "taker_buy_base": 36586.7, "taker_buy_quote": 4689.29756 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.1279, "high": 0.1284, "low": 0.1271, "close": 0.128, "volume": 77638.7, "close_time": 1775458799999, "quote_volume": 9904.96367, "trades": 56, "taker_buy_base": 47290.6, "taker_buy_quote": 6034.18 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.128, "high": 0.1289, "low": 0.128, "close": 0.1289, "volume": 33243.2, "close_time": 1775462399999, "quote_volume": 4275.83485, "trades": 49, "taker_buy_base": 21923.0, "taker_buy_quote": 2820.75073 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1289, "high": 0.1294, "low": 0.1288, "close": 0.1292, "volume": 27684.7, "close_time": 1775465999999, "quote_volume": 3574.49889, "trades": 39, "taker_buy_base": 9287.5, "taker_buy_quote": 1199.96411 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.1292, "high": 0.1303, "low": 0.1292, "close": 0.1301, "volume": 130999.9, "close_time": 1775469599999, "quote_volume": 17014.72465, "trades": 78, "taker_buy_base": 72573.8, "taker_buy_quote": 9429.91736 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.1302, "high": 0.1349, "low": 0.1302, "close": 0.132, "volume": 1440636.5, "close_time": 1775473199999, "quote_volume": 191662.51929, "trades": 1280, "taker_buy_base": 991825.1, "taker_buy_quote": 131867.55698 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.132, "high": 0.134, "low": 0.1319, "close": 0.1332, "volume": 446565.6, "close_time": 1775476799999, "quote_volume": 59416.02295, "trades": 365, "taker_buy_base": 203618.8, "taker_buy_quote": 27088.77881 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1331, "high": 0.1349, "low": 0.1329, "close": 0.1338, "volume": 1300103.0, "close_time": 1775480399999, "quote_volume": 174189.1683, "trades": 761, "taker_buy_base": 792269.1, "taker_buy_quote": 106183.92339 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1337, "high": 0.1364, "low": 0.133, "close": 0.136, "volume": 674790.7, "close_time": 1775483999999, "quote_volume": 91257.11673, "trades": 392, "taker_buy_base": 330267.7, "taker_buy_quote": 44701.13003 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.136, "high": 0.1371, "low": 0.1344, "close": 0.1364, "volume": 1843559.9, "close_time": 1775487599999, "quote_volume": 251295.60206, "trades": 1180, "taker_buy_base": 1117729.2, "taker_buy_quote": 152421.12044 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.1365, "high": 0.1396, "low": 0.1359, "close": 0.1375, "volume": 1673625.1, "close_time": 1775491199999, "quote_volume": 231255.26146, "trades": 1011, "taker_buy_base": 827657.2, "taker_buy_quote": 114548.2569 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1376, "high": 0.1406, "low": 0.1374, "close": 0.1376, "volume": 2287811.6, "close_time": 1775494799999, "quote_volume": 317661.95331, "trades": 1721, "taker_buy_base": 1238132.0, "taker_buy_quote": 172083.9106 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.1376, "high": 0.1379, "low": 0.1355, "close": 0.1373, "volume": 812533.3, "close_time": 1775498399999, "quote_volume": 110988.82992, "trades": 637, "taker_buy_base": 367776.5, "taker_buy_quote": 50286.51872 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.1375, "high": 0.1415, "low": 0.1374, "close": 0.1397, "volume": 2254340.5, "close_time": 1775501999999, "quote_volume": 315756.61937, "trades": 1668, "taker_buy_base": 1342023.6, "taker_buy_quote": 188022.37058 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.1396, "high": 0.1396, "low": 0.1371, "close": 0.1378, "volume": 879691.6, "close_time": 1775505599999, "quote_volume": 121547.4878, "trades": 764, "taker_buy_base": 340228.5, "taker_buy_quote": 47067.44657 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1377, "high": 0.1393, "low": 0.1367, "close": 0.1371, "volume": 445827.9, "close_time": 1775509199999, "quote_volume": 61575.80848, "trades": 327, "taker_buy_base": 210354.0, "taker_buy_quote": 29103.03908 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.137, "high": 0.1372, "low": 0.136, "close": 0.1363, "volume": 250700.0, "close_time": 1775512799999, "quote_volume": 34219.71435, "trades": 185, "taker_buy_base": 77829.9, "taker_buy_quote": 10625.7574 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.1365, "high": 0.1366, "low": 0.1348, "close": 0.1348, "volume": 364461.1, "close_time": 1775516399999, "quote_volume": 49474.15882, "trades": 225, "taker_buy_base": 150403.6, "taker_buy_quote": 20426.36892 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.1346, "high": 0.1351, "low": 0.1339, "close": 0.1346, "volume": 309222.1, "close_time": 1775519999999, "quote_volume": 41572.51697, "trades": 259, "taker_buy_base": 151374.4, "taker_buy_quote": 20356.15319 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1347, "high": 0.1349, "low": 0.1329, "close": 0.1337, "volume": 323929.1, "close_time": 1775523599999, "quote_volume": 43303.8094, "trades": 218, "taker_buy_base": 91419.3, "taker_buy_quote": 12243.76038 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1333, "high": 0.1335, "low": 0.132, "close": 0.1326, "volume": 246585.5, "close_time": 1775527199999, "quote_volume": 32720.40909, "trades": 187, "taker_buy_base": 50218.3, "taker_buy_quote": 6671.20751 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1325, "high": 0.1345, "low": 0.1322, "close": 0.1336, "volume": 315625.4, "close_time": 1775530799999, "quote_volume": 42065.27754, "trades": 213, "taker_buy_base": 134361.4, "taker_buy_quote": 17935.35919 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.1336, "high": 0.1353, "low": 0.1335, "close": 0.1346, "volume": 194543.2, "close_time": 1775534399999, "quote_volume": 26122.98301, "trades": 194, "taker_buy_base": 73106.2, "taker_buy_quote": 9817.9032 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1343, "high": 0.1356, "low": 0.134, "close": 0.1353, "volume": 211881.3, "close_time": 1775537999999, "quote_volume": 28531.56619, "trades": 238, "taker_buy_base": 104891.5, "taker_buy_quote": 14135.7709 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.135, "high": 0.1384, "low": 0.135, "close": 0.1377, "volume": 958339.2, "close_time": 1775541599999, "quote_volume": 131578.48219, "trades": 483, "taker_buy_base": 681017.6, "taker_buy_quote": 93621.28936 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.1377, "high": 0.142, "low": 0.1375, "close": 0.1397, "volume": 2159042.1, "close_time": 1775545199999, "quote_volume": 302431.712, "trades": 1697, "taker_buy_base": 1210985.3, "taker_buy_quote": 169739.38087 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.1398, "high": 0.1401, "low": 0.1373, "close": 0.1393, "volume": 1503035.6, "close_time": 1775548799999, "quote_volume": 208801.54501, "trades": 1018, "taker_buy_base": 671123.3, "taker_buy_quote": 93253.89509 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1391, "high": 0.1404, "low": 0.1381, "close": 0.1399, "volume": 1108732.6, "close_time": 1775552399999, "quote_volume": 154465.41075, "trades": 810, "taker_buy_base": 570568.9, "taker_buy_quote": 79548.77929 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.1399, "high": 0.143, "low": 0.1381, "close": 0.1417, "volume": 4508964.7, "close_time": 1775555999999, "quote_volume": 638052.95665, "trades": 3527, "taker_buy_base": 2573323.6, "taker_buy_quote": 364748.77765 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.1417, "high": 0.1444, "low": 0.1386, "close": 0.1388, "volume": 3290148.2, "close_time": 1775559599999, "quote_volume": 468133.70566, "trades": 2251, "taker_buy_base": 1705091.2, "taker_buy_quote": 243220.38475 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.139, "high": 0.1393, "low": 0.1352, "close": 0.1363, "volume": 1500487.9, "close_time": 1775563199999, "quote_volume": 204891.94389, "trades": 1076, "taker_buy_base": 657425.1, "taker_buy_quote": 89767.66423 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1363, "high": 0.1366, "low": 0.1342, "close": 0.1345, "volume": 764876.0, "close_time": 1775566799999, "quote_volume": 103415.76054, "trades": 588, "taker_buy_base": 330287.1, "taker_buy_quote": 44687.09574 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.1346, "high": 0.1367, "low": 0.1345, "close": 0.1363, "volume": 322011.5, "close_time": 1775570399999, "quote_volume": 43723.53625, "trades": 217, "taker_buy_base": 178924.1, "taker_buy_quote": 24297.58267 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.1363, "high": 0.1381, "low": 0.1363, "close": 0.1376, "volume": 531834.6, "close_time": 1775573999999, "quote_volume": 73068.35351, "trades": 541, "taker_buy_base": 255762.9, "taker_buy_quote": 35158.40321 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.1375, "high": 0.138, "low": 0.1364, "close": 0.1373, "volume": 396810.3, "close_time": 1775577599999, "quote_volume": 54396.87383, "trades": 217, "taker_buy_base": 141908.1, "taker_buy_quote": 19465.93127 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1373, "high": 0.1381, "low": 0.137, "close": 0.1379, "volume": 151017.5, "close_time": 1775581199999, "quote_volume": 20804.16191, "trades": 106, "taker_buy_base": 80645.9, "taker_buy_quote": 11116.61119 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.1383, "high": 0.1404, "low": 0.1378, "close": 0.1394, "volume": 357446.2, "close_time": 1775584799999, "quote_volume": 49774.84577, "trades": 195, "taker_buy_base": 138420.3, "taker_buy_quote": 19301.65273 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.1395, "high": 0.1396, "low": 0.1385, "close": 0.1386, "volume": 104992.6, "close_time": 1775588399999, "quote_volume": 14581.92161, "trades": 87, "taker_buy_base": 40693.4, "taker_buy_quote": 5661.11407 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.1391, "high": 0.1397, "low": 0.1382, "close": 0.1396, "volume": 149189.2, "close_time": 1775591999999, "quote_volume": 20746.59519, "trades": 86, "taker_buy_base": 24027.2, "taker_buy_quote": 3347.69892 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1394, "high": 0.1397, "low": 0.1388, "close": 0.1388, "volume": 98292.8, "close_time": 1775595599999, "quote_volume": 13676.58496, "trades": 82, "taker_buy_base": 15872.3, "taker_buy_quote": 2210.68161 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.1389, "high": 0.1406, "low": 0.1389, "close": 0.1405, "volume": 180649.8, "close_time": 1775599199999, "quote_volume": 25280.571, "trades": 150, "taker_buy_base": 124484.2, "taker_buy_quote": 17412.51932 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.1406, "high": 0.1416, "low": 0.1401, "close": 0.1415, "volume": 403599.8, "close_time": 1775602799999, "quote_volume": 56768.20289, "trades": 549, "taker_buy_base": 135065.1, "taker_buy_quote": 19030.22246 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.1415, "high": 0.1427, "low": 0.1408, "close": 0.1427, "volume": 176198.0, "close_time": 1775606399999, "quote_volume": 25014.51349, "trades": 250, "taker_buy_base": 61246.4, "taker_buy_quote": 8707.05079 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1427, "high": 0.1429, "low": 0.1406, "close": 0.1408, "volume": 250273.1, "close_time": 1775609999999, "quote_volume": 35535.34579, "trades": 443, "taker_buy_base": 72342.3, "taker_buy_quote": 10282.8852 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1409, "high": 0.1418, "low": 0.1403, "close": 0.1418, "volume": 283181.2, "close_time": 1775613599999, "quote_volume": 39962.70122, "trades": 348, "taker_buy_base": 195389.0, "taker_buy_quote": 27574.31343 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.1418, "high": 0.142, "low": 0.1392, "close": 0.1396, "volume": 256536.7, "close_time": 1775617199999, "quote_volume": 35967.29829, "trades": 297, "taker_buy_base": 66987.7, "taker_buy_quote": 9436.7955 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1397, "high": 0.1399, "low": 0.1391, "close": 0.1392, "volume": 184380.1, "close_time": 1775620799999, "quote_volume": 25717.66011, "trades": 113, "taker_buy_base": 109487.9, "taker_buy_quote": 15270.18484 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1392, "high": 0.1395, "low": 0.1385, "close": 0.1389, "volume": 149832.2, "close_time": 1775624399999, "quote_volume": 20817.24669, "trades": 165, "taker_buy_base": 33740.0, "taker_buy_quote": 4692.86265 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.139, "high": 0.1404, "low": 0.1389, "close": 0.1401, "volume": 148916.5, "close_time": 1775627999999, "quote_volume": 20819.57808, "trades": 193, "taker_buy_base": 68837.0, "taker_buy_quote": 9629.78978 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.1401, "high": 0.1402, "low": 0.139, "close": 0.1392, "volume": 242045.7, "close_time": 1775631599999, "quote_volume": 33836.46271, "trades": 256, "taker_buy_base": 101604.2, "taker_buy_quote": 14222.64245 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1393, "high": 0.1393, "low": 0.1379, "close": 0.1384, "volume": 88632.6, "close_time": 1775635199999, "quote_volume": 12254.61092, "trades": 150, "taker_buy_base": 25837.9, "taker_buy_quote": 3576.28772 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1383, "high": 0.1384, "low": 0.1354, "close": 0.1372, "volume": 634840.3, "close_time": 1775638799999, "quote_volume": 86578.63975, "trades": 835, "taker_buy_base": 239776.3, "taker_buy_quote": 32720.85708 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1372, "high": 0.1383, "low": 0.1371, "close": 0.1375, "volume": 243414.6, "close_time": 1775642399999, "quote_volume": 33508.93918, "trades": 227, "taker_buy_base": 132350.0, "taker_buy_quote": 18223.03898 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1375, "high": 0.1377, "low": 0.1368, "close": 0.1369, "volume": 490941.5, "close_time": 1775645999999, "quote_volume": 67342.84316, "trades": 407, "taker_buy_base": 71310.2, "taker_buy_quote": 9793.38744 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1369, "high": 0.1369, "low": 0.1355, "close": 0.136, "volume": 560686.7, "close_time": 1775649599999, "quote_volume": 76336.46965, "trades": 827, "taker_buy_base": 103446.0, "taker_buy_quote": 14092.12006 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1361, "high": 0.1366, "low": 0.1356, "close": 0.1364, "volume": 612375.2, "close_time": 1775653199999, "quote_volume": 83312.78812, "trades": 626, "taker_buy_base": 125093.1, "taker_buy_quote": 17029.1372 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1363, "high": 0.1368, "low": 0.1356, "close": 0.1365, "volume": 874735.0, "close_time": 1775656799999, "quote_volume": 119142.87272, "trades": 973, "taker_buy_base": 209863.3, "taker_buy_quote": 28605.02241 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.1365, "high": 0.1367, "low": 0.1337, "close": 0.1343, "volume": 913838.3, "close_time": 1775660399999, "quote_volume": 123401.95771, "trades": 824, "taker_buy_base": 281413.2, "taker_buy_quote": 38040.49164 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.1342, "high": 0.1351, "low": 0.1336, "close": 0.1351, "volume": 176493.9, "close_time": 1775663999999, "quote_volume": 23675.94058, "trades": 187, "taker_buy_base": 83304.2, "taker_buy_quote": 11185.87985 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1351, "high": 0.1369, "low": 0.1351, "close": 0.1364, "volume": 421226.5, "close_time": 1775667599999, "quote_volume": 57263.00001, "trades": 446, "taker_buy_base": 256153.7, "taker_buy_quote": 34851.49301 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.1364, "high": 0.1364, "low": 0.1355, "close": 0.136, "volume": 98488.0, "close_time": 1775671199999, "quote_volume": 13393.68403, "trades": 141, "taker_buy_base": 27355.0, "taker_buy_quote": 3718.74633 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1359, "high": 0.1359, "low": 0.1351, "close": 0.1353, "volume": 101439.7, "close_time": 1775674799999, "quote_volume": 13739.74724, "trades": 152, "taker_buy_base": 55791.5, "taker_buy_quote": 7557.3203 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1353, "high": 0.1359, "low": 0.1353, "close": 0.1359, "volume": 24983.5, "close_time": 1775678399999, "quote_volume": 3388.56065, "trades": 59, "taker_buy_base": 10159.1, "taker_buy_quote": 1377.65222 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.136, "high": 0.1362, "low": 0.1357, "close": 0.1358, "volume": 45609.3, "close_time": 1775681999999, "quote_volume": 6205.40828, "trades": 53, "taker_buy_base": 20941.9, "taker_buy_quote": 2850.1158 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1357, "high": 0.136, "low": 0.1355, "close": 0.1357, "volume": 75150.3, "close_time": 1775685599999, "quote_volume": 10205.96113, "trades": 89, "taker_buy_base": 28936.0, "taker_buy_quote": 3929.61276 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1356, "high": 0.1356, "low": 0.134, "close": 0.1341, "volume": 336402.7, "close_time": 1775689199999, "quote_volume": 45226.62776, "trades": 316, "taker_buy_base": 113587.1, "taker_buy_quote": 15273.95106 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.134, "high": 0.134, "low": 0.1322, "close": 0.1325, "volume": 399047.2, "close_time": 1775692799999, "quote_volume": 53070.79662, "trades": 297, "taker_buy_base": 83717.5, "taker_buy_quote": 11143.72386 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1325, "high": 0.1328, "low": 0.1319, "close": 0.1327, "volume": 74963.3, "close_time": 1775696399999, "quote_volume": 9921.9148, "trades": 101, "taker_buy_base": 37894.2, "taker_buy_quote": 5018.294 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.1328, "high": 0.1331, "low": 0.1315, "close": 0.1323, "volume": 125805.0, "close_time": 1775699999999, "quote_volume": 16605.24278, "trades": 107, "taker_buy_base": 29274.5, "taker_buy_quote": 3866.57966 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.1323, "high": 0.1338, "low": 0.1321, "close": 0.1338, "volume": 133808.8, "close_time": 1775703599999, "quote_volume": 17750.8438, "trades": 155, "taker_buy_base": 31456.5, "taker_buy_quote": 4182.40458 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1338, "high": 0.1338, "low": 0.1332, "close": 0.1335, "volume": 66621.4, "close_time": 1775707199999, "quote_volume": 8893.17417, "trades": 46, "taker_buy_base": 5665.6, "taker_buy_quote": 756.15693 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1334, "high": 0.1335, "low": 0.1332, "close": 0.1333, "volume": 14462.5, "close_time": 1775710799999, "quote_volume": 1928.9944, "trades": 28, "taker_buy_base": 7592.3, "taker_buy_quote": 1012.89134 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.1332, "high": 0.1338, "low": 0.1331, "close": 0.1333, "volume": 108210.0, "close_time": 1775714399999, "quote_volume": 14435.79007, "trades": 82, "taker_buy_base": 53527.4, "taker_buy_quote": 7136.13063 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.1333, "high": 0.1339, "low": 0.1333, "close": 0.1339, "volume": 74132.3, "close_time": 1775717999999, "quote_volume": 9906.04608, "trades": 77, "taker_buy_base": 30353.4, "taker_buy_quote": 4056.19867 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.1339, "high": 0.1343, "low": 0.1336, "close": 0.1338, "volume": 58062.8, "close_time": 1775721599999, "quote_volume": 7783.14856, "trades": 73, "taker_buy_base": 30828.8, "taker_buy_quote": 4132.93717 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1338, "high": 0.1345, "low": 0.1336, "close": 0.1337, "volume": 72238.5, "close_time": 1775725199999, "quote_volume": 9683.71774, "trades": 87, "taker_buy_base": 37858.3, "taker_buy_quote": 5073.95774 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1337, "high": 0.1341, "low": 0.1333, "close": 0.134, "volume": 38081.1, "close_time": 1775728799999, "quote_volume": 5098.81234, "trades": 59, "taker_buy_base": 13231.6, "taker_buy_quote": 1771.47111 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1339, "high": 0.1339, "low": 0.1331, "close": 0.1331, "volume": 47093.8, "close_time": 1775732399999, "quote_volume": 6283.11878, "trades": 69, "taker_buy_base": 15883.2, "taker_buy_quote": 2120.90696 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.1332, "high": 0.1332, "low": 0.1326, "close": 0.1326, "volume": 25630.9, "close_time": 1775735999999, "quote_volume": 3402.69022, "trades": 30, "taker_buy_base": 8202.2, "taker_buy_quote": 1088.42205 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1325, "high": 0.1329, "low": 0.1323, "close": 0.1329, "volume": 24916.5, "close_time": 1775739599999, "quote_volume": 3300.22146, "trades": 42, "taker_buy_base": 9698.8, "taker_buy_quote": 1284.66951 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.133, "high": 0.1332, "low": 0.1321, "close": 0.1326, "volume": 64273.4, "close_time": 1775743199999, "quote_volume": 8528.96483, "trades": 84, "taker_buy_base": 47900.8, "taker_buy_quote": 6354.40763 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1326, "high": 0.1336, "low": 0.1324, "close": 0.1334, "volume": 84351.4, "close_time": 1775746799999, "quote_volume": 11198.66668, "trades": 75, "taker_buy_base": 52730.5, "taker_buy_quote": 7002.67135 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1333, "high": 0.1354, "low": 0.1332, "close": 0.1353, "volume": 56200.3, "close_time": 1775750399999, "quote_volume": 7561.12482, "trades": 109, "taker_buy_base": 41608.5, "taker_buy_quote": 5602.35635 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1354, "high": 0.1359, "low": 0.1342, "close": 0.1348, "volume": 58021.4, "close_time": 1775753999999, "quote_volume": 7846.17742, "trades": 104, "taker_buy_base": 25699.6, "taker_buy_quote": 3481.25309 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1348, "high": 0.1359, "low": 0.1348, "close": 0.1357, "volume": 28951.8, "close_time": 1775757599999, "quote_volume": 3922.66621, "trades": 47, "taker_buy_base": 12347.8, "taker_buy_quote": 1672.5869 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1357, "high": 0.1357, "low": 0.1348, "close": 0.1351, "volume": 38885.6, "close_time": 1775761199999, "quote_volume": 5257.18171, "trades": 72, "taker_buy_base": 16132.2, "taker_buy_quote": 2178.87979 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.1351, "high": 0.1354, "low": 0.1346, "close": 0.1351, "volume": 19146.2, "close_time": 1775764799999, "quote_volume": 2585.10349, "trades": 67, "taker_buy_base": 11379.3, "taker_buy_quote": 1538.23165 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1352, "high": 0.1355, "low": 0.135, "close": 0.1351, "volume": 61149.7, "close_time": 1775768399999, "quote_volume": 8276.35402, "trades": 68, "taker_buy_base": 46883.2, "taker_buy_quote": 6346.42728 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.1349, "high": 0.1355, "low": 0.1348, "close": 0.1349, "volume": 76848.4, "close_time": 1775771999999, "quote_volume": 10375.85415, "trades": 39, "taker_buy_base": 32172.5, "taker_buy_quote": 4343.87306 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1349, "high": 0.1362, "low": 0.1348, "close": 0.1348, "volume": 235864.0, "close_time": 1775775599999, "quote_volume": 31948.19141, "trades": 186, "taker_buy_base": 192479.1, "taker_buy_quote": 26056.65053 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1347, "high": 0.1349, "low": 0.1332, "close": 0.1332, "volume": 73338.8, "close_time": 1775779199999, "quote_volume": 9815.60843, "trades": 125, "taker_buy_base": 33150.1, "taker_buy_quote": 4442.56835 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1333, "high": 0.1335, "low": 0.1325, "close": 0.1328, "volume": 102707.7, "close_time": 1775782799999, "quote_volume": 13641.23625, "trades": 128, "taker_buy_base": 29220.0, "taker_buy_quote": 3883.60144 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.1328, "high": 0.1335, "low": 0.1323, "close": 0.1328, "volume": 115817.5, "close_time": 1775786399999, "quote_volume": 15389.51169, "trades": 109, "taker_buy_base": 35845.9, "taker_buy_quote": 4768.6031 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.1329, "high": 0.1339, "low": 0.1329, "close": 0.1336, "volume": 91042.0, "close_time": 1775789999999, "quote_volume": 12166.53118, "trades": 121, "taker_buy_base": 50200.1, "taker_buy_quote": 6707.09562 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.1337, "high": 0.1339, "low": 0.1333, "close": 0.1334, "volume": 22598.5, "close_time": 1775793599999, "quote_volume": 3018.03934, "trades": 63, "taker_buy_base": 6107.1, "taker_buy_quote": 817.05438 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1333, "high": 0.134, "low": 0.1333, "close": 0.1338, "volume": 32587.9, "close_time": 1775797199999, "quote_volume": 4360.89746, "trades": 54, "taker_buy_base": 21148.3, "taker_buy_quote": 2832.63292 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.1337, "high": 0.1354, "low": 0.1335, "close": 0.1347, "volume": 252444.3, "close_time": 1775800799999, "quote_volume": 33916.96626, "trades": 247, "taker_buy_base": 194566.9, "taker_buy_quote": 26139.33111 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1348, "high": 0.1349, "low": 0.1338, "close": 0.134, "volume": 71839.4, "close_time": 1775804399999, "quote_volume": 9632.56998, "trades": 67, "taker_buy_base": 16752.9, "taker_buy_quote": 2247.30134 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.1341, "high": 0.1342, "low": 0.1341, "close": 0.1341, "volume": 10281.3, "close_time": 1775807999999, "quote_volume": 1379.30912, "trades": 18, "taker_buy_base": 7030.5, "taker_buy_quote": 943.36552 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1338, "high": 0.1344, "low": 0.1334, "close": 0.1335, "volume": 47092.7, "close_time": 1775811599999, "quote_volume": 6305.92409, "trades": 58, "taker_buy_base": 22969.6, "taker_buy_quote": 3076.10662 } ] }, "4h": { "count": 888, "start_date": "2025-11-13T12:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.467, "high": 0.549, "low": 0.4357, "close": 0.4402, "volume": 16461531.7, "close_time": 1763049599999, "quote_volume": 7823026.88993, "trades": 48278, "taker_buy_base": 7755954.1, "taker_buy_quote": 3699340.81157 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.44, "high": 0.4484, "low": 0.3917, "close": 0.4056, "volume": 11105449.3, "close_time": 1763063999999, "quote_volume": 4548639.6024, "trades": 58984, "taker_buy_base": 5647954.3, "taker_buy_quote": 2307121.50515 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.4055, "high": 0.4394, "low": 0.4017, "close": 0.4207, "volume": 4546336.5, "close_time": 1763078399999, "quote_volume": 1912954.7123, "trades": 18021, "taker_buy_base": 2785097.5, "taker_buy_quote": 1175405.22117 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.421, "high": 0.4596, "low": 0.4097, "close": 0.446, "volume": 9116696.1, "close_time": 1763092799999, "quote_volume": 3968871.48175, "trades": 35121, "taker_buy_base": 5450941.2, "taker_buy_quote": 2375996.1034 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.4462, "high": 0.495, "low": 0.4289, "close": 0.4919, "volume": 27550030.6, "close_time": 1763107199999, "quote_volume": 12804458.43146, "trades": 88499, "taker_buy_base": 15247122.2, "taker_buy_quote": 7079450.97311 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.4914, "high": 0.5045, "low": 0.4688, "close": 0.4751, "volume": 129028124.0, "close_time": 1763121599999, "quote_volume": 63099236.94835, "trades": 838495, "taker_buy_base": 65201398.8, "taker_buy_quote": 31890478.24645 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.4751, "high": 0.477, "low": 0.4416, "close": 0.4646, "volume": 55860941.7, "close_time": 1763135999999, "quote_volume": 25587722.56302, "trades": 438825, "taker_buy_base": 28387241.0, "taker_buy_quote": 13002589.88797 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.4646, "high": 0.5079, "low": 0.4569, "close": 0.473, "volume": 28592839.7, "close_time": 1763150399999, "quote_volume": 13798481.22429, "trades": 142300, "taker_buy_base": 14510006.3, "taker_buy_quote": 7010418.10413 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.4729, "high": 0.4732, "low": 0.4516, "close": 0.4589, "volume": 8035624.0, "close_time": 1763164799999, "quote_volume": 3706514.96668, "trades": 37131, "taker_buy_base": 3601084.3, "taker_buy_quote": 1661850.76646 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.4589, "high": 0.4937, "low": 0.455, "close": 0.4785, "volume": 13094354.7, "close_time": 1763179199999, "quote_volume": 6209759.81505, "trades": 70080, "taker_buy_base": 6304757.9, "taker_buy_quote": 2991053.65124 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.4785, "high": 0.4946, "low": 0.4721, "close": 0.4795, "volume": 10212460.5, "close_time": 1763193599999, "quote_volume": 4951362.92953, "trades": 53659, "taker_buy_base": 4860772.6, "taker_buy_quote": 2358861.42555 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.4795, "high": 0.4838, "low": 0.4447, "close": 0.4486, "volume": 9296412.9, "close_time": 1763207999999, "quote_volume": 4272951.41862, "trades": 45026, "taker_buy_base": 4413082.6, "taker_buy_quote": 2028566.10371 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.4486, "high": 0.4673, "low": 0.4454, "close": 0.4616, "volume": 7280730.0, "close_time": 1763222399999, "quote_volume": 3311685.23528, "trades": 40660, "taker_buy_base": 3558624.0, "taker_buy_quote": 1619317.07591 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.4617, "high": 0.4618, "low": 0.438, "close": 0.443, "volume": 5200015.1, "close_time": 1763236799999, "quote_volume": 2337764.90174, "trades": 30846, "taker_buy_base": 2499472.0, "taker_buy_quote": 1124127.09625 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.4431, "high": 0.4446, "low": 0.4288, "close": 0.4309, "volume": 3008688.2, "close_time": 1763251199999, "quote_volume": 1314488.48483, "trades": 15799, "taker_buy_base": 1394778.2, "taker_buy_quote": 609585.18537 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.4308, "high": 0.4328, "low": 0.3988, "close": 0.4123, "volume": 17047479.3, "close_time": 1763265599999, "quote_volume": 7089142.50259, "trades": 64390, "taker_buy_base": 7159879.6, "taker_buy_quote": 2977597.05478 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.4124, "high": 0.4259, "low": 0.4037, "close": 0.4227, "volume": 6818019.6, "close_time": 1763279999999, "quote_volume": 2831485.75458, "trades": 42709, "taker_buy_base": 3667382.6, "taker_buy_quote": 1523907.09433 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.4227, "high": 0.4355, "low": 0.4137, "close": 0.419, "volume": 8134840.4, "close_time": 1763294399999, "quote_volume": 3439078.57171, "trades": 47307, "taker_buy_base": 4229778.0, "taker_buy_quote": 1789495.31331 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.419, "high": 0.429, "low": 0.4094, "close": 0.4118, "volume": 7517917.1, "close_time": 1763308799999, "quote_volume": 3154579.51764, "trades": 43713, "taker_buy_base": 3803927.7, "taker_buy_quote": 1597728.34803 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.4117, "high": 0.4268, "low": 0.3999, "close": 0.4171, "volume": 7762195.1, "close_time": 1763323199999, "quote_volume": 3199063.81561, "trades": 47013, "taker_buy_base": 3840612.9, "taker_buy_quote": 1584241.09952 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.4171, "high": 0.4373, "low": 0.4163, "close": 0.4342, "volume": 4680829.3, "close_time": 1763337599999, "quote_volume": 1998165.53085, "trades": 32063, "taker_buy_base": 2558921.9, "taker_buy_quote": 1092812.48671 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.4343, "high": 0.4517, "low": 0.4282, "close": 0.4482, "volume": 6144662.2, "close_time": 1763351999999, "quote_volume": 2696797.86841, "trades": 43218, "taker_buy_base": 3312646.3, "taker_buy_quote": 1454594.03963 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.4481, "high": 0.4589, "low": 0.4363, "close": 0.4403, "volume": 9156379.1, "close_time": 1763366399999, "quote_volume": 4074011.08385, "trades": 58523, "taker_buy_base": 4663949.6, "taker_buy_quote": 2076982.14277 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.4404, "high": 0.4489, "low": 0.4313, "close": 0.4425, "volume": 7560465.7, "close_time": 1763380799999, "quote_volume": 3343504.34249, "trades": 49970, "taker_buy_base": 3877764.9, "taker_buy_quote": 1716228.15646 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.4425, "high": 0.4467, "low": 0.4165, "close": 0.4205, "volume": 13986644.0, "close_time": 1763395199999, "quote_volume": 6002151.75543, "trades": 73015, "taker_buy_base": 6475981.9, "taker_buy_quote": 2782001.47814 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.4205, "high": 0.4257, "low": 0.4024, "close": 0.4109, "volume": 10212161.5, "close_time": 1763409599999, "quote_volume": 4204117.99575, "trades": 61690, "taker_buy_base": 4317493.1, "taker_buy_quote": 1779015.96947 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.4109, "high": 0.4234, "low": 0.4008, "close": 0.4045, "volume": 5314418.2, "close_time": 1763423999999, "quote_volume": 2192162.77465, "trades": 30277, "taker_buy_base": 2648695.3, "taker_buy_quote": 1094386.86012 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.4045, "high": 0.4139, "low": 0.3879, "close": 0.411, "volume": 6044986.1, "close_time": 1763438399999, "quote_volume": 2412503.65022, "trades": 31916, "taker_buy_base": 2936646.3, "taker_buy_quote": 1174057.45238 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.4111, "high": 0.5028, "low": 0.4107, "close": 0.4429, "volume": 58379607.2, "close_time": 1763452799999, "quote_volume": 26412346.84243, "trades": 203646, "taker_buy_base": 29202465.9, "taker_buy_quote": 13190484.35999 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.4427, "high": 0.471, "low": 0.4276, "close": 0.4496, "volume": 34287656.4, "close_time": 1763467199999, "quote_volume": 15492796.31259, "trades": 181323, "taker_buy_base": 18845977.6, "taker_buy_quote": 8523939.5908 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.4497, "high": 0.456, "low": 0.4288, "close": 0.4424, "volume": 13778252.8, "close_time": 1763481599999, "quote_volume": 6104423.62259, "trades": 77984, "taker_buy_base": 6999403.1, "taker_buy_quote": 3101602.39622 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.4424, "high": 0.4568, "low": 0.4245, "close": 0.4263, "volume": 9900173.8, "close_time": 1763495999999, "quote_volume": 4358873.69607, "trades": 46393, "taker_buy_base": 4561546.4, "taker_buy_quote": 2013809.67869 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.4263, "high": 0.4295, "low": 0.416, "close": 0.4206, "volume": 5980587.9, "close_time": 1763510399999, "quote_volume": 2529558.58244, "trades": 27565, "taker_buy_base": 2788618.2, "taker_buy_quote": 1179888.83209 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.4206, "high": 0.4207, "low": 0.3934, "close": 0.3976, "volume": 14911556.3, "close_time": 1763524799999, "quote_volume": 6032369.72892, "trades": 55044, "taker_buy_base": 5722031.3, "taker_buy_quote": 2319329.76655 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.3975, "high": 0.3982, "low": 0.3802, "close": 0.3826, "volume": 11548624.8, "close_time": 1763539199999, "quote_volume": 4472893.87884, "trades": 53379, "taker_buy_base": 5764768.0, "taker_buy_quote": 2233173.27954 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.3827, "high": 0.397, "low": 0.3812, "close": 0.3949, "volume": 13027311.6, "close_time": 1763553599999, "quote_volume": 5076899.25982, "trades": 50961, "taker_buy_base": 4957232.2, "taker_buy_quote": 1930966.45407 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.3949, "high": 0.3964, "low": 0.3601, "close": 0.3657, "volume": 13643896.1, "close_time": 1763567999999, "quote_volume": 5213000.97363, "trades": 52592, "taker_buy_base": 5593471.6, "taker_buy_quote": 2137408.41087 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.3656, "high": 0.3679, "low": 0.3462, "close": 0.3497, "volume": 14523440.4, "close_time": 1763582399999, "quote_volume": 5138771.56799, "trades": 54802, "taker_buy_base": 7138441.2, "taker_buy_quote": 2526340.97169 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.3496, "high": 0.3747, "low": 0.3475, "close": 0.3731, "volume": 12083271.0, "close_time": 1763596799999, "quote_volume": 4356249.58086, "trades": 42281, "taker_buy_base": 5873315.3, "taker_buy_quote": 2115451.66763 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.3732, "high": 0.3856, "low": 0.3655, "close": 0.3799, "volume": 10301453.7, "close_time": 1763611199999, "quote_volume": 3876886.63443, "trades": 38688, "taker_buy_base": 4780612.5, "taker_buy_quote": 1800095.93874 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.3799, "high": 0.3833, "low": 0.3709, "close": 0.3782, "volume": 7234711.1, "close_time": 1763625599999, "quote_volume": 2725973.1564, "trades": 41177, "taker_buy_base": 3609639.9, "taker_buy_quote": 1360171.32943 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.3781, "high": 0.3781, "low": 0.362, "close": 0.3674, "volume": 12325892.0, "close_time": 1763639999999, "quote_volume": 4526594.70509, "trades": 47433, "taker_buy_base": 4500545.2, "taker_buy_quote": 1654786.39047 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.3675, "high": 0.3751, "low": 0.3516, "close": 0.3527, "volume": 16750994.8, "close_time": 1763654399999, "quote_volume": 6098758.64452, "trades": 54304, "taker_buy_base": 6729319.5, "taker_buy_quote": 2446527.45355 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.3528, "high": 0.3532, "low": 0.3286, "close": 0.3361, "volume": 11068549.5, "close_time": 1763668799999, "quote_volume": 3745636.69972, "trades": 38062, "taker_buy_base": 5234077.4, "taker_buy_quote": 1771540.20131 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.3364, "high": 0.3436, "low": 0.3284, "close": 0.3303, "volume": 3689786.1, "close_time": 1763683199999, "quote_volume": 1245284.52831, "trades": 13394, "taker_buy_base": 1865258.1, "taker_buy_quote": 629997.75269 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.3304, "high": 0.3337, "low": 0.319, "close": 0.3221, "volume": 7708341.3, "close_time": 1763697599999, "quote_volume": 2513608.96834, "trades": 22227, "taker_buy_base": 3689404.2, "taker_buy_quote": 1203139.30959 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.3222, "high": 0.3253, "low": 0.2936, "close": 0.3052, "volume": 11550724.9, "close_time": 1763711999999, "quote_volume": 3614891.51573, "trades": 37242, "taker_buy_base": 5333595.1, "taker_buy_quote": 1672979.39141 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.3052, "high": 0.3162, "low": 0.2971, "close": 0.3036, "volume": 16132027.0, "close_time": 1763726399999, "quote_volume": 4937776.2734, "trades": 51497, "taker_buy_base": 8081447.6, "taker_buy_quote": 2475085.99337 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.3036, "high": 0.3297, "low": 0.298, "close": 0.3212, "volume": 22899502.1, "close_time": 1763740799999, "quote_volume": 7195025.29102, "trades": 56554, "taker_buy_base": 11952339.4, "taker_buy_quote": 3761107.81404 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.3212, "high": 0.3271, "low": 0.3088, "close": 0.3132, "volume": 12688989.8, "close_time": 1763755199999, "quote_volume": 4035262.95332, "trades": 37520, "taker_buy_base": 6543050.2, "taker_buy_quote": 2082052.86194 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.3129, "high": 0.3206, "low": 0.3026, "close": 0.3199, "volume": 5525712.3, "close_time": 1763769599999, "quote_volume": 1722837.99893, "trades": 18046, "taker_buy_base": 2585834.0, "taker_buy_quote": 807786.94238 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.3199, "high": 0.3372, "low": 0.3085, "close": 0.3187, "volume": 9492454.9, "close_time": 1763783999999, "quote_volume": 3064653.78003, "trades": 36209, "taker_buy_base": 4681311.8, "taker_buy_quote": 1512748.43764 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.3186, "high": 0.3187, "low": 0.3042, "close": 0.3122, "volume": 17828503.5, "close_time": 1763798399999, "quote_volume": 5554673.94865, "trades": 61289, "taker_buy_base": 8516659.6, "taker_buy_quote": 2652255.31412 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.3123, "high": 0.316, "low": 0.3028, "close": 0.3119, "volume": 33162137.9, "close_time": 1763812799999, "quote_volume": 10276065.71625, "trades": 69403, "taker_buy_base": 16455433.0, "taker_buy_quote": 5097964.31864 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.312, "high": 0.3123, "low": 0.3008, "close": 0.3062, "volume": 12704934.2, "close_time": 1763827199999, "quote_volume": 3903250.5201, "trades": 41626, "taker_buy_base": 5855055.4, "taker_buy_quote": 1799400.57113 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.3061, "high": 0.3108, "low": 0.299, "close": 0.3002, "volume": 7483177.2, "close_time": 1763841599999, "quote_volume": 2282221.97944, "trades": 28324, "taker_buy_base": 3586237.3, "taker_buy_quote": 1093789.35839 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.3003, "high": 0.3054, "low": 0.292, "close": 0.2969, "volume": 4368853.0, "close_time": 1763855999999, "quote_volume": 1300344.58075, "trades": 16546, "taker_buy_base": 2135544.1, "taker_buy_quote": 635384.6956 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2968, "high": 0.3027, "low": 0.286, "close": 0.293, "volume": 6443780.8, "close_time": 1763870399999, "quote_volume": 1895687.70087, "trades": 30139, "taker_buy_base": 3122465.4, "taker_buy_quote": 919948.5402 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.293, "high": 0.3006, "low": 0.288, "close": 0.2918, "volume": 8170863.5, "close_time": 1763884799999, "quote_volume": 2411114.07728, "trades": 31916, "taker_buy_base": 3921032.4, "taker_buy_quote": 1157847.88175 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2917, "high": 0.3004, "low": 0.289, "close": 0.2917, "volume": 15517845.0, "close_time": 1763899199999, "quote_volume": 4562815.60002, "trades": 49011, "taker_buy_base": 6614979.8, "taker_buy_quote": 1945730.36726 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2918, "high": 0.3043, "low": 0.2821, "close": 0.2875, "volume": 16317111.7, "close_time": 1763913599999, "quote_volume": 4791580.68822, "trades": 47532, "taker_buy_base": 7097728.3, "taker_buy_quote": 2084941.01714 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2877, "high": 0.2909, "low": 0.2763, "close": 0.2885, "volume": 9786419.4, "close_time": 1763927999999, "quote_volume": 2777994.47703, "trades": 27778, "taker_buy_base": 4844817.5, "taker_buy_quote": 1373865.12022 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2884, "high": 0.2922, "low": 0.281, "close": 0.284, "volume": 7123562.2, "close_time": 1763942399999, "quote_volume": 2038671.99562, "trades": 21870, "taker_buy_base": 3556775.3, "taker_buy_quote": 1017840.98376 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2841, "high": 0.3094, "low": 0.2807, "close": 0.3051, "volume": 13600357.9, "close_time": 1763956799999, "quote_volume": 4037993.13244, "trades": 30456, "taker_buy_base": 7828468.4, "taker_buy_quote": 2325593.69888 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.3051, "high": 0.3105, "low": 0.2967, "close": 0.3012, "volume": 12239223.1, "close_time": 1763971199999, "quote_volume": 3715778.97225, "trades": 37315, "taker_buy_base": 5702456.9, "taker_buy_quote": 1731566.47967 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.3011, "high": 0.3034, "low": 0.2891, "close": 0.2912, "volume": 19469990.3, "close_time": 1763985599999, "quote_volume": 5737548.48394, "trades": 46455, "taker_buy_base": 6193062.5, "taker_buy_quote": 1825097.04861 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2912, "high": 0.3003, "low": 0.2848, "close": 0.2936, "volume": 21506669.2, "close_time": 1763999999999, "quote_volume": 6253192.21499, "trades": 59344, "taker_buy_base": 9863478.8, "taker_buy_quote": 2868103.01155 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2937, "high": 0.3181, "low": 0.2926, "close": 0.3071, "volume": 20281439.6, "close_time": 1764014399999, "quote_volume": 6195758.65011, "trades": 44406, "taker_buy_base": 9883607.6, "taker_buy_quote": 3021624.00125 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.3071, "high": 0.3168, "low": 0.3068, "close": 0.3084, "volume": 4969869.9, "close_time": 1764028799999, "quote_volume": 1544760.1965, "trades": 17505, "taker_buy_base": 2251307.9, "taker_buy_quote": 699403.69006 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.3083, "high": 0.3229, "low": 0.3028, "close": 0.3071, "volume": 9544683.6, "close_time": 1764043199999, "quote_volume": 2996605.65992, "trades": 34421, "taker_buy_base": 4876944.2, "taker_buy_quote": 1532640.73152 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.3072, "high": 0.3194, "low": 0.3037, "close": 0.316, "volume": 13262258.6, "close_time": 1764057599999, "quote_volume": 4154613.64629, "trades": 47283, "taker_buy_base": 6273298.4, "taker_buy_quote": 1966492.67372 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.316, "high": 0.3393, "low": 0.306, "close": 0.3235, "volume": 28083517.3, "close_time": 1764071999999, "quote_volume": 8989829.79847, "trades": 75472, "taker_buy_base": 13725391.8, "taker_buy_quote": 4410141.52204 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.3236, "high": 0.3496, "low": 0.3228, "close": 0.3282, "volume": 115390801.8, "close_time": 1764086399999, "quote_volume": 38608198.71331, "trades": 418534, "taker_buy_base": 57773817.4, "taker_buy_quote": 19334899.24018 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.3282, "high": 0.3454, "low": 0.3234, "close": 0.3369, "volume": 21683753.8, "close_time": 1764100799999, "quote_volume": 7241271.62532, "trades": 58284, "taker_buy_base": 10816247.0, "taker_buy_quote": 3613245.52168 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.337, "high": 0.3547, "low": 0.3338, "close": 0.3446, "volume": 14660016.0, "close_time": 1764115199999, "quote_volume": 5066518.75485, "trades": 41344, "taker_buy_base": 7439239.6, "taker_buy_quote": 2572489.5767 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.3446, "high": 0.3587, "low": 0.3312, "close": 0.3329, "volume": 43620077.4, "close_time": 1764129599999, "quote_volume": 14728777.76993, "trades": 211674, "taker_buy_base": 22491594.2, "taker_buy_quote": 7595722.33844 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.333, "high": 0.3354, "low": 0.3245, "close": 0.3283, "volume": 73688910.3, "close_time": 1764143999999, "quote_volume": 24372705.39376, "trades": 302971, "taker_buy_base": 38029692.3, "taker_buy_quote": 12581015.44106 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.3284, "high": 0.3318, "low": 0.3159, "close": 0.3247, "volume": 92019186.8, "close_time": 1764158399999, "quote_volume": 29715898.14014, "trades": 211072, "taker_buy_base": 46018593.6, "taker_buy_quote": 14863728.98941 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.3247, "high": 0.3332, "low": 0.3119, "close": 0.3172, "volume": 144216891.8, "close_time": 1764172799999, "quote_volume": 46563379.64854, "trades": 476179, "taker_buy_base": 69546930.0, "taker_buy_quote": 22463202.75557 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.3172, "high": 0.3474, "low": 0.3167, "close": 0.3344, "volume": 112890878.8, "close_time": 1764187199999, "quote_volume": 37237780.52874, "trades": 253119, "taker_buy_base": 56445939.9, "taker_buy_quote": 18619332.48822 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.3344, "high": 0.3411, "low": 0.3279, "close": 0.3369, "volume": 23072854.2, "close_time": 1764201599999, "quote_volume": 7731115.8669, "trades": 42694, "taker_buy_base": 11670701.3, "taker_buy_quote": 3910959.86576 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.3369, "high": 0.3451, "low": 0.3296, "close": 0.3436, "volume": 17400071.5, "close_time": 1764215999999, "quote_volume": 5853416.83767, "trades": 43645, "taker_buy_base": 8710041.7, "taker_buy_quote": 2931325.13899 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.3436, "high": 0.398, "low": 0.3426, "close": 0.3927, "volume": 94375546.3, "close_time": 1764230399999, "quote_volume": 34609963.61415, "trades": 192348, "taker_buy_base": 49489392.1, "taker_buy_quote": 18165708.95292 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.3927, "high": 0.3973, "low": 0.3486, "close": 0.357, "volume": 138188374.6, "close_time": 1764244799999, "quote_volume": 50007108.71508, "trades": 317879, "taker_buy_base": 64189478.8, "taker_buy_quote": 23243587.39434 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.3571, "high": 0.3594, "low": 0.3407, "close": 0.343, "volume": 208577308.2, "close_time": 1764259199999, "quote_volume": 72679723.32673, "trades": 320751, "taker_buy_base": 100835272.9, "taker_buy_quote": 35130699.40573 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.343, "high": 0.3557, "low": 0.3427, "close": 0.3508, "volume": 173360231.6, "close_time": 1764273599999, "quote_volume": 60413986.44234, "trades": 155879, "taker_buy_base": 78791630.8, "taker_buy_quote": 27460584.60774 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.3509, "high": 0.3574, "low": 0.3474, "close": 0.3495, "volume": 54908489.3, "close_time": 1764287999999, "quote_volume": 19363370.46286, "trades": 53924, "taker_buy_base": 26952634.8, "taker_buy_quote": 9504548.76399 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.3495, "high": 0.3512, "low": 0.341, "close": 0.3413, "volume": 158472957.6, "close_time": 1764302399999, "quote_volume": 54420460.03837, "trades": 133870, "taker_buy_base": 69328807.0, "taker_buy_quote": 23814098.27786 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.3413, "high": 0.3458, "low": 0.3321, "close": 0.3328, "volume": 887577072.8, "close_time": 1764316799999, "quote_volume": 299937014.21833, "trades": 579920, "taker_buy_base": 298481190.2, "taker_buy_quote": 100949051.93897 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.3327, "high": 0.3479, "low": 0.3265, "close": 0.3345, "volume": 523516863.2, "close_time": 1764331199999, "quote_volume": 177697683.32827, "trades": 567888, "taker_buy_base": 215071952.8, "taker_buy_quote": 72939321.93019 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.3346, "high": 0.3464, "low": 0.3304, "close": 0.344, "volume": 6844260.8, "close_time": 1764345599999, "quote_volume": 2311369.45528, "trades": 15978, "taker_buy_base": 3540242.8, "taker_buy_quote": 1196593.58648 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.3439, "high": 0.3446, "low": 0.3245, "close": 0.3284, "volume": 4091303.0, "close_time": 1764359999999, "quote_volume": 1359128.5262, "trades": 13193, "taker_buy_base": 1879491.7, "taker_buy_quote": 623202.15974 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.3284, "high": 0.3284, "low": 0.3213, "close": 0.3245, "volume": 2516405.6, "close_time": 1764374399999, "quote_volume": 818143.56013, "trades": 7320, "taker_buy_base": 1230625.8, "taker_buy_quote": 400189.10627 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.3244, "high": 0.3259, "low": 0.3183, "close": 0.3212, "volume": 4050313.3, "close_time": 1764388799999, "quote_volume": 1299525.85934, "trades": 8714, "taker_buy_base": 2030381.6, "taker_buy_quote": 650553.13962 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.3212, "high": 0.3267, "low": 0.3208, "close": 0.3208, "volume": 1892687.3, "close_time": 1764403199999, "quote_volume": 612862.1472, "trades": 8489, "taker_buy_base": 977380.1, "taker_buy_quote": 316622.27384 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.3208, "high": 0.326, "low": 0.3171, "close": 0.3243, "volume": 1785348.7, "close_time": 1764417599999, "quote_volume": 572067.00624, "trades": 6672, "taker_buy_base": 874327.3, "taker_buy_quote": 280399.26797 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.3244, "high": 0.3309, "low": 0.3202, "close": 0.3305, "volume": 2557076.3, "close_time": 1764431999999, "quote_volume": 831666.55486, "trades": 9630, "taker_buy_base": 1415213.5, "taker_buy_quote": 460695.59189 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.3306, "high": 0.337, "low": 0.3285, "close": 0.3292, "volume": 3145130.3, "close_time": 1764446399999, "quote_volume": 1045818.83842, "trades": 11697, "taker_buy_base": 1493200.2, "taker_buy_quote": 496452.41668 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.3291, "high": 0.3356, "low": 0.3269, "close": 0.3338, "volume": 1210988.0, "close_time": 1764460799999, "quote_volume": 402520.70982, "trades": 5696, "taker_buy_base": 566462.5, "taker_buy_quote": 188304.89016 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.3338, "high": 0.3342, "low": 0.3218, "close": 0.3291, "volume": 2541241.8, "close_time": 1764475199999, "quote_volume": 832763.53362, "trades": 9017, "taker_buy_base": 1179989.8, "taker_buy_quote": 386563.76475 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.3291, "high": 0.3309, "low": 0.3222, "close": 0.3259, "volume": 1415320.8, "close_time": 1764489599999, "quote_volume": 461259.05303, "trades": 6922, "taker_buy_base": 648035.1, "taker_buy_quote": 211088.97767 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.3259, "high": 0.3276, "low": 0.3217, "close": 0.3237, "volume": 1252925.0, "close_time": 1764503999999, "quote_volume": 405863.23267, "trades": 6156, "taker_buy_base": 574308.5, "taker_buy_quote": 185925.26797 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.3236, "high": 0.3417, "low": 0.3216, "close": 0.3369, "volume": 4843967.3, "close_time": 1764518399999, "quote_volume": 1624678.08703, "trades": 15051, "taker_buy_base": 2451785.0, "taker_buy_quote": 821856.9304 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.3369, "high": 0.344, "low": 0.3342, "close": 0.3345, "volume": 1983690.3, "close_time": 1764532799999, "quote_volume": 670913.04421, "trades": 7692, "taker_buy_base": 964513.7, "taker_buy_quote": 326375.00566 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.3344, "high": 0.3375, "low": 0.3242, "close": 0.3245, "volume": 2525923.5, "close_time": 1764547199999, "quote_volume": 839973.33806, "trades": 7571, "taker_buy_base": 1150310.3, "taker_buy_quote": 382484.32802 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.3245, "high": 0.3256, "low": 0.3018, "close": 0.3036, "volume": 7351623.9, "close_time": 1764561599999, "quote_volume": 2284386.03063, "trades": 24657, "taker_buy_base": 3782627.4, "taker_buy_quote": 1176983.82347 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.3036, "high": 0.3036, "low": 0.2943, "close": 0.296, "volume": 4410763.5, "close_time": 1764575999999, "quote_volume": 1310824.55267, "trades": 9640, "taker_buy_base": 2064097.2, "taker_buy_quote": 613208.72327 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2959, "high": 0.3, "low": 0.2933, "close": 0.2942, "volume": 2684700.6, "close_time": 1764590399999, "quote_volume": 795217.93318, "trades": 12172, "taker_buy_base": 1297817.4, "taker_buy_quote": 384447.26735 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2942, "high": 0.3054, "low": 0.2902, "close": 0.301, "volume": 4644812.7, "close_time": 1764604799999, "quote_volume": 1379773.73408, "trades": 18377, "taker_buy_base": 2588617.4, "taker_buy_quote": 769450.30472 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.3009, "high": 0.3022, "low": 0.2867, "close": 0.2898, "volume": 2548131.5, "close_time": 1764619199999, "quote_volume": 744130.21923, "trades": 12045, "taker_buy_base": 1196037.0, "taker_buy_quote": 349381.89412 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2898, "high": 0.3007, "low": 0.2898, "close": 0.2988, "volume": 2365728.1, "close_time": 1764633599999, "quote_volume": 703884.38476, "trades": 7586, "taker_buy_base": 1251149.3, "taker_buy_quote": 372509.22955 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2988, "high": 0.3061, "low": 0.2981, "close": 0.3023, "volume": 1772698.8, "close_time": 1764647999999, "quote_volume": 534459.9936, "trades": 6993, "taker_buy_base": 838147.1, "taker_buy_quote": 252967.03974 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.3023, "high": 0.3042, "low": 0.2945, "close": 0.2958, "volume": 1618764.0, "close_time": 1764662399999, "quote_volume": 484460.69427, "trades": 5496, "taker_buy_base": 794394.6, "taker_buy_quote": 237877.49958 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2959, "high": 0.3106, "low": 0.2908, "close": 0.3091, "volume": 4708078.6, "close_time": 1764676799999, "quote_volume": 1418709.81645, "trades": 10825, "taker_buy_base": 2630130.8, "taker_buy_quote": 793607.6194 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.3091, "high": 0.3331, "low": 0.3077, "close": 0.3273, "volume": 7472253.7, "close_time": 1764691199999, "quote_volume": 2384789.6757, "trades": 15945, "taker_buy_base": 3870021.2, "taker_buy_quote": 1235192.80333 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.3274, "high": 0.335, "low": 0.3216, "close": 0.3327, "volume": 4846676.8, "close_time": 1764705599999, "quote_volume": 1593063.96598, "trades": 11250, "taker_buy_base": 2453667.1, "taker_buy_quote": 807296.87316 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.3328, "high": 0.3347, "low": 0.3223, "close": 0.3233, "volume": 4127465.1, "close_time": 1764719999999, "quote_volume": 1353251.64908, "trades": 9251, "taker_buy_base": 2046653.3, "taker_buy_quote": 671896.09065 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.3233, "high": 0.3312, "low": 0.3206, "close": 0.3286, "volume": 2513062.5, "close_time": 1764734399999, "quote_volume": 816807.4936, "trades": 7980, "taker_buy_base": 1211973.2, "taker_buy_quote": 394121.03102 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.3286, "high": 0.3377, "low": 0.3285, "close": 0.3324, "volume": 3042050.4, "close_time": 1764748799999, "quote_volume": 1011061.86217, "trades": 8069, "taker_buy_base": 1579317.3, "taker_buy_quote": 525115.03599 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.3324, "high": 0.3332, "low": 0.3189, "close": 0.319, "volume": 2523785.7, "close_time": 1764763199999, "quote_volume": 821482.36179, "trades": 6763, "taker_buy_base": 981306.5, "taker_buy_quote": 318930.90834 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.319, "high": 0.3249, "low": 0.3122, "close": 0.3233, "volume": 3836250.7, "close_time": 1764777599999, "quote_volume": 1220497.23865, "trades": 11255, "taker_buy_base": 1719488.2, "taker_buy_quote": 547576.68365 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.3234, "high": 0.3284, "low": 0.3208, "close": 0.325, "volume": 1613871.0, "close_time": 1764791999999, "quote_volume": 524161.4328, "trades": 5190, "taker_buy_base": 852075.4, "taker_buy_quote": 276735.69424 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.3249, "high": 0.3298, "low": 0.3231, "close": 0.326, "volume": 1626522.2, "close_time": 1764806399999, "quote_volume": 531446.1946, "trades": 4740, "taker_buy_base": 785470.0, "taker_buy_quote": 256718.19259 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.3261, "high": 0.3305, "low": 0.3255, "close": 0.3297, "volume": 2110902.9, "close_time": 1764820799999, "quote_volume": 692828.78721, "trades": 5536, "taker_buy_base": 1080184.0, "taker_buy_quote": 354547.68289 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.3298, "high": 0.3328, "low": 0.3273, "close": 0.3311, "volume": 2341853.6, "close_time": 1764835199999, "quote_volume": 774064.0563, "trades": 7120, "taker_buy_base": 1124521.6, "taker_buy_quote": 371777.18796 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.3311, "high": 0.3315, "low": 0.3268, "close": 0.3294, "volume": 3862351.1, "close_time": 1764849599999, "quote_volume": 1274527.65625, "trades": 12079, "taker_buy_base": 2105432.2, "taker_buy_quote": 695060.30508 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.3297, "high": 0.3363, "low": 0.3252, "close": 0.3348, "volume": 2768811.3, "close_time": 1764863999999, "quote_volume": 915480.27586, "trades": 10863, "taker_buy_base": 1141039.5, "taker_buy_quote": 377513.31348 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.3347, "high": 0.3547, "low": 0.3331, "close": 0.3401, "volume": 9808591.5, "close_time": 1764878399999, "quote_volume": 3394810.80909, "trades": 35420, "taker_buy_base": 5209245.3, "taker_buy_quote": 1806804.8339 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.3399, "high": 0.347, "low": 0.3358, "close": 0.3358, "volume": 2026609.4, "close_time": 1764892799999, "quote_volume": 691020.22141, "trades": 7921, "taker_buy_base": 821280.4, "taker_buy_quote": 280692.36822 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.3358, "high": 0.3424, "low": 0.331, "close": 0.3347, "volume": 3235352.1, "close_time": 1764907199999, "quote_volume": 1087160.32776, "trades": 13106, "taker_buy_base": 1421273.0, "taker_buy_quote": 478349.87905 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.3347, "high": 0.3402, "low": 0.3285, "close": 0.3389, "volume": 2439098.8, "close_time": 1764921599999, "quote_volume": 813042.09601, "trades": 10755, "taker_buy_base": 1186579.5, "taker_buy_quote": 395992.63963 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.3391, "high": 0.3407, "low": 0.3213, "close": 0.3221, "volume": 3165030.6, "close_time": 1764935999999, "quote_volume": 1046457.15263, "trades": 12191, "taker_buy_base": 1148411.5, "taker_buy_quote": 381103.03224 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.3221, "high": 0.328, "low": 0.3161, "close": 0.3209, "volume": 2712157.9, "close_time": 1764950399999, "quote_volume": 873817.93462, "trades": 11224, "taker_buy_base": 1153795.0, "taker_buy_quote": 372290.41634 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.3209, "high": 0.3212, "low": 0.3105, "close": 0.318, "volume": 1656060.8, "close_time": 1764964799999, "quote_volume": 523649.2964, "trades": 9754, "taker_buy_base": 858834.5, "taker_buy_quote": 271627.15634 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.3181, "high": 0.3233, "low": 0.3163, "close": 0.3233, "volume": 550178.1, "close_time": 1764979199999, "quote_volume": 175461.73201, "trades": 2336, "taker_buy_base": 204120.5, "taker_buy_quote": 65188.29631 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.3233, "high": 0.3376, "low": 0.3213, "close": 0.3346, "volume": 2916915.6, "close_time": 1764993599999, "quote_volume": 966916.63594, "trades": 7680, "taker_buy_base": 1436258.4, "taker_buy_quote": 475218.8728 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.3346, "high": 0.3442, "low": 0.3323, "close": 0.3378, "volume": 3344078.9, "close_time": 1765007999999, "quote_volume": 1129144.86517, "trades": 10201, "taker_buy_base": 1530885.7, "taker_buy_quote": 517478.65393 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.3378, "high": 0.3394, "low": 0.3308, "close": 0.3345, "volume": 1946101.7, "close_time": 1765022399999, "quote_volume": 650586.96145, "trades": 6741, "taker_buy_base": 587813.3, "taker_buy_quote": 196485.29603 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.3346, "high": 0.3379, "low": 0.327, "close": 0.3316, "volume": 2736210.6, "close_time": 1765036799999, "quote_volume": 909582.439, "trades": 7971, "taker_buy_base": 1226574.7, "taker_buy_quote": 408542.60928 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.3314, "high": 0.3349, "low": 0.3295, "close": 0.3313, "volume": 1089368.4, "close_time": 1765051199999, "quote_volume": 362297.13986, "trades": 4306, "taker_buy_base": 569718.0, "taker_buy_quote": 189447.25757 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.3314, "high": 0.3346, "low": 0.3233, "close": 0.3259, "volume": 1562620.0, "close_time": 1765065599999, "quote_volume": 516148.77894, "trades": 5194, "taker_buy_base": 809721.6, "taker_buy_quote": 268082.49842 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3258, "high": 0.3274, "low": 0.3233, "close": 0.3265, "volume": 548764.2, "close_time": 1765079999999, "quote_volume": 178897.55675, "trades": 2478, "taker_buy_base": 221732.0, "taker_buy_quote": 72244.72018 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.3264, "high": 0.3294, "low": 0.3213, "close": 0.3267, "volume": 1269570.1, "close_time": 1765094399999, "quote_volume": 412452.69108, "trades": 4122, "taker_buy_base": 722447.0, "taker_buy_quote": 234630.6993 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.3265, "high": 0.3268, "low": 0.3193, "close": 0.3224, "volume": 848078.3, "close_time": 1765108799999, "quote_volume": 273172.62389, "trades": 3710, "taker_buy_base": 359978.7, "taker_buy_quote": 115882.37134 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.3225, "high": 0.3312, "low": 0.3147, "close": 0.3288, "volume": 2073816.6, "close_time": 1765123199999, "quote_volume": 667650.15865, "trades": 9586, "taker_buy_base": 887159.5, "taker_buy_quote": 286005.22061 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.3287, "high": 0.3413, "low": 0.3217, "close": 0.3356, "volume": 2434259.8, "close_time": 1765137599999, "quote_volume": 808602.34548, "trades": 10513, "taker_buy_base": 1191352.0, "taker_buy_quote": 395894.62293 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.3357, "high": 0.3377, "low": 0.321, "close": 0.3251, "volume": 1981374.1, "close_time": 1765151999999, "quote_volume": 649517.16296, "trades": 7888, "taker_buy_base": 964267.9, "taker_buy_quote": 316271.26972 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.3252, "high": 0.3354, "low": 0.322, "close": 0.3328, "volume": 1447031.6, "close_time": 1765166399999, "quote_volume": 477596.8379, "trades": 8796, "taker_buy_base": 715445.1, "taker_buy_quote": 236024.83724 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.3327, "high": 0.3413, "low": 0.3321, "close": 0.3386, "volume": 1658095.0, "close_time": 1765180799999, "quote_volume": 559293.92266, "trades": 8652, "taker_buy_base": 718965.4, "taker_buy_quote": 242710.4652 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.3386, "high": 0.36, "low": 0.3356, "close": 0.3476, "volume": 7822499.5, "close_time": 1765195199999, "quote_volume": 2735677.70059, "trades": 23390, "taker_buy_base": 4551731.0, "taker_buy_quote": 1594905.28513 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.3475, "high": 0.3476, "low": 0.3327, "close": 0.334, "volume": 3410962.3, "close_time": 1765209599999, "quote_volume": 1161367.68262, "trades": 11499, "taker_buy_base": 1188709.8, "taker_buy_quote": 405371.63193 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.3342, "high": 0.3391, "low": 0.3238, "close": 0.3244, "volume": 4336869.3, "close_time": 1765223999999, "quote_volume": 1439181.17512, "trades": 11029, "taker_buy_base": 1154422.6, "taker_buy_quote": 381500.24164 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.3244, "high": 0.3278, "low": 0.3218, "close": 0.3237, "volume": 1541462.3, "close_time": 1765238399999, "quote_volume": 501114.02693, "trades": 3877, "taker_buy_base": 972229.4, "taker_buy_quote": 316057.87189 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.3237, "high": 0.3291, "low": 0.3202, "close": 0.3267, "volume": 1515310.9, "close_time": 1765252799999, "quote_volume": 492421.63127, "trades": 6115, "taker_buy_base": 795852.2, "taker_buy_quote": 258480.82767 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.3267, "high": 0.3272, "low": 0.3184, "close": 0.3226, "volume": 1011437.7, "close_time": 1765267199999, "quote_volume": 326088.87527, "trades": 3377, "taker_buy_base": 412937.6, "taker_buy_quote": 133063.37465 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.3227, "high": 0.3237, "low": 0.3184, "close": 0.3235, "volume": 2049442.9, "close_time": 1765281599999, "quote_volume": 658819.8195, "trades": 4958, "taker_buy_base": 1218904.2, "taker_buy_quote": 392113.74732 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.3234, "high": 0.3378, "low": 0.3192, "close": 0.3378, "volume": 2502161.5, "close_time": 1765295999999, "quote_volume": 819915.75214, "trades": 8502, "taker_buy_base": 1003333.3, "taker_buy_quote": 328558.86056 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.3379, "high": 0.3478, "low": 0.3308, "close": 0.3319, "volume": 5954817.0, "close_time": 1765310399999, "quote_volume": 2033676.56729, "trades": 16675, "taker_buy_base": 1898582.9, "taker_buy_quote": 649600.81592 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.3318, "high": 0.3329, "low": 0.318, "close": 0.3206, "volume": 2512744.6, "close_time": 1765324799999, "quote_volume": 815337.94214, "trades": 8820, "taker_buy_base": 1015340.0, "taker_buy_quote": 329103.9913 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.3206, "high": 0.3215, "low": 0.3154, "close": 0.3197, "volume": 2570318.9, "close_time": 1765339199999, "quote_volume": 818846.81232, "trades": 10353, "taker_buy_base": 1284446.7, "taker_buy_quote": 409177.14436 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.3196, "high": 0.338, "low": 0.3186, "close": 0.3294, "volume": 4036481.9, "close_time": 1765353599999, "quote_volume": 1322411.16759, "trades": 15727, "taker_buy_base": 2040194.6, "taker_buy_quote": 668435.11043 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.3293, "high": 0.3325, "low": 0.3148, "close": 0.3238, "volume": 3738871.6, "close_time": 1765367999999, "quote_volume": 1203100.61563, "trades": 11743, "taker_buy_base": 1986017.2, "taker_buy_quote": 638075.39406 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.3235, "high": 0.3425, "low": 0.3048, "close": 0.3082, "volume": 18918330.0, "close_time": 1765382399999, "quote_volume": 6076536.19935, "trades": 48386, "taker_buy_base": 9750983.7, "taker_buy_quote": 3133466.53476 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.3083, "high": 0.3114, "low": 0.2962, "close": 0.3034, "volume": 8906715.9, "close_time": 1765396799999, "quote_volume": 2698807.93636, "trades": 21486, "taker_buy_base": 4435118.2, "taker_buy_quote": 1344391.31718 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.3034, "high": 0.3093, "low": 0.2887, "close": 0.2907, "volume": 4983354.4, "close_time": 1765411199999, "quote_volume": 1480945.70304, "trades": 13450, "taker_buy_base": 2764381.0, "taker_buy_quote": 820513.20839 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2906, "high": 0.2906, "low": 0.2715, "close": 0.2715, "volume": 4931555.2, "close_time": 1765425599999, "quote_volume": 1373898.60523, "trades": 13766, "taker_buy_base": 2655355.8, "taker_buy_quote": 738565.68095 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2714, "high": 0.2761, "low": 0.2655, "close": 0.2744, "volume": 3887125.0, "close_time": 1765439999999, "quote_volume": 1053069.86939, "trades": 10559, "taker_buy_base": 2364491.8, "taker_buy_quote": 640461.38459 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2742, "high": 0.2746, "low": 0.2672, "close": 0.2674, "volume": 2768202.1, "close_time": 1765454399999, "quote_volume": 750517.44731, "trades": 7420, "taker_buy_base": 1620736.3, "taker_buy_quote": 439400.07566 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2674, "high": 0.272, "low": 0.2641, "close": 0.2661, "volume": 4335498.9, "close_time": 1765468799999, "quote_volume": 1161613.66663, "trades": 12316, "taker_buy_base": 2350994.8, "taker_buy_quote": 630481.08875 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.266, "high": 0.2682, "low": 0.2621, "close": 0.2641, "volume": 2836289.9, "close_time": 1765483199999, "quote_volume": 751947.04369, "trades": 6249, "taker_buy_base": 995130.8, "taker_buy_quote": 263922.26949 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.264, "high": 0.2714, "low": 0.2618, "close": 0.2651, "volume": 2649727.1, "close_time": 1765497599999, "quote_volume": 706170.08028, "trades": 5799, "taker_buy_base": 1350523.7, "taker_buy_quote": 359555.02583 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.265, "high": 0.2725, "low": 0.2579, "close": 0.2589, "volume": 3766836.1, "close_time": 1765511999999, "quote_volume": 990033.39615, "trades": 10199, "taker_buy_base": 1668902.6, "taker_buy_quote": 438777.93861 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2589, "high": 0.2647, "low": 0.2555, "close": 0.2645, "volume": 2100632.1, "close_time": 1765526399999, "quote_volume": 543317.98246, "trades": 5463, "taker_buy_base": 1070055.3, "taker_buy_quote": 276728.00726 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2645, "high": 0.2712, "low": 0.2589, "close": 0.267, "volume": 4770717.3, "close_time": 1765540799999, "quote_volume": 1266600.23008, "trades": 8614, "taker_buy_base": 2361694.5, "taker_buy_quote": 626819.33426 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2671, "high": 0.2685, "low": 0.2521, "close": 0.2539, "volume": 3784193.4, "close_time": 1765555199999, "quote_volume": 993650.52278, "trades": 9252, "taker_buy_base": 1332170.3, "taker_buy_quote": 349916.62035 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2537, "high": 0.2666, "low": 0.2517, "close": 0.2644, "volume": 3995281.5, "close_time": 1765569599999, "quote_volume": 1039877.63185, "trades": 8547, "taker_buy_base": 1617101.9, "taker_buy_quote": 419933.21596 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2644, "high": 0.265, "low": 0.2582, "close": 0.2586, "volume": 1139997.8, "close_time": 1765583999999, "quote_volume": 298111.41633, "trades": 2219, "taker_buy_base": 528349.7, "taker_buy_quote": 138196.73105 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2587, "high": 0.264, "low": 0.2567, "close": 0.2569, "volume": 985928.6, "close_time": 1765598399999, "quote_volume": 256453.1323, "trades": 2791, "taker_buy_base": 466395.1, "taker_buy_quote": 121524.86127 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2568, "high": 0.2608, "low": 0.2556, "close": 0.2596, "volume": 1205663.8, "close_time": 1765612799999, "quote_volume": 311314.83774, "trades": 2417, "taker_buy_base": 575503.7, "taker_buy_quote": 148696.49978 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2596, "high": 0.261, "low": 0.2573, "close": 0.2598, "volume": 948151.3, "close_time": 1765627199999, "quote_volume": 245617.55457, "trades": 1660, "taker_buy_base": 351009.9, "taker_buy_quote": 90910.7799 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2598, "high": 0.2618, "low": 0.2578, "close": 0.2579, "volume": 756566.6, "close_time": 1765641599999, "quote_volume": 196532.78485, "trades": 1836, "taker_buy_base": 341730.2, "taker_buy_quote": 88790.15583 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2578, "high": 0.2611, "low": 0.2566, "close": 0.2604, "volume": 752505.8, "close_time": 1765655999999, "quote_volume": 194205.18187, "trades": 1442, "taker_buy_base": 391274.7, "taker_buy_quote": 101021.37506 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2605, "high": 0.2606, "low": 0.2564, "close": 0.2593, "volume": 513846.2, "close_time": 1765670399999, "quote_volume": 132707.30789, "trades": 1049, "taker_buy_base": 240115.8, "taker_buy_quote": 62027.65018 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2592, "high": 0.2601, "low": 0.2544, "close": 0.2549, "volume": 903679.1, "close_time": 1765684799999, "quote_volume": 232093.80362, "trades": 2384, "taker_buy_base": 367893.0, "taker_buy_quote": 94561.3772 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2548, "high": 0.2555, "low": 0.2461, "close": 0.2531, "volume": 1935731.2, "close_time": 1765699199999, "quote_volume": 485934.50231, "trades": 3968, "taker_buy_base": 873057.7, "taker_buy_quote": 219115.38957 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2531, "high": 0.2551, "low": 0.2472, "close": 0.25, "volume": 1204746.2, "close_time": 1765713599999, "quote_volume": 303142.18374, "trades": 3262, "taker_buy_base": 511843.6, "taker_buy_quote": 128815.27097 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.25, "high": 0.2514, "low": 0.2444, "close": 0.2466, "volume": 1386795.2, "close_time": 1765727999999, "quote_volume": 343386.15459, "trades": 2859, "taker_buy_base": 877012.6, "taker_buy_quote": 217300.71866 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2465, "high": 0.2483, "low": 0.2421, "close": 0.2432, "volume": 2090152.4, "close_time": 1765742399999, "quote_volume": 511286.04292, "trades": 4195, "taker_buy_base": 987603.7, "taker_buy_quote": 241535.09705 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2434, "high": 0.245, "low": 0.2361, "close": 0.2391, "volume": 2661207.9, "close_time": 1765756799999, "quote_volume": 640569.34575, "trades": 3420, "taker_buy_base": 1035048.5, "taker_buy_quote": 249248.94559 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2391, "high": 0.2442, "low": 0.2356, "close": 0.239, "volume": 2440931.7, "close_time": 1765771199999, "quote_volume": 585564.86471, "trades": 4309, "taker_buy_base": 1123981.7, "taker_buy_quote": 269802.61645 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2393, "high": 0.2445, "low": 0.2376, "close": 0.242, "volume": 2664788.2, "close_time": 1765785599999, "quote_volume": 641180.02715, "trades": 4245, "taker_buy_base": 1187718.3, "taker_buy_quote": 285954.16274 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2419, "high": 0.2499, "low": 0.2409, "close": 0.2472, "volume": 2542127.2, "close_time": 1765799999999, "quote_volume": 624598.30539, "trades": 5238, "taker_buy_base": 979585.3, "taker_buy_quote": 240783.58649 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2471, "high": 0.2471, "low": 0.236, "close": 0.2402, "volume": 5556374.1, "close_time": 1765814399999, "quote_volume": 1344629.65504, "trades": 22364, "taker_buy_base": 2232525.0, "taker_buy_quote": 539109.21294 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2402, "high": 0.2407, "low": 0.224, "close": 0.2289, "volume": 7861007.7, "close_time": 1765828799999, "quote_volume": 1805115.84451, "trades": 14224, "taker_buy_base": 3582030.7, "taker_buy_quote": 822098.28551 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2289, "high": 0.2427, "low": 0.2285, "close": 0.2411, "volume": 2966380.7, "close_time": 1765843199999, "quote_volume": 700187.67455, "trades": 5590, "taker_buy_base": 1311895.3, "taker_buy_quote": 309983.91755 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2413, "high": 0.2422, "low": 0.2347, "close": 0.2352, "volume": 1115265.4, "close_time": 1765857599999, "quote_volume": 265710.05019, "trades": 3833, "taker_buy_base": 393645.8, "taker_buy_quote": 93810.50437 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2353, "high": 0.2411, "low": 0.2304, "close": 0.2308, "volume": 2645335.6, "close_time": 1765871999999, "quote_volume": 623177.71085, "trades": 6641, "taker_buy_base": 1117254.6, "taker_buy_quote": 263387.40448 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.231, "high": 0.2397, "low": 0.2307, "close": 0.2389, "volume": 3176783.5, "close_time": 1765886399999, "quote_volume": 747920.11994, "trades": 6751, "taker_buy_base": 1783132.6, "taker_buy_quote": 419684.68643 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2388, "high": 0.2421, "low": 0.234, "close": 0.2411, "volume": 2918920.7, "close_time": 1765900799999, "quote_volume": 695851.8878, "trades": 7225, "taker_buy_base": 1414534.9, "taker_buy_quote": 337063.38757 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2411, "high": 0.2435, "low": 0.2367, "close": 0.2422, "volume": 1266666.1, "close_time": 1765915199999, "quote_volume": 303515.72115, "trades": 3746, "taker_buy_base": 708838.1, "taker_buy_quote": 170123.42896 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2421, "high": 0.2457, "low": 0.2399, "close": 0.2457, "volume": 1209208.8, "close_time": 1765929599999, "quote_volume": 292982.57369, "trades": 2947, "taker_buy_base": 577650.6, "taker_buy_quote": 140095.07752 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2458, "high": 0.2511, "low": 0.2411, "close": 0.2414, "volume": 2482739.5, "close_time": 1765943999999, "quote_volume": 611255.96007, "trades": 5713, "taker_buy_base": 1148327.9, "taker_buy_quote": 282960.15089 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2416, "high": 0.2431, "low": 0.2361, "close": 0.2372, "volume": 1086327.8, "close_time": 1765958399999, "quote_volume": 259887.36596, "trades": 2573, "taker_buy_base": 484938.5, "taker_buy_quote": 116133.32071 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.237, "high": 0.2392, "low": 0.2345, "close": 0.2388, "volume": 704572.7, "close_time": 1765972799999, "quote_volume": 166262.61116, "trades": 1906, "taker_buy_base": 285508.8, "taker_buy_quote": 67399.62814 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2387, "high": 0.2434, "low": 0.2332, "close": 0.2351, "volume": 3030454.6, "close_time": 1765987199999, "quote_volume": 722880.7296, "trades": 8325, "taker_buy_base": 1469808.4, "taker_buy_quote": 350429.98535 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.235, "high": 0.2378, "low": 0.2258, "close": 0.2282, "volume": 2152526.3, "close_time": 1766001599999, "quote_volume": 496780.3865, "trades": 6971, "taker_buy_base": 1023703.6, "taker_buy_quote": 236236.67855 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.228, "high": 0.2287, "low": 0.22, "close": 0.2217, "volume": 2911953.3, "close_time": 1766015999999, "quote_volume": 647532.68158, "trades": 5466, "taker_buy_base": 1004906.1, "taker_buy_quote": 224065.91717 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2216, "high": 0.2216, "low": 0.2165, "close": 0.2169, "volume": 2513697.9, "close_time": 1766030399999, "quote_volume": 551036.74249, "trades": 5453, "taker_buy_base": 1296030.9, "taker_buy_quote": 284155.57662 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2169, "high": 0.2174, "low": 0.2089, "close": 0.211, "volume": 2123597.8, "close_time": 1766044799999, "quote_volume": 452578.20706, "trades": 4608, "taker_buy_base": 1105332.7, "taker_buy_quote": 235834.75473 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2112, "high": 0.2189, "low": 0.2104, "close": 0.2163, "volume": 1747927.5, "close_time": 1766059199999, "quote_volume": 376809.24803, "trades": 3600, "taker_buy_base": 966122.7, "taker_buy_quote": 208266.66462 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2164, "high": 0.2238, "low": 0.2145, "close": 0.222, "volume": 3449428.7, "close_time": 1766073599999, "quote_volume": 759001.79321, "trades": 8414, "taker_buy_base": 2109835.4, "taker_buy_quote": 464418.67221 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.222, "high": 0.2235, "low": 0.2034, "close": 0.204, "volume": 4123410.7, "close_time": 1766087999999, "quote_volume": 873611.99414, "trades": 8263, "taker_buy_base": 2083546.8, "taker_buy_quote": 441066.27788 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.2038, "high": 0.2098, "low": 0.2037, "close": 0.208, "volume": 1163020.6, "close_time": 1766102399999, "quote_volume": 240703.70065, "trades": 2612, "taker_buy_base": 594237.5, "taker_buy_quote": 122960.37352 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2081, "high": 0.2113, "low": 0.2047, "close": 0.2087, "volume": 2270170.4, "close_time": 1766116799999, "quote_volume": 472043.47231, "trades": 4083, "taker_buy_base": 1046914.1, "taker_buy_quote": 217470.4339 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2088, "high": 0.2201, "low": 0.2083, "close": 0.2145, "volume": 4962221.4, "close_time": 1766131199999, "quote_volume": 1062264.76713, "trades": 6022, "taker_buy_base": 3176097.0, "taker_buy_quote": 679417.68084 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2145, "high": 0.2172, "low": 0.213, "close": 0.2138, "volume": 1240495.3, "close_time": 1766145599999, "quote_volume": 266434.06075, "trades": 2550, "taker_buy_base": 654673.0, "taker_buy_quote": 140658.57025 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2138, "high": 0.2215, "low": 0.2114, "close": 0.2167, "volume": 2514237.2, "close_time": 1766159999999, "quote_volume": 540711.99241, "trades": 4746, "taker_buy_base": 1245559.5, "taker_buy_quote": 268545.44054 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2166, "high": 0.2228, "low": 0.2146, "close": 0.2214, "volume": 1818120.7, "close_time": 1766174399999, "quote_volume": 397264.42624, "trades": 3612, "taker_buy_base": 1079735.6, "taker_buy_quote": 236125.2477 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2214, "high": 0.2242, "low": 0.2193, "close": 0.2198, "volume": 677070.1, "close_time": 1766188799999, "quote_volume": 150107.30988, "trades": 1685, "taker_buy_base": 398043.5, "taker_buy_quote": 88247.0226 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2197, "high": 0.2219, "low": 0.2186, "close": 0.2206, "volume": 754490.5, "close_time": 1766203199999, "quote_volume": 166035.17182, "trades": 1467, "taker_buy_base": 439982.0, "taker_buy_quote": 96817.53735 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2205, "high": 0.2272, "low": 0.2201, "close": 0.2267, "volume": 1208588.1, "close_time": 1766217599999, "quote_volume": 270632.232, "trades": 2616, "taker_buy_base": 677382.6, "taker_buy_quote": 151656.89003 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2267, "high": 0.2344, "low": 0.226, "close": 0.2323, "volume": 3391155.3, "close_time": 1766231999999, "quote_volume": 780086.34454, "trades": 6206, "taker_buy_base": 2205024.0, "taker_buy_quote": 508012.59222 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2322, "high": 0.2372, "low": 0.227, "close": 0.2272, "volume": 3304061.6, "close_time": 1766246399999, "quote_volume": 769221.07932, "trades": 6494, "taker_buy_base": 1698958.2, "taker_buy_quote": 396203.81892 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2272, "high": 0.2314, "low": 0.2269, "close": 0.2303, "volume": 765617.2, "close_time": 1766260799999, "quote_volume": 175640.32326, "trades": 1777, "taker_buy_base": 365351.3, "taker_buy_quote": 83836.3602 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2303, "high": 0.234, "low": 0.2299, "close": 0.2337, "volume": 935574.2, "close_time": 1766275199999, "quote_volume": 217024.04292, "trades": 1826, "taker_buy_base": 473719.9, "taker_buy_quote": 109890.91221 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2336, "high": 0.2336, "low": 0.2269, "close": 0.2296, "volume": 1011795.8, "close_time": 1766289599999, "quote_volume": 232566.11809, "trades": 2046, "taker_buy_base": 517768.8, "taker_buy_quote": 118976.49949 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2297, "high": 0.2304, "low": 0.2262, "close": 0.2276, "volume": 650106.2, "close_time": 1766303999999, "quote_volume": 148064.90978, "trades": 1329, "taker_buy_base": 317765.3, "taker_buy_quote": 72360.27103 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2276, "high": 0.2298, "low": 0.2237, "close": 0.2241, "volume": 1340937.9, "close_time": 1766318399999, "quote_volume": 303808.93406, "trades": 2679, "taker_buy_base": 515032.2, "taker_buy_quote": 116898.23168 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.224, "high": 0.2254, "low": 0.2184, "close": 0.2227, "volume": 1305045.4, "close_time": 1766332799999, "quote_volume": 288691.74869, "trades": 3481, "taker_buy_base": 593023.5, "taker_buy_quote": 131308.03041 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2227, "high": 0.2376, "low": 0.2225, "close": 0.2366, "volume": 1872539.6, "close_time": 1766347199999, "quote_volume": 431762.33225, "trades": 3693, "taker_buy_base": 1116500.7, "taker_buy_quote": 258093.91185 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2366, "high": 0.2442, "low": 0.2311, "close": 0.2417, "volume": 3070594.9, "close_time": 1766361599999, "quote_volume": 726533.04348, "trades": 5578, "taker_buy_base": 1360531.1, "taker_buy_quote": 322926.43496 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2417, "high": 0.2497, "low": 0.238, "close": 0.2486, "volume": 4066793.2, "close_time": 1766375999999, "quote_volume": 988449.76573, "trades": 7330, "taker_buy_base": 2049515.8, "taker_buy_quote": 498383.75316 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2485, "high": 0.2551, "low": 0.2422, "close": 0.253, "volume": 5336550.0, "close_time": 1766390399999, "quote_volume": 1329162.13633, "trades": 9653, "taker_buy_base": 2803033.3, "taker_buy_quote": 698708.67469 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2529, "high": 0.259, "low": 0.2448, "close": 0.249, "volume": 6168592.3, "close_time": 1766404799999, "quote_volume": 1557028.56565, "trades": 12933, "taker_buy_base": 2831519.4, "taker_buy_quote": 715535.28773 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2489, "high": 0.2494, "low": 0.2394, "close": 0.2441, "volume": 2849106.3, "close_time": 1766419199999, "quote_volume": 692797.48313, "trades": 6438, "taker_buy_base": 1164967.8, "taker_buy_quote": 283304.69889 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.244, "high": 0.2463, "low": 0.238, "close": 0.2384, "volume": 1995086.0, "close_time": 1766433599999, "quote_volume": 482681.43934, "trades": 3794, "taker_buy_base": 920176.1, "taker_buy_quote": 222638.40185 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2383, "high": 0.2458, "low": 0.2382, "close": 0.2458, "volume": 1001242.2, "close_time": 1766447999999, "quote_volume": 241529.64539, "trades": 2092, "taker_buy_base": 482838.4, "taker_buy_quote": 116474.1587 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2456, "high": 0.2549, "low": 0.2445, "close": 0.2459, "volume": 1553265.8, "close_time": 1766462399999, "quote_volume": 388579.92955, "trades": 3925, "taker_buy_base": 755200.4, "taker_buy_quote": 189070.41082 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2458, "high": 0.247, "low": 0.2388, "close": 0.2416, "volume": 853915.7, "close_time": 1766476799999, "quote_volume": 206103.99202, "trades": 2317, "taker_buy_base": 381568.6, "taker_buy_quote": 92116.72104 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2414, "high": 0.2453, "low": 0.2395, "close": 0.2432, "volume": 1229824.9, "close_time": 1766491199999, "quote_volume": 297490.29165, "trades": 2282, "taker_buy_base": 473010.3, "taker_buy_quote": 114404.19812 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2433, "high": 0.2435, "low": 0.2354, "close": 0.2382, "volume": 1714007.6, "close_time": 1766505599999, "quote_volume": 409824.9187, "trades": 4194, "taker_buy_base": 749923.4, "taker_buy_quote": 179404.31887 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2382, "high": 0.2427, "low": 0.2376, "close": 0.2415, "volume": 1154195.0, "close_time": 1766519999999, "quote_volume": 277891.85384, "trades": 2614, "taker_buy_base": 555049.0, "taker_buy_quote": 133613.45994 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.2415, "high": 0.2424, "low": 0.238, "close": 0.2398, "volume": 582384.1, "close_time": 1766534399999, "quote_volume": 140076.51827, "trades": 1251, "taker_buy_base": 304141.1, "taker_buy_quote": 73164.81666 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2396, "high": 0.2429, "low": 0.2342, "close": 0.2375, "volume": 715222.8, "close_time": 1766548799999, "quote_volume": 170723.97174, "trades": 1661, "taker_buy_base": 363323.6, "taker_buy_quote": 86761.12443 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.2376, "high": 0.2409, "low": 0.2334, "close": 0.2357, "volume": 973634.2, "close_time": 1766563199999, "quote_volume": 230441.48295, "trades": 2027, "taker_buy_base": 573218.3, "taker_buy_quote": 135843.028 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.2356, "high": 0.2385, "low": 0.2331, "close": 0.2333, "volume": 621515.6, "close_time": 1766577599999, "quote_volume": 146842.9258, "trades": 1485, "taker_buy_base": 332439.7, "taker_buy_quote": 78573.90297 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2333, "high": 0.2421, "low": 0.2322, "close": 0.2421, "volume": 1299809.9, "close_time": 1766591999999, "quote_volume": 307971.65371, "trades": 2945, "taker_buy_base": 646007.3, "taker_buy_quote": 153115.89081 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.242, "high": 0.2442, "low": 0.2377, "close": 0.2397, "volume": 712262.5, "close_time": 1766606399999, "quote_volume": 171744.45249, "trades": 1854, "taker_buy_base": 339657.9, "taker_buy_quote": 81897.01967 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2397, "high": 0.2437, "low": 0.2385, "close": 0.2432, "volume": 433580.0, "close_time": 1766620799999, "quote_volume": 104560.60688, "trades": 1011, "taker_buy_base": 214701.4, "taker_buy_quote": 51794.83554 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2433, "high": 0.246, "low": 0.2428, "close": 0.2441, "volume": 796840.4, "close_time": 1766635199999, "quote_volume": 194808.24522, "trades": 1375, "taker_buy_base": 390636.5, "taker_buy_quote": 95494.22268 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.244, "high": 0.2466, "low": 0.2423, "close": 0.2453, "volume": 658557.7, "close_time": 1766649599999, "quote_volume": 161350.12674, "trades": 1441, "taker_buy_base": 352383.4, "taker_buy_quote": 86407.69682 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2453, "high": 0.2458, "low": 0.2389, "close": 0.2407, "volume": 1088943.9, "close_time": 1766663999999, "quote_volume": 263065.08767, "trades": 2484, "taker_buy_base": 384101.2, "taker_buy_quote": 92851.4885 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2409, "high": 0.2422, "low": 0.2373, "close": 0.2404, "volume": 1114695.1, "close_time": 1766678399999, "quote_volume": 267273.41969, "trades": 2440, "taker_buy_base": 269030.4, "taker_buy_quote": 64564.40904 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2406, "high": 0.2452, "low": 0.24, "close": 0.2449, "volume": 1068159.7, "close_time": 1766692799999, "quote_volume": 260079.16839, "trades": 2335, "taker_buy_base": 368380.7, "taker_buy_quote": 89765.92091 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2448, "high": 0.247, "low": 0.2399, "close": 0.2399, "volume": 1291422.3, "close_time": 1766707199999, "quote_volume": 314667.93225, "trades": 2938, "taker_buy_base": 624275.8, "taker_buy_quote": 152125.71948 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2398, "high": 0.25, "low": 0.236, "close": 0.2485, "volume": 2480373.4, "close_time": 1766721599999, "quote_volume": 606027.42374, "trades": 5361, "taker_buy_base": 1396235.4, "taker_buy_quote": 340911.78201 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2486, "high": 0.2538, "low": 0.245, "close": 0.2458, "volume": 1547131.3, "close_time": 1766735999999, "quote_volume": 385070.10334, "trades": 3087, "taker_buy_base": 821357.3, "taker_buy_quote": 204417.58349 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2457, "high": 0.2542, "low": 0.245, "close": 0.2541, "volume": 2120255.9, "close_time": 1766750399999, "quote_volume": 530941.04038, "trades": 3854, "taker_buy_base": 1143638.7, "taker_buy_quote": 286443.43741 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2542, "high": 0.261, "low": 0.2473, "close": 0.2508, "volume": 4369585.4, "close_time": 1766764799999, "quote_volume": 1107205.78116, "trades": 8518, "taker_buy_base": 2290282.5, "taker_buy_quote": 581534.82467 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2509, "high": 0.258, "low": 0.2474, "close": 0.2537, "volume": 2271087.2, "close_time": 1766779199999, "quote_volume": 576419.66849, "trades": 4480, "taker_buy_base": 1170255.0, "taker_buy_quote": 296923.72481 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2535, "high": 0.2542, "low": 0.2489, "close": 0.2509, "volume": 757746.0, "close_time": 1766793599999, "quote_volume": 190224.88352, "trades": 1811, "taker_buy_base": 322810.3, "taker_buy_quote": 80998.96803 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2509, "high": 0.2562, "low": 0.2499, "close": 0.2544, "volume": 1346324.9, "close_time": 1766807999999, "quote_volume": 341402.64692, "trades": 2462, "taker_buy_base": 827441.2, "taker_buy_quote": 210243.10605 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2546, "high": 0.2598, "low": 0.2538, "close": 0.2577, "volume": 872333.3, "close_time": 1766822399999, "quote_volume": 224044.09957, "trades": 1748, "taker_buy_base": 504987.6, "taker_buy_quote": 129783.66921 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2579, "high": 0.2587, "low": 0.2517, "close": 0.2518, "volume": 814591.8, "close_time": 1766836799999, "quote_volume": 207666.90887, "trades": 1959, "taker_buy_base": 336197.0, "taker_buy_quote": 85681.64248 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2517, "high": 0.2549, "low": 0.2507, "close": 0.2546, "volume": 596723.2, "close_time": 1766851199999, "quote_volume": 151031.86312, "trades": 1529, "taker_buy_base": 324230.3, "taker_buy_quote": 82146.47316 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2547, "high": 0.2559, "low": 0.2536, "close": 0.2546, "volume": 416370.9, "close_time": 1766865599999, "quote_volume": 105961.60297, "trades": 932, "taker_buy_base": 133151.2, "taker_buy_quote": 33912.58004 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2547, "high": 0.2564, "low": 0.2539, "close": 0.2557, "volume": 451457.8, "close_time": 1766879999999, "quote_volume": 115167.2585, "trades": 1348, "taker_buy_base": 211381.6, "taker_buy_quote": 53927.1133 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.256, "high": 0.2584, "low": 0.2547, "close": 0.2558, "volume": 580359.9, "close_time": 1766894399999, "quote_volume": 148873.6582, "trades": 1372, "taker_buy_base": 323675.3, "taker_buy_quote": 83029.29096 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2557, "high": 0.2585, "low": 0.2539, "close": 0.2572, "volume": 1267677.9, "close_time": 1766908799999, "quote_volume": 325396.43104, "trades": 2605, "taker_buy_base": 874722.6, "taker_buy_quote": 224775.96065 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2571, "high": 0.2607, "low": 0.2534, "close": 0.2556, "volume": 937363.2, "close_time": 1766923199999, "quote_volume": 240577.07994, "trades": 2125, "taker_buy_base": 536594.9, "taker_buy_quote": 138003.53588 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2554, "high": 0.2599, "low": 0.2549, "close": 0.2572, "volume": 750825.3, "close_time": 1766937599999, "quote_volume": 193363.8601, "trades": 1559, "taker_buy_base": 357146.8, "taker_buy_quote": 91931.24872 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2575, "high": 0.2596, "low": 0.2531, "close": 0.2534, "volume": 850561.6, "close_time": 1766951999999, "quote_volume": 218593.85098, "trades": 1793, "taker_buy_base": 397187.0, "taker_buy_quote": 102145.58619 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2534, "high": 0.2562, "low": 0.2521, "close": 0.256, "volume": 766297.6, "close_time": 1766966399999, "quote_volume": 194160.94136, "trades": 949, "taker_buy_base": 268957.9, "taker_buy_quote": 68327.83655 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2558, "high": 0.2636, "low": 0.2553, "close": 0.2626, "volume": 1144918.9, "close_time": 1766980799999, "quote_volume": 298165.72158, "trades": 2692, "taker_buy_base": 620321.3, "taker_buy_quote": 161548.82173 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2625, "high": 0.2676, "low": 0.2575, "close": 0.2578, "volume": 1048757.2, "close_time": 1766995199999, "quote_volume": 274292.25773, "trades": 2733, "taker_buy_base": 502179.1, "taker_buy_quote": 131550.73264 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2578, "high": 0.2601, "low": 0.2537, "close": 0.2547, "volume": 877784.4, "close_time": 1767009599999, "quote_volume": 225304.23413, "trades": 2186, "taker_buy_base": 465205.2, "taker_buy_quote": 119455.07341 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2547, "high": 0.259, "low": 0.2511, "close": 0.2557, "volume": 1068356.3, "close_time": 1767023999999, "quote_volume": 273240.33071, "trades": 2975, "taker_buy_base": 527452.3, "taker_buy_quote": 134987.1043 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2558, "high": 0.259, "low": 0.2542, "close": 0.2553, "volume": 1273394.4, "close_time": 1767038399999, "quote_volume": 325926.57702, "trades": 1788, "taker_buy_base": 677183.6, "taker_buy_quote": 173354.98631 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2552, "high": 0.2565, "low": 0.253, "close": 0.2542, "volume": 435349.4, "close_time": 1767052799999, "quote_volume": 110819.02558, "trades": 885, "taker_buy_base": 154056.0, "taker_buy_quote": 39246.15906 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2541, "high": 0.2545, "low": 0.249, "close": 0.2505, "volume": 479157.3, "close_time": 1767067199999, "quote_volume": 120226.12609, "trades": 1108, "taker_buy_base": 171894.0, "taker_buy_quote": 43159.92027 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2508, "high": 0.2522, "low": 0.2488, "close": 0.2504, "volume": 664286.9, "close_time": 1767081599999, "quote_volume": 166489.36948, "trades": 1099, "taker_buy_base": 259879.9, "taker_buy_quote": 65112.65393 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2505, "high": 0.2533, "low": 0.2505, "close": 0.253, "volume": 367024.6, "close_time": 1767095999999, "quote_volume": 92495.57993, "trades": 934, "taker_buy_base": 155374.1, "taker_buy_quote": 39168.16249 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2531, "high": 0.2562, "low": 0.2515, "close": 0.2559, "volume": 499839.3, "close_time": 1767110399999, "quote_volume": 126791.9453, "trades": 1580, "taker_buy_base": 240705.3, "taker_buy_quote": 61085.20445 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.256, "high": 0.2583, "low": 0.2532, "close": 0.2536, "volume": 514522.3, "close_time": 1767124799999, "quote_volume": 131460.50691, "trades": 1556, "taker_buy_base": 217657.7, "taker_buy_quote": 55666.82954 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2536, "high": 0.2557, "low": 0.2525, "close": 0.2557, "volume": 270572.5, "close_time": 1767139199999, "quote_volume": 68703.12376, "trades": 796, "taker_buy_base": 131340.3, "taker_buy_quote": 33354.78513 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2555, "high": 0.2555, "low": 0.2503, "close": 0.2522, "volume": 1153869.6, "close_time": 1767153599999, "quote_volume": 290637.87, "trades": 1751, "taker_buy_base": 438419.8, "taker_buy_quote": 110418.87193 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2523, "high": 0.2536, "low": 0.2514, "close": 0.2526, "volume": 418722.9, "close_time": 1767167999999, "quote_volume": 105656.92337, "trades": 901, "taker_buy_base": 173314.3, "taker_buy_quote": 43721.52035 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2527, "high": 0.2562, "low": 0.252, "close": 0.256, "volume": 637776.2, "close_time": 1767182399999, "quote_volume": 162117.53873, "trades": 1410, "taker_buy_base": 351368.3, "taker_buy_quote": 89313.91772 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.256, "high": 0.2577, "low": 0.2543, "close": 0.2561, "volume": 458463.8, "close_time": 1767196799999, "quote_volume": 117323.3839, "trades": 1391, "taker_buy_base": 215929.3, "taker_buy_quote": 55283.81087 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.256, "high": 0.2564, "low": 0.2505, "close": 0.2518, "volume": 528712.7, "close_time": 1767211199999, "quote_volume": 133508.78182, "trades": 1509, "taker_buy_base": 248566.9, "taker_buy_quote": 62751.26103 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2517, "high": 0.2536, "low": 0.2502, "close": 0.252, "volume": 1089959.6, "close_time": 1767225599999, "quote_volume": 274416.06648, "trades": 1742, "taker_buy_base": 460474.5, "taker_buy_quote": 116068.26813 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2516, "high": 0.2523, "low": 0.2492, "close": 0.2496, "volume": 333807.9, "close_time": 1767239999999, "quote_volume": 83822.06938, "trades": 424, "taker_buy_base": 157035.5, "taker_buy_quote": 39490.71966 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2499, "high": 0.252, "low": 0.2487, "close": 0.2516, "volume": 322662.7, "close_time": 1767254399999, "quote_volume": 80724.6084, "trades": 384, "taker_buy_base": 124430.2, "taker_buy_quote": 31113.54451 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2515, "high": 0.2535, "low": 0.2506, "close": 0.2535, "volume": 106319.4, "close_time": 1767268799999, "quote_volume": 26818.84041, "trades": 213, "taker_buy_base": 52518.6, "taker_buy_quote": 13248.30746 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2538, "high": 0.2561, "low": 0.2512, "close": 0.2545, "volume": 708298.3, "close_time": 1767283199999, "quote_volume": 180040.58959, "trades": 2470, "taker_buy_base": 355842.8, "taker_buy_quote": 90562.23364 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2547, "high": 0.2582, "low": 0.2536, "close": 0.2581, "volume": 319347.1, "close_time": 1767297599999, "quote_volume": 81733.60266, "trades": 1468, "taker_buy_base": 176317.1, "taker_buy_quote": 45118.08434 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2581, "high": 0.2639, "low": 0.2549, "close": 0.2636, "volume": 1279635.1, "close_time": 1767311999999, "quote_volume": 332724.58625, "trades": 5312, "taker_buy_base": 531861.8, "taker_buy_quote": 137960.41846 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2639, "high": 0.2687, "low": 0.261, "close": 0.2673, "volume": 1139532.3, "close_time": 1767326399999, "quote_volume": 301631.19976, "trades": 5750, "taker_buy_base": 339009.6, "taker_buy_quote": 89828.0145 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2677, "high": 0.2906, "low": 0.2657, "close": 0.275, "volume": 8570595.9, "close_time": 1767340799999, "quote_volume": 2402223.8196, "trades": 18821, "taker_buy_base": 4460303.2, "taker_buy_quote": 1253456.44163 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2748, "high": 0.2812, "low": 0.2738, "close": 0.2784, "volume": 2061071.2, "close_time": 1767355199999, "quote_volume": 571510.89291, "trades": 3072, "taker_buy_base": 851354.0, "taker_buy_quote": 235959.1227 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.278, "high": 0.2822, "low": 0.2723, "close": 0.2744, "volume": 2025253.8, "close_time": 1767369599999, "quote_volume": 560667.89879, "trades": 3002, "taker_buy_base": 880114.2, "taker_buy_quote": 243585.73336 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2745, "high": 0.2809, "low": 0.2741, "close": 0.2791, "volume": 1215357.8, "close_time": 1767383999999, "quote_volume": 337711.29005, "trades": 1705, "taker_buy_base": 582523.4, "taker_buy_quote": 161814.19643 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2791, "high": 0.2853, "low": 0.2753, "close": 0.2823, "volume": 1224380.0, "close_time": 1767398399999, "quote_volume": 343581.30706, "trades": 2153, "taker_buy_base": 648053.2, "taker_buy_quote": 182126.17413 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2822, "high": 0.2893, "low": 0.2804, "close": 0.2863, "volume": 1528011.2, "close_time": 1767412799999, "quote_volume": 436161.86483, "trades": 2210, "taker_buy_base": 736241.8, "taker_buy_quote": 210373.90405 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.286, "high": 0.2866, "low": 0.2747, "close": 0.2749, "volume": 1012853.7, "close_time": 1767427199999, "quote_volume": 284660.29178, "trades": 2400, "taker_buy_base": 378411.6, "taker_buy_quote": 106687.59555 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2746, "high": 0.2797, "low": 0.2729, "close": 0.2796, "volume": 671958.8, "close_time": 1767441599999, "quote_volume": 186147.01107, "trades": 1235, "taker_buy_base": 325122.4, "taker_buy_quote": 90078.71944 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2794, "high": 0.2805, "low": 0.2774, "close": 0.278, "volume": 560195.3, "close_time": 1767455999999, "quote_volume": 156271.53025, "trades": 1148, "taker_buy_base": 182196.6, "taker_buy_quote": 50867.93173 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2782, "high": 0.2811, "low": 0.2777, "close": 0.2804, "volume": 437251.7, "close_time": 1767470399999, "quote_volume": 122231.00169, "trades": 646, "taker_buy_base": 221012.9, "taker_buy_quote": 61847.42438 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2802, "high": 0.2854, "low": 0.2781, "close": 0.2847, "volume": 507820.4, "close_time": 1767484799999, "quote_volume": 143132.59741, "trades": 937, "taker_buy_base": 211884.5, "taker_buy_quote": 59799.14149 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2846, "high": 0.2875, "low": 0.283, "close": 0.2832, "volume": 1235472.6, "close_time": 1767499199999, "quote_volume": 352152.5208, "trades": 2276, "taker_buy_base": 502772.8, "taker_buy_quote": 143407.75149 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2832, "high": 0.2852, "low": 0.2791, "close": 0.2814, "volume": 931104.3, "close_time": 1767513599999, "quote_volume": 262670.67975, "trades": 4168, "taker_buy_base": 386404.8, "taker_buy_quote": 108979.01016 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2813, "high": 0.2828, "low": 0.2783, "close": 0.2794, "volume": 1442761.6, "close_time": 1767527999999, "quote_volume": 404418.76612, "trades": 7824, "taker_buy_base": 495347.6, "taker_buy_quote": 138907.27802 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2794, "high": 0.2819, "low": 0.2754, "close": 0.2804, "volume": 1214862.8, "close_time": 1767542399999, "quote_volume": 337954.98409, "trades": 3372, "taker_buy_base": 789498.7, "taker_buy_quote": 219402.63998 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2803, "high": 0.2822, "low": 0.2734, "close": 0.2752, "volume": 966862.0, "close_time": 1767556799999, "quote_volume": 268319.59011, "trades": 2770, "taker_buy_base": 330973.1, "taker_buy_quote": 91875.14191 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2751, "high": 0.2804, "low": 0.2744, "close": 0.2786, "volume": 819723.0, "close_time": 1767571199999, "quote_volume": 227225.13483, "trades": 1895, "taker_buy_base": 372282.8, "taker_buy_quote": 103091.51323 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2785, "high": 0.2843, "low": 0.2782, "close": 0.2807, "volume": 941157.7, "close_time": 1767585599999, "quote_volume": 264406.06339, "trades": 2209, "taker_buy_base": 424810.6, "taker_buy_quote": 119359.29821 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2806, "high": 0.2809, "low": 0.2733, "close": 0.2775, "volume": 905352.0, "close_time": 1767599999999, "quote_volume": 250051.23177, "trades": 1777, "taker_buy_base": 412137.7, "taker_buy_quote": 113691.36804 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2774, "high": 0.2876, "low": 0.2731, "close": 0.2849, "volume": 1676147.4, "close_time": 1767614399999, "quote_volume": 472291.93317, "trades": 3791, "taker_buy_base": 863848.9, "taker_buy_quote": 243929.12506 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.285, "high": 0.3005, "low": 0.2788, "close": 0.298, "volume": 4825671.6, "close_time": 1767628799999, "quote_volume": 1394852.29579, "trades": 9520, "taker_buy_base": 2426346.0, "taker_buy_quote": 701787.76254 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2979, "high": 0.2979, "low": 0.2848, "close": 0.292, "volume": 3384955.0, "close_time": 1767643199999, "quote_volume": 982570.5638, "trades": 7225, "taker_buy_base": 1759922.0, "taker_buy_quote": 511135.15639 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.292, "high": 0.2971, "low": 0.2908, "close": 0.292, "volume": 1068416.1, "close_time": 1767657599999, "quote_volume": 313438.04597, "trades": 2500, "taker_buy_base": 501074.4, "taker_buy_quote": 147143.4123 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2919, "high": 0.2925, "low": 0.2865, "close": 0.2917, "volume": 1136868.2, "close_time": 1767671999999, "quote_volume": 329726.91584, "trades": 2657, "taker_buy_base": 518356.5, "taker_buy_quote": 150520.14077 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2918, "high": 0.2965, "low": 0.2868, "close": 0.2872, "volume": 1588187.6, "close_time": 1767686399999, "quote_volume": 463780.57003, "trades": 3977, "taker_buy_base": 813103.7, "taker_buy_quote": 238130.35547 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2872, "high": 0.2906, "low": 0.283, "close": 0.2879, "volume": 2504370.9, "close_time": 1767700799999, "quote_volume": 717895.64579, "trades": 4142, "taker_buy_base": 898561.1, "taker_buy_quote": 257669.09269 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2879, "high": 0.2961, "low": 0.2829, "close": 0.2847, "volume": 3286328.9, "close_time": 1767715199999, "quote_volume": 952413.77218, "trades": 9984, "taker_buy_base": 1704815.9, "taker_buy_quote": 494109.37388 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2847, "high": 0.2854, "low": 0.2734, "close": 0.2759, "volume": 1640103.9, "close_time": 1767729599999, "quote_volume": 456818.17075, "trades": 5243, "taker_buy_base": 854715.7, "taker_buy_quote": 238053.72028 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2759, "high": 0.2856, "low": 0.2758, "close": 0.2852, "volume": 1092141.5, "close_time": 1767743999999, "quote_volume": 308184.15247, "trades": 2852, "taker_buy_base": 631018.2, "taker_buy_quote": 177990.94207 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2852, "high": 0.2858, "low": 0.275, "close": 0.2774, "volume": 1074326.4, "close_time": 1767758399999, "quote_volume": 299855.68757, "trades": 3075, "taker_buy_base": 606233.9, "taker_buy_quote": 168935.3737 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2774, "high": 0.2822, "low": 0.2771, "close": 0.2815, "volume": 542689.4, "close_time": 1767772799999, "quote_volume": 151575.81511, "trades": 2017, "taker_buy_base": 261061.9, "taker_buy_quote": 72893.95371 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2814, "high": 0.2851, "low": 0.2777, "close": 0.2821, "volume": 1491354.3, "close_time": 1767787199999, "quote_volume": 418253.683, "trades": 3522, "taker_buy_base": 832265.4, "taker_buy_quote": 233125.40022 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2821, "high": 0.2841, "low": 0.2714, "close": 0.2733, "volume": 1857153.1, "close_time": 1767801599999, "quote_volume": 515665.92463, "trades": 5552, "taker_buy_base": 798302.5, "taker_buy_quote": 221698.92177 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2732, "high": 0.2774, "low": 0.2714, "close": 0.2759, "volume": 1005067.1, "close_time": 1767815999999, "quote_volume": 276339.65514, "trades": 3568, "taker_buy_base": 537347.1, "taker_buy_quote": 147748.35438 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.276, "high": 0.2763, "low": 0.2685, "close": 0.271, "volume": 991085.8, "close_time": 1767830399999, "quote_volume": 269747.85697, "trades": 3413, "taker_buy_base": 367349.4, "taker_buy_quote": 99663.84376 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2711, "high": 0.2713, "low": 0.2629, "close": 0.2635, "volume": 2127416.2, "close_time": 1767844799999, "quote_volume": 568456.05146, "trades": 3980, "taker_buy_base": 1174044.2, "taker_buy_quote": 313674.33775 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2636, "high": 0.2652, "low": 0.2569, "close": 0.2628, "volume": 1241799.4, "close_time": 1767859199999, "quote_volume": 324426.22321, "trades": 2859, "taker_buy_base": 572425.7, "taker_buy_quote": 149579.72333 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2627, "high": 0.2664, "low": 0.2569, "close": 0.2608, "volume": 1146439.8, "close_time": 1767873599999, "quote_volume": 300057.5229, "trades": 2486, "taker_buy_base": 672430.7, "taker_buy_quote": 175991.78918 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2607, "high": 0.2672, "low": 0.2569, "close": 0.2672, "volume": 1121407.6, "close_time": 1767887999999, "quote_volume": 292150.34401, "trades": 3281, "taker_buy_base": 556160.4, "taker_buy_quote": 144946.05922 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2669, "high": 0.2681, "low": 0.2639, "close": 0.2657, "volume": 955659.9, "close_time": 1767902399999, "quote_volume": 254586.23317, "trades": 3144, "taker_buy_base": 400814.7, "taker_buy_quote": 106795.65074 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2656, "high": 0.2733, "low": 0.2632, "close": 0.2733, "volume": 635003.2, "close_time": 1767916799999, "quote_volume": 171194.61312, "trades": 1818, "taker_buy_base": 344211.0, "taker_buy_quote": 92870.07645 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2733, "high": 0.2745, "low": 0.2688, "close": 0.2737, "volume": 1233058.4, "close_time": 1767931199999, "quote_volume": 335917.25694, "trades": 2467, "taker_buy_base": 652970.4, "taker_buy_quote": 177926.08074 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2736, "high": 0.2743, "low": 0.2658, "close": 0.2661, "volume": 502113.5, "close_time": 1767945599999, "quote_volume": 135269.54899, "trades": 1350, "taker_buy_base": 223459.7, "taker_buy_quote": 60166.84951 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2661, "high": 0.2667, "low": 0.261, "close": 0.2644, "volume": 529531.5, "close_time": 1767959999999, "quote_volume": 139671.15127, "trades": 1555, "taker_buy_base": 282050.0, "taker_buy_quote": 74400.7872 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2644, "high": 0.2691, "low": 0.2616, "close": 0.2659, "volume": 949380.5, "close_time": 1767974399999, "quote_volume": 252403.3269, "trades": 2843, "taker_buy_base": 475629.0, "taker_buy_quote": 126568.87161 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.266, "high": 0.27, "low": 0.262, "close": 0.263, "volume": 557773.3, "close_time": 1767988799999, "quote_volume": 148550.67063, "trades": 1598, "taker_buy_base": 244375.5, "taker_buy_quote": 65069.84972 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2629, "high": 0.2656, "low": 0.2625, "close": 0.265, "volume": 203060.6, "close_time": 1768003199999, "quote_volume": 53623.28154, "trades": 654, "taker_buy_base": 94145.9, "taker_buy_quote": 24865.96995 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2651, "high": 0.2653, "low": 0.2591, "close": 0.2604, "volume": 643422.2, "close_time": 1768017599999, "quote_volume": 168531.48883, "trades": 1414, "taker_buy_base": 221409.5, "taker_buy_quote": 58047.56603 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2607, "high": 0.2607, "low": 0.2534, "close": 0.2557, "volume": 498990.0, "close_time": 1768031999999, "quote_volume": 127631.29492, "trades": 1131, "taker_buy_base": 195575.5, "taker_buy_quote": 50032.79926 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2558, "high": 0.2587, "low": 0.2558, "close": 0.2567, "volume": 542060.0, "close_time": 1768046399999, "quote_volume": 139334.05095, "trades": 1369, "taker_buy_base": 215284.8, "taker_buy_quote": 55368.06089 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2569, "high": 0.2584, "low": 0.256, "close": 0.2583, "volume": 463377.1, "close_time": 1768060799999, "quote_volume": 119122.05383, "trades": 1064, "taker_buy_base": 277226.3, "taker_buy_quote": 71266.74566 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2584, "high": 0.2588, "low": 0.2553, "close": 0.2566, "volume": 366339.7, "close_time": 1768075199999, "quote_volume": 94037.53617, "trades": 1262, "taker_buy_base": 194963.7, "taker_buy_quote": 50067.82908 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2567, "high": 0.2568, "low": 0.249, "close": 0.25, "volume": 504928.2, "close_time": 1768089599999, "quote_volume": 127339.73542, "trades": 1105, "taker_buy_base": 181029.7, "taker_buy_quote": 45627.69347 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.25, "high": 0.2543, "low": 0.2489, "close": 0.2523, "volume": 545042.5, "close_time": 1768103999999, "quote_volume": 137301.73689, "trades": 1224, "taker_buy_base": 241290.0, "taker_buy_quote": 60824.6499 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.252, "high": 0.2583, "low": 0.2484, "close": 0.2568, "volume": 1203884.5, "close_time": 1768118399999, "quote_volume": 305226.31599, "trades": 3052, "taker_buy_base": 611902.7, "taker_buy_quote": 155208.42095 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2568, "high": 0.2676, "low": 0.2556, "close": 0.2657, "volume": 1541975.5, "close_time": 1768132799999, "quote_volume": 404937.16584, "trades": 4688, "taker_buy_base": 889914.2, "taker_buy_quote": 233643.75714 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2658, "high": 0.2723, "low": 0.2617, "close": 0.2653, "volume": 2355515.8, "close_time": 1768147199999, "quote_volume": 630136.95979, "trades": 5966, "taker_buy_base": 1333465.6, "taker_buy_quote": 356920.75933 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2652, "high": 0.2674, "low": 0.2624, "close": 0.2631, "volume": 805579.7, "close_time": 1768161599999, "quote_volume": 213024.58326, "trades": 2222, "taker_buy_base": 328691.1, "taker_buy_quote": 86967.58761 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.263, "high": 0.263, "low": 0.2584, "close": 0.2624, "volume": 611098.4, "close_time": 1768175999999, "quote_volume": 159294.55425, "trades": 1596, "taker_buy_base": 311318.7, "taker_buy_quote": 81197.88761 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2625, "high": 0.2802, "low": 0.2503, "close": 0.2606, "volume": 12737590.3, "close_time": 1768190399999, "quote_volume": 3386318.25201, "trades": 33771, "taker_buy_base": 6197578.4, "taker_buy_quote": 1657757.91158 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2605, "high": 0.2653, "low": 0.2598, "close": 0.2612, "volume": 1608137.5, "close_time": 1768204799999, "quote_volume": 422389.35427, "trades": 6276, "taker_buy_base": 567660.4, "taker_buy_quote": 149252.28129 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2612, "high": 0.2635, "low": 0.256, "close": 0.2595, "volume": 1055552.1, "close_time": 1768219199999, "quote_volume": 274262.93884, "trades": 3093, "taker_buy_base": 582675.0, "taker_buy_quote": 151763.14762 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2594, "high": 0.2601, "low": 0.2538, "close": 0.2601, "volume": 835944.0, "close_time": 1768233599999, "quote_volume": 214765.11582, "trades": 2680, "taker_buy_base": 576905.8, "taker_buy_quote": 148194.03029 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2601, "high": 0.264, "low": 0.2575, "close": 0.2614, "volume": 1089635.4, "close_time": 1768247999999, "quote_volume": 284867.20427, "trades": 2671, "taker_buy_base": 575444.8, "taker_buy_quote": 150456.95842 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2614, "high": 0.2619, "low": 0.2544, "close": 0.2555, "volume": 485251.7, "close_time": 1768262399999, "quote_volume": 124502.28454, "trades": 1547, "taker_buy_base": 162456.3, "taker_buy_quote": 41699.35807 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2556, "high": 0.2599, "low": 0.254, "close": 0.2548, "volume": 1241263.1, "close_time": 1768276799999, "quote_volume": 318961.5655, "trades": 2420, "taker_buy_base": 554363.7, "taker_buy_quote": 142634.42623 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2548, "high": 0.2636, "low": 0.2547, "close": 0.2627, "volume": 1104698.8, "close_time": 1768291199999, "quote_volume": 286077.3038, "trades": 3015, "taker_buy_base": 517672.4, "taker_buy_quote": 134015.17378 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2628, "high": 0.2662, "low": 0.2616, "close": 0.2621, "volume": 646214.7, "close_time": 1768305599999, "quote_volume": 170457.16706, "trades": 2123, "taker_buy_base": 310586.9, "taker_buy_quote": 81980.66373 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2622, "high": 0.2667, "low": 0.2615, "close": 0.2653, "volume": 1378050.2, "close_time": 1768319999999, "quote_volume": 363727.9048, "trades": 5501, "taker_buy_base": 709093.9, "taker_buy_quote": 187231.72052 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2652, "high": 0.2686, "low": 0.2629, "close": 0.2666, "volume": 865985.5, "close_time": 1768334399999, "quote_volume": 229952.4128, "trades": 3084, "taker_buy_base": 457581.1, "taker_buy_quote": 121573.77403 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2667, "high": 0.2737, "low": 0.2638, "close": 0.27, "volume": 1657980.6, "close_time": 1768348799999, "quote_volume": 446360.04648, "trades": 4636, "taker_buy_base": 869575.9, "taker_buy_quote": 234281.47186 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2701, "high": 0.2793, "low": 0.2681, "close": 0.2791, "volume": 2551054.1, "close_time": 1768363199999, "quote_volume": 700713.86652, "trades": 4933, "taker_buy_base": 1700295.6, "taker_buy_quote": 467129.89396 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2792, "high": 0.2813, "low": 0.2724, "close": 0.2737, "volume": 1342655.8, "close_time": 1768377599999, "quote_volume": 371100.7233, "trades": 3408, "taker_buy_base": 710912.2, "taker_buy_quote": 196491.72212 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2738, "high": 0.2845, "low": 0.2718, "close": 0.2722, "volume": 2714656.0, "close_time": 1768391999999, "quote_volume": 752616.7868, "trades": 5263, "taker_buy_base": 1420969.1, "taker_buy_quote": 393424.49758 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2724, "high": 0.2796, "low": 0.2694, "close": 0.2775, "volume": 1426914.3, "close_time": 1768406399999, "quote_volume": 391862.26028, "trades": 3911, "taker_buy_base": 747006.9, "taker_buy_quote": 205050.61326 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2776, "high": 0.2803, "low": 0.2637, "close": 0.2683, "volume": 1451613.7, "close_time": 1768420799999, "quote_volume": 393493.04607, "trades": 4507, "taker_buy_base": 758925.1, "taker_buy_quote": 205205.76279 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2684, "high": 0.2708, "low": 0.2635, "close": 0.2673, "volume": 1038361.6, "close_time": 1768435199999, "quote_volume": 277284.21393, "trades": 2128, "taker_buy_base": 583132.5, "taker_buy_quote": 155790.59418 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2673, "high": 0.2684, "low": 0.2553, "close": 0.2558, "volume": 1680041.5, "close_time": 1768449599999, "quote_volume": 436453.13044, "trades": 2676, "taker_buy_base": 1074426.2, "taker_buy_quote": 279000.34148 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2557, "high": 0.2606, "low": 0.2547, "close": 0.2596, "volume": 2612621.8, "close_time": 1768463999999, "quote_volume": 670288.1368, "trades": 10602, "taker_buy_base": 1235205.7, "taker_buy_quote": 316739.77883 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2596, "high": 0.2615, "low": 0.2571, "close": 0.2584, "volume": 1476680.3, "close_time": 1768478399999, "quote_volume": 382876.35627, "trades": 8269, "taker_buy_base": 363893.2, "taker_buy_quote": 94450.3258 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2583, "high": 0.2612, "low": 0.2496, "close": 0.2545, "volume": 1544992.8, "close_time": 1768492799999, "quote_volume": 397332.97833, "trades": 12108, "taker_buy_base": 641836.8, "taker_buy_quote": 164967.30021 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2544, "high": 0.2549, "low": 0.2439, "close": 0.2492, "volume": 2461791.6, "close_time": 1768507199999, "quote_volume": 615594.41581, "trades": 9478, "taker_buy_base": 1103696.4, "taker_buy_quote": 276560.60057 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2492, "high": 0.2515, "low": 0.2472, "close": 0.2515, "volume": 673815.8, "close_time": 1768521599999, "quote_volume": 167676.96623, "trades": 1562, "taker_buy_base": 225768.5, "taker_buy_quote": 56284.14429 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2513, "high": 0.2513, "low": 0.2475, "close": 0.2485, "volume": 589389.1, "close_time": 1768535999999, "quote_volume": 147099.84279, "trades": 1925, "taker_buy_base": 188838.7, "taker_buy_quote": 47074.95962 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2484, "high": 0.2807, "low": 0.2471, "close": 0.2803, "volume": 5696077.4, "close_time": 1768550399999, "quote_volume": 1519713.62086, "trades": 11096, "taker_buy_base": 2960119.1, "taker_buy_quote": 793034.18903 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2803, "high": 0.3094, "low": 0.2772, "close": 0.2981, "volume": 32051207.2, "close_time": 1768564799999, "quote_volume": 9392495.6409, "trades": 88944, "taker_buy_base": 17612562.7, "taker_buy_quote": 5165002.76315 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.298, "high": 0.3281, "low": 0.2922, "close": 0.2978, "volume": 28562996.2, "close_time": 1768579199999, "quote_volume": 8839348.19771, "trades": 95017, "taker_buy_base": 14752205.9, "taker_buy_quote": 4571965.5889 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2979, "high": 0.3162, "low": 0.2977, "close": 0.3081, "volume": 8260088.0, "close_time": 1768593599999, "quote_volume": 2546796.76515, "trades": 23375, "taker_buy_base": 3921672.5, "taker_buy_quote": 1210431.52271 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.3081, "high": 0.33, "low": 0.3015, "close": 0.3147, "volume": 11554648.5, "close_time": 1768607999999, "quote_volume": 3697373.27143, "trades": 25820, "taker_buy_base": 6263718.0, "taker_buy_quote": 2005736.79154 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.3147, "high": 0.3405, "low": 0.299, "close": 0.3059, "volume": 19686236.8, "close_time": 1768622399999, "quote_volume": 6267488.56479, "trades": 52215, "taker_buy_base": 11038211.9, "taker_buy_quote": 3526054.78527 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.3061, "high": 0.3128, "low": 0.2986, "close": 0.3068, "volume": 5190560.5, "close_time": 1768636799999, "quote_volume": 1588877.0687, "trades": 12529, "taker_buy_base": 2618964.6, "taker_buy_quote": 801916.99159 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.3067, "high": 0.3084, "low": 0.2943, "close": 0.2996, "volume": 2977420.7, "close_time": 1768651199999, "quote_volume": 896347.81491, "trades": 8886, "taker_buy_base": 1277410.4, "taker_buy_quote": 385075.31971 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2994, "high": 0.3011, "low": 0.29, "close": 0.2938, "volume": 3533858.4, "close_time": 1768665599999, "quote_volume": 1040994.50592, "trades": 7871, "taker_buy_base": 1594153.2, "taker_buy_quote": 469672.31115 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2938, "high": 0.2944, "low": 0.2844, "close": 0.2858, "volume": 1843752.1, "close_time": 1768679999999, "quote_volume": 531408.90415, "trades": 4312, "taker_buy_base": 780583.9, "taker_buy_quote": 225251.14435 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2857, "high": 0.2906, "low": 0.2845, "close": 0.2858, "volume": 2010922.4, "close_time": 1768694399999, "quote_volume": 578057.96159, "trades": 4875, "taker_buy_base": 894168.4, "taker_buy_quote": 257164.24215 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2858, "high": 0.3366, "low": 0.2824, "close": 0.3348, "volume": 14823389.6, "close_time": 1768708799999, "quote_volume": 4658988.97275, "trades": 32419, "taker_buy_base": 9327139.5, "taker_buy_quote": 2940817.48669 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.3345, "high": 0.3404, "low": 0.3177, "close": 0.3337, "volume": 11375532.6, "close_time": 1768723199999, "quote_volume": 3745620.14439, "trades": 33630, "taker_buy_base": 6227155.0, "taker_buy_quote": 2056389.38937 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.3337, "high": 0.3351, "low": 0.2993, "close": 0.3038, "volume": 9298567.4, "close_time": 1768737599999, "quote_volume": 2925478.64158, "trades": 27872, "taker_buy_base": 4203219.1, "taker_buy_quote": 1323238.723 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.3039, "high": 0.3042, "low": 0.2936, "close": 0.2993, "volume": 4455242.4, "close_time": 1768751999999, "quote_volume": 1329697.71475, "trades": 12793, "taker_buy_base": 2429729.7, "taker_buy_quote": 724585.0713 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2992, "high": 0.3225, "low": 0.2973, "close": 0.316, "volume": 6444767.0, "close_time": 1768766399999, "quote_volume": 2009134.36692, "trades": 18881, "taker_buy_base": 3238529.4, "taker_buy_quote": 1008642.49124 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.316, "high": 0.316, "low": 0.2961, "close": 0.2963, "volume": 5967235.7, "close_time": 1768780799999, "quote_volume": 1826701.93314, "trades": 17587, "taker_buy_base": 2519225.4, "taker_buy_quote": 770043.19367 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2963, "high": 0.3127, "low": 0.2796, "close": 0.3073, "volume": 18568685.1, "close_time": 1768795199999, "quote_volume": 5547333.62781, "trades": 48439, "taker_buy_base": 10136328.9, "taker_buy_quote": 3034386.86736 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.3072, "high": 0.3072, "low": 0.286, "close": 0.2946, "volume": 4942999.5, "close_time": 1768809599999, "quote_volume": 1466760.47401, "trades": 14479, "taker_buy_base": 2395651.6, "taker_buy_quote": 711205.21516 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2946, "high": 0.2946, "low": 0.2842, "close": 0.2846, "volume": 4391018.8, "close_time": 1768823999999, "quote_volume": 1265988.40693, "trades": 11123, "taker_buy_base": 2116336.7, "taker_buy_quote": 609508.40129 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2845, "high": 0.29, "low": 0.2809, "close": 0.2861, "volume": 2613204.3, "close_time": 1768838399999, "quote_volume": 744090.904, "trades": 7063, "taker_buy_base": 1007186.6, "taker_buy_quote": 287069.61156 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2861, "high": 0.2932, "low": 0.2855, "close": 0.2901, "volume": 1766855.2, "close_time": 1768852799999, "quote_volume": 511983.245, "trades": 4430, "taker_buy_base": 928217.7, "taker_buy_quote": 268948.52047 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2902, "high": 0.2921, "low": 0.2848, "close": 0.2858, "volume": 1342367.6, "close_time": 1768867199999, "quote_volume": 386282.33946, "trades": 3476, "taker_buy_base": 696245.0, "taker_buy_quote": 200343.18028 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2858, "high": 0.2858, "low": 0.2772, "close": 0.2792, "volume": 2172264.8, "close_time": 1768881599999, "quote_volume": 609046.12978, "trades": 6813, "taker_buy_base": 863068.1, "taker_buy_quote": 242094.78126 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2791, "high": 0.2809, "low": 0.2723, "close": 0.2725, "volume": 5994731.2, "close_time": 1768895999999, "quote_volume": 1647087.99852, "trades": 9445, "taker_buy_base": 2410865.8, "taker_buy_quote": 663060.54004 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.2725, "high": 0.2732, "low": 0.265, "close": 0.2692, "volume": 3722802.1, "close_time": 1768910399999, "quote_volume": 995028.4917, "trades": 6913, "taker_buy_base": 1819120.8, "taker_buy_quote": 486437.37674 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2692, "high": 0.2728, "low": 0.2646, "close": 0.2665, "volume": 2607357.2, "close_time": 1768924799999, "quote_volume": 698763.16869, "trades": 6248, "taker_buy_base": 1605736.4, "taker_buy_quote": 430467.57732 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.2664, "high": 0.268, "low": 0.2549, "close": 0.2559, "volume": 2221505.1, "close_time": 1768939199999, "quote_volume": 577618.68725, "trades": 7595, "taker_buy_base": 1014872.9, "taker_buy_quote": 264557.85906 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.2559, "high": 0.26, "low": 0.2515, "close": 0.2556, "volume": 1830443.0, "close_time": 1768953599999, "quote_volume": 468381.9802, "trades": 6417, "taker_buy_base": 780839.4, "taker_buy_quote": 199846.80743 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2555, "high": 0.2615, "low": 0.2532, "close": 0.2592, "volume": 1193105.2, "close_time": 1768967999999, "quote_volume": 309411.66007, "trades": 4242, "taker_buy_base": 779147.1, "taker_buy_quote": 201970.62434 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2592, "high": 0.2678, "low": 0.2592, "close": 0.2628, "volume": 1534445.0, "close_time": 1768982399999, "quote_volume": 404954.52114, "trades": 4523, "taker_buy_base": 808693.0, "taker_buy_quote": 213215.44544 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.2627, "high": 0.2657, "low": 0.2572, "close": 0.2574, "volume": 1199579.6, "close_time": 1768996799999, "quote_volume": 314631.23765, "trades": 3621, "taker_buy_base": 704773.6, "taker_buy_quote": 185067.65687 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.2572, "high": 0.2848, "low": 0.2541, "close": 0.2781, "volume": 6889367.5, "close_time": 1769011199999, "quote_volume": 1865851.9474, "trades": 18334, "taker_buy_base": 4097570.0, "taker_buy_quote": 1110591.36122 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.2782, "high": 0.284, "low": 0.2667, "close": 0.2829, "volume": 4732694.7, "close_time": 1769025599999, "quote_volume": 1296853.26182, "trades": 17612, "taker_buy_base": 2345590.5, "taker_buy_quote": 643610.03968 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.2829, "high": 0.2852, "low": 0.2742, "close": 0.2759, "volume": 2528066.5, "close_time": 1769039999999, "quote_volume": 709921.16677, "trades": 9643, "taker_buy_base": 1266081.2, "taker_buy_quote": 355776.47032 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.276, "high": 0.2875, "low": 0.2738, "close": 0.2742, "volume": 10182227.9, "close_time": 1769054399999, "quote_volume": 2861144.0327, "trades": 31017, "taker_buy_base": 6298763.2, "taker_buy_quote": 1773026.34801 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.2741, "high": 0.2777, "low": 0.2705, "close": 0.2708, "volume": 1532016.1, "close_time": 1769068799999, "quote_volume": 419258.30387, "trades": 3562, "taker_buy_base": 725122.4, "taker_buy_quote": 198506.55672 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.2707, "high": 0.2723, "low": 0.266, "close": 0.2662, "volume": 2077013.7, "close_time": 1769083199999, "quote_volume": 559285.10648, "trades": 4471, "taker_buy_base": 843460.2, "taker_buy_quote": 227278.42362 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.2661, "high": 0.2689, "low": 0.2588, "close": 0.2621, "volume": 4066171.2, "close_time": 1769097599999, "quote_volume": 1077302.18526, "trades": 12332, "taker_buy_base": 1632394.9, "taker_buy_quote": 432698.45091 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.2622, "high": 0.2696, "low": 0.2614, "close": 0.2681, "volume": 2991786.8, "close_time": 1769111999999, "quote_volume": 793188.35399, "trades": 7684, "taker_buy_base": 1664426.0, "taker_buy_quote": 440990.46004 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.268, "high": 0.27, "low": 0.2654, "close": 0.2685, "volume": 657810.8, "close_time": 1769126399999, "quote_volume": 176205.9715, "trades": 2604, "taker_buy_base": 335879.1, "taker_buy_quote": 89954.45612 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2686, "high": 0.2752, "low": 0.268, "close": 0.2732, "volume": 1013388.4, "close_time": 1769140799999, "quote_volume": 275497.31037, "trades": 3716, "taker_buy_base": 590831.4, "taker_buy_quote": 160547.3165 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.2733, "high": 0.2792, "low": 0.2726, "close": 0.2734, "volume": 970386.6, "close_time": 1769155199999, "quote_volume": 267336.78232, "trades": 3756, "taker_buy_base": 564271.6, "taker_buy_quote": 155436.14775 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.2736, "high": 0.278, "low": 0.2712, "close": 0.2744, "volume": 1305727.6, "close_time": 1769169599999, "quote_volume": 358760.65047, "trades": 6623, "taker_buy_base": 764280.6, "taker_buy_quote": 209983.98706 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.2745, "high": 0.2748, "low": 0.2669, "close": 0.2726, "volume": 966741.1, "close_time": 1769183999999, "quote_volume": 262051.45218, "trades": 5253, "taker_buy_base": 448365.5, "taker_buy_quote": 121509.95635 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2725, "high": 0.276, "low": 0.2696, "close": 0.2701, "volume": 1107267.2, "close_time": 1769198399999, "quote_volume": 301868.2532, "trades": 6089, "taker_buy_base": 503498.3, "taker_buy_quote": 137357.82698 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.2702, "high": 0.2732, "low": 0.2676, "close": 0.2707, "volume": 652370.0, "close_time": 1769212799999, "quote_volume": 176646.27824, "trades": 3375, "taker_buy_base": 352483.4, "taker_buy_quote": 95485.47841 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2706, "high": 0.277, "low": 0.27, "close": 0.2746, "volume": 1279984.7, "close_time": 1769227199999, "quote_volume": 349654.45431, "trades": 5018, "taker_buy_base": 710299.9, "taker_buy_quote": 194125.25721 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2747, "high": 0.2758, "low": 0.2721, "close": 0.2722, "volume": 486740.4, "close_time": 1769241599999, "quote_volume": 133280.82216, "trades": 1726, "taker_buy_base": 219664.3, "taker_buy_quote": 60139.08017 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.2721, "high": 0.2754, "low": 0.2716, "close": 0.2742, "volume": 697144.7, "close_time": 1769255999999, "quote_volume": 190402.52506, "trades": 1906, "taker_buy_base": 424240.7, "taker_buy_quote": 115823.17774 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2741, "high": 0.2741, "low": 0.2647, "close": 0.2655, "volume": 862115.4, "close_time": 1769270399999, "quote_volume": 231615.95381, "trades": 2955, "taker_buy_base": 308140.2, "taker_buy_quote": 82752.10532 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2656, "high": 0.2695, "low": 0.2641, "close": 0.2684, "volume": 1308456.7, "close_time": 1769284799999, "quote_volume": 349988.0186, "trades": 2729, "taker_buy_base": 542244.1, "taker_buy_quote": 145088.82769 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.2684, "high": 0.2712, "low": 0.2684, "close": 0.2691, "volume": 404171.3, "close_time": 1769299199999, "quote_volume": 108986.48237, "trades": 1694, "taker_buy_base": 200022.9, "taker_buy_quote": 53954.27416 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2691, "high": 0.2723, "low": 0.2637, "close": 0.2643, "volume": 979380.3, "close_time": 1769313599999, "quote_volume": 262793.1101, "trades": 3025, "taker_buy_base": 279415.4, "taker_buy_quote": 75152.29435 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2642, "high": 0.2647, "low": 0.2585, "close": 0.2599, "volume": 723689.6, "close_time": 1769327999999, "quote_volume": 189360.56597, "trades": 2796, "taker_buy_base": 303566.8, "taker_buy_quote": 79428.81013 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.2598, "high": 0.2636, "low": 0.2564, "close": 0.2578, "volume": 1000386.1, "close_time": 1769342399999, "quote_volume": 260355.72452, "trades": 3728, "taker_buy_base": 397853.7, "taker_buy_quote": 103627.93867 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.2577, "high": 0.2594, "low": 0.255, "close": 0.2575, "volume": 996633.3, "close_time": 1769356799999, "quote_volume": 256396.48076, "trades": 3877, "taker_buy_base": 513390.9, "taker_buy_quote": 132093.85373 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2574, "high": 0.2575, "low": 0.2373, "close": 0.239, "volume": 4416532.1, "close_time": 1769371199999, "quote_volume": 1096548.677, "trades": 9525, "taker_buy_base": 1685152.6, "taker_buy_quote": 417486.55017 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2391, "high": 0.2446, "low": 0.2384, "close": 0.2438, "volume": 1150844.1, "close_time": 1769385599999, "quote_volume": 278203.21306, "trades": 3537, "taker_buy_base": 732836.1, "taker_buy_quote": 177130.43448 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2437, "high": 0.2469, "low": 0.2415, "close": 0.2422, "volume": 952676.7, "close_time": 1769399999999, "quote_volume": 232428.31153, "trades": 2835, "taker_buy_base": 322256.9, "taker_buy_quote": 78767.00516 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2423, "high": 0.2463, "low": 0.2416, "close": 0.2421, "volume": 903826.7, "close_time": 1769414399999, "quote_volume": 219899.86954, "trades": 3082, "taker_buy_base": 725834.3, "taker_buy_quote": 176558.5256 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2421, "high": 0.2458, "low": 0.2413, "close": 0.2439, "volume": 1041753.4, "close_time": 1769428799999, "quote_volume": 254184.92652, "trades": 3164, "taker_buy_base": 621492.8, "taker_buy_quote": 151576.39743 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2441, "high": 0.2494, "low": 0.2423, "close": 0.2451, "volume": 1776180.4, "close_time": 1769443199999, "quote_volume": 437582.3126, "trades": 5988, "taker_buy_base": 780806.6, "taker_buy_quote": 192338.28276 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2451, "high": 0.2612, "low": 0.2389, "close": 0.2431, "volume": 4132801.3, "close_time": 1769457599999, "quote_volume": 1016667.78653, "trades": 15066, "taker_buy_base": 2134325.7, "taker_buy_quote": 524863.85869 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.243, "high": 0.2449, "low": 0.2389, "close": 0.2392, "volume": 683018.4, "close_time": 1769471999999, "quote_volume": 165185.91992, "trades": 2689, "taker_buy_base": 356730.5, "taker_buy_quote": 86390.14249 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.239, "high": 0.2394, "low": 0.2348, "close": 0.2389, "volume": 1417524.6, "close_time": 1769486399999, "quote_volume": 335921.93276, "trades": 3759, "taker_buy_base": 601603.0, "taker_buy_quote": 142507.48303 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2388, "high": 0.2483, "low": 0.2387, "close": 0.2467, "volume": 3711931.0, "close_time": 1769500799999, "quote_volume": 906950.86002, "trades": 7607, "taker_buy_base": 2033220.8, "taker_buy_quote": 496897.68632 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2465, "high": 0.2507, "low": 0.2418, "close": 0.242, "volume": 2448103.4, "close_time": 1769515199999, "quote_volume": 602666.62159, "trades": 5007, "taker_buy_base": 1301273.2, "taker_buy_quote": 320885.33468 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.242, "high": 0.2475, "low": 0.2416, "close": 0.2473, "volume": 1602284.5, "close_time": 1769529599999, "quote_volume": 392359.74345, "trades": 5360, "taker_buy_base": 840642.5, "taker_buy_quote": 205882.54149 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2474, "high": 0.2563, "low": 0.2447, "close": 0.2498, "volume": 1924408.8, "close_time": 1769543999999, "quote_volume": 481000.75476, "trades": 7537, "taker_buy_base": 1121191.8, "taker_buy_quote": 280510.29126 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.2497, "high": 0.2716, "low": 0.2497, "close": 0.2707, "volume": 5862928.1, "close_time": 1769558399999, "quote_volume": 1539187.11445, "trades": 13256, "taker_buy_base": 3271173.1, "taker_buy_quote": 858485.86442 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2708, "high": 0.2791, "low": 0.2655, "close": 0.2778, "volume": 5255083.7, "close_time": 1769572799999, "quote_volume": 1437107.7731, "trades": 16883, "taker_buy_base": 3092165.0, "taker_buy_quote": 845772.45446 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.2777, "high": 0.2777, "low": 0.2693, "close": 0.2711, "volume": 2203166.0, "close_time": 1769587199999, "quote_volume": 601263.5472, "trades": 9642, "taker_buy_base": 982134.1, "taker_buy_quote": 268039.19921 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.2713, "high": 0.276, "low": 0.2648, "close": 0.2756, "volume": 2254061.0, "close_time": 1769601599999, "quote_volume": 607636.53922, "trades": 7485, "taker_buy_base": 1294598.3, "taker_buy_quote": 349394.85329 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2755, "high": 0.2779, "low": 0.2677, "close": 0.2685, "volume": 2196104.4, "close_time": 1769615999999, "quote_volume": 599358.00759, "trades": 7631, "taker_buy_base": 1043656.3, "taker_buy_quote": 285779.63992 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.2684, "high": 0.2727, "low": 0.2676, "close": 0.2715, "volume": 1122349.0, "close_time": 1769630399999, "quote_volume": 302599.32221, "trades": 4139, "taker_buy_base": 422268.8, "taker_buy_quote": 114000.37008 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2714, "high": 0.2735, "low": 0.2656, "close": 0.2687, "volume": 1157010.9, "close_time": 1769644799999, "quote_volume": 311103.35379, "trades": 4343, "taker_buy_base": 667191.0, "taker_buy_quote": 179602.81219 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2689, "high": 0.2713, "low": 0.266, "close": 0.2666, "volume": 944859.4, "close_time": 1769659199999, "quote_volume": 253614.50753, "trades": 4398, "taker_buy_base": 410592.4, "taker_buy_quote": 110255.27961 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2665, "high": 0.2674, "low": 0.2614, "close": 0.2617, "volume": 1177407.9, "close_time": 1769673599999, "quote_volume": 310623.25217, "trades": 3569, "taker_buy_base": 534536.0, "taker_buy_quote": 141158.88217 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2617, "high": 0.2671, "low": 0.2602, "close": 0.262, "volume": 2249168.8, "close_time": 1769687999999, "quote_volume": 591402.87922, "trades": 5834, "taker_buy_base": 1045109.1, "taker_buy_quote": 274753.23859 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2621, "high": 0.2665, "low": 0.2498, "close": 0.2561, "volume": 3471497.8, "close_time": 1769702399999, "quote_volume": 902067.87582, "trades": 10430, "taker_buy_base": 1688813.9, "taker_buy_quote": 439201.97799 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.2563, "high": 0.2624, "low": 0.2524, "close": 0.2603, "volume": 3404120.1, "close_time": 1769716799999, "quote_volume": 874271.79433, "trades": 10375, "taker_buy_base": 1574741.8, "taker_buy_quote": 404958.73376 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2602, "high": 0.2634, "low": 0.259, "close": 0.2629, "volume": 927120.6, "close_time": 1769731199999, "quote_volume": 242468.91996, "trades": 4993, "taker_buy_base": 473240.1, "taker_buy_quote": 123775.31111 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2628, "high": 0.2639, "low": 0.2499, "close": 0.2562, "volume": 2492101.3, "close_time": 1769745599999, "quote_volume": 638284.22392, "trades": 11219, "taker_buy_base": 1072827.1, "taker_buy_quote": 274575.31372 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.2563, "high": 0.2592, "low": 0.2497, "close": 0.2521, "volume": 1388033.5, "close_time": 1769759999999, "quote_volume": 353249.27471, "trades": 5674, "taker_buy_base": 488483.9, "taker_buy_quote": 124663.84671 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.2521, "high": 0.254, "low": 0.2469, "close": 0.2535, "volume": 1515790.4, "close_time": 1769774399999, "quote_volume": 379038.79459, "trades": 4298, "taker_buy_base": 768618.9, "taker_buy_quote": 192309.84336 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2536, "high": 0.2544, "low": 0.2454, "close": 0.2506, "volume": 2027776.2, "close_time": 1769788799999, "quote_volume": 508678.89899, "trades": 4888, "taker_buy_base": 894221.0, "taker_buy_quote": 224035.38413 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2505, "high": 0.2619, "low": 0.25, "close": 0.258, "volume": 2716381.1, "close_time": 1769803199999, "quote_volume": 691916.3136, "trades": 7199, "taker_buy_base": 1621158.0, "taker_buy_quote": 413285.24719 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2578, "high": 0.2579, "low": 0.2518, "close": 0.2533, "volume": 935297.8, "close_time": 1769817599999, "quote_volume": 238013.43064, "trades": 3542, "taker_buy_base": 550092.1, "taker_buy_quote": 139951.67277 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2533, "high": 0.2558, "low": 0.2444, "close": 0.2467, "volume": 1846713.6, "close_time": 1769831999999, "quote_volume": 461784.39737, "trades": 4897, "taker_buy_base": 964011.5, "taker_buy_quote": 241228.25437 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2467, "high": 0.2497, "low": 0.2417, "close": 0.2431, "volume": 1262486.5, "close_time": 1769846399999, "quote_volume": 310755.16466, "trades": 3332, "taker_buy_base": 754010.5, "taker_buy_quote": 185706.60453 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.2432, "high": 0.2456, "low": 0.2387, "close": 0.2426, "volume": 1303872.4, "close_time": 1769860799999, "quote_volume": 315282.8554, "trades": 3971, "taker_buy_base": 603345.1, "taker_buy_quote": 145927.44241 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.2427, "high": 0.2427, "low": 0.2313, "close": 0.2365, "volume": 3389573.2, "close_time": 1769875199999, "quote_volume": 802131.94046, "trades": 10876, "taker_buy_base": 1790299.0, "taker_buy_quote": 423002.9296 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2364, "high": 0.241, "low": 0.2243, "close": 0.2342, "volume": 5879654.4, "close_time": 1769889599999, "quote_volume": 1375463.71785, "trades": 25374, "taker_buy_base": 2703669.0, "taker_buy_quote": 632314.66649 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2342, "high": 0.2349, "low": 0.2294, "close": 0.2329, "volume": 1967588.2, "close_time": 1769903999999, "quote_volume": 455742.3461, "trades": 5848, "taker_buy_base": 1047619.9, "taker_buy_quote": 242761.38203 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2327, "high": 0.2387, "low": 0.2317, "close": 0.2373, "volume": 1716933.9, "close_time": 1769918399999, "quote_volume": 403730.62599, "trades": 4621, "taker_buy_base": 1021551.7, "taker_buy_quote": 240205.00315 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2372, "high": 0.244, "low": 0.2361, "close": 0.2371, "volume": 1707655.6, "close_time": 1769932799999, "quote_volume": 409508.97958, "trades": 4994, "taker_buy_base": 893646.5, "taker_buy_quote": 214563.26332 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2371, "high": 0.2433, "low": 0.2371, "close": 0.2398, "volume": 1215626.3, "close_time": 1769947199999, "quote_volume": 292255.75613, "trades": 4637, "taker_buy_base": 635013.8, "taker_buy_quote": 152714.20741 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2397, "high": 0.247, "low": 0.2316, "close": 0.2347, "volume": 1878994.3, "close_time": 1769961599999, "quote_volume": 450245.94581, "trades": 6434, "taker_buy_base": 968096.7, "taker_buy_quote": 232272.4114 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2346, "high": 0.2384, "low": 0.2293, "close": 0.2314, "volume": 1131118.5, "close_time": 1769975999999, "quote_volume": 264082.54997, "trades": 4338, "taker_buy_base": 629469.3, "taker_buy_quote": 146866.02568 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2314, "high": 0.2333, "low": 0.222, "close": 0.2287, "volume": 1814285.3, "close_time": 1769990399999, "quote_volume": 415378.45966, "trades": 5610, "taker_buy_base": 867816.4, "taker_buy_quote": 198659.4392 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2288, "high": 0.2423, "low": 0.2277, "close": 0.2354, "volume": 2399887.8, "close_time": 1770004799999, "quote_volume": 564715.1336, "trades": 9924, "taker_buy_base": 1209038.3, "taker_buy_quote": 284571.70123 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2354, "high": 0.2393, "low": 0.2244, "close": 0.2309, "volume": 3639566.9, "close_time": 1770019199999, "quote_volume": 842193.07485, "trades": 11720, "taker_buy_base": 1915854.0, "taker_buy_quote": 444906.94069 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2309, "high": 0.2354, "low": 0.228, "close": 0.2335, "volume": 2370269.8, "close_time": 1770033599999, "quote_volume": 549460.52892, "trades": 6800, "taker_buy_base": 1283647.2, "taker_buy_quote": 297458.9409 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2336, "high": 0.2421, "low": 0.2333, "close": 0.2391, "volume": 2097995.6, "close_time": 1770047999999, "quote_volume": 497143.6308, "trades": 6976, "taker_buy_base": 1146494.8, "taker_buy_quote": 271553.40425 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2391, "high": 0.2398, "low": 0.2367, "close": 0.2373, "volume": 533890.1, "close_time": 1770062399999, "quote_volume": 127326.01469, "trades": 2110, "taker_buy_base": 292456.9, "taker_buy_quote": 69714.89443 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2372, "high": 0.2421, "low": 0.2365, "close": 0.2402, "volume": 584187.3, "close_time": 1770076799999, "quote_volume": 139770.96996, "trades": 2115, "taker_buy_base": 281448.7, "taker_buy_quote": 67342.69742 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2403, "high": 0.241, "low": 0.233, "close": 0.2403, "volume": 869806.0, "close_time": 1770091199999, "quote_volume": 206160.70143, "trades": 2470, "taker_buy_base": 443739.6, "taker_buy_quote": 105204.12726 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2402, "high": 0.2419, "low": 0.2365, "close": 0.2394, "volume": 790584.0, "close_time": 1770105599999, "quote_volume": 189155.49357, "trades": 2177, "taker_buy_base": 347723.0, "taker_buy_quote": 83215.8518 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2395, "high": 0.241, "low": 0.2344, "close": 0.2372, "volume": 1815924.2, "close_time": 1770119999999, "quote_volume": 429244.29864, "trades": 3579, "taker_buy_base": 767992.6, "taker_buy_quote": 181666.41791 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2373, "high": 0.2391, "low": 0.2323, "close": 0.2362, "volume": 919161.1, "close_time": 1770134399999, "quote_volume": 217027.73409, "trades": 2818, "taker_buy_base": 432596.4, "taker_buy_quote": 102224.62005 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2363, "high": 0.2363, "low": 0.2215, "close": 0.2346, "volume": 1958830.6, "close_time": 1770148799999, "quote_volume": 447023.77579, "trades": 6251, "taker_buy_base": 1087496.8, "taker_buy_quote": 248619.88846 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2345, "high": 0.246, "low": 0.2316, "close": 0.2353, "volume": 2490375.8, "close_time": 1770163199999, "quote_volume": 598910.0325, "trades": 5202, "taker_buy_base": 1533365.6, "taker_buy_quote": 369635.72488 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2353, "high": 0.2421, "low": 0.2344, "close": 0.2415, "volume": 1068502.3, "close_time": 1770177599999, "quote_volume": 255480.907, "trades": 2552, "taker_buy_base": 629385.3, "taker_buy_quote": 150534.20312 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2414, "high": 0.2428, "low": 0.2375, "close": 0.2399, "volume": 636964.5, "close_time": 1770191999999, "quote_volume": 153009.05905, "trades": 2117, "taker_buy_base": 380798.7, "taker_buy_quote": 91465.17291 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2399, "high": 0.24, "low": 0.2311, "close": 0.2327, "volume": 615140.4, "close_time": 1770206399999, "quote_volume": 144564.13828, "trades": 2544, "taker_buy_base": 282031.4, "taker_buy_quote": 66310.26313 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2328, "high": 0.2339, "low": 0.2262, "close": 0.2291, "volume": 2488586.0, "close_time": 1770220799999, "quote_volume": 570001.11077, "trades": 6228, "taker_buy_base": 1267289.4, "taker_buy_quote": 290335.50159 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2292, "high": 0.2341, "low": 0.2253, "close": 0.2337, "volume": 1351962.5, "close_time": 1770235199999, "quote_volume": 309500.91334, "trades": 5924, "taker_buy_base": 814500.2, "taker_buy_quote": 186477.12436 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2336, "high": 0.2338, "low": 0.2247, "close": 0.2278, "volume": 926429.4, "close_time": 1770249599999, "quote_volume": 211534.82634, "trades": 3228, "taker_buy_base": 490562.5, "taker_buy_quote": 112037.72618 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2278, "high": 0.231, "low": 0.2251, "close": 0.2263, "volume": 1688482.5, "close_time": 1770263999999, "quote_volume": 384965.12443, "trades": 5398, "taker_buy_base": 935761.5, "taker_buy_quote": 213558.87148 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2264, "high": 0.229, "low": 0.2227, "close": 0.2243, "volume": 950760.1, "close_time": 1770278399999, "quote_volume": 214858.81973, "trades": 4282, "taker_buy_base": 554671.3, "taker_buy_quote": 125350.91224 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2245, "high": 0.229, "low": 0.2202, "close": 0.224, "volume": 1252629.4, "close_time": 1770292799999, "quote_volume": 281370.97455, "trades": 3971, "taker_buy_base": 677269.2, "taker_buy_quote": 152223.08626 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2239, "high": 0.2249, "low": 0.2087, "close": 0.2118, "volume": 2296933.9, "close_time": 1770307199999, "quote_volume": 496968.11465, "trades": 10935, "taker_buy_base": 1134895.0, "taker_buy_quote": 245536.81745 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.212, "high": 0.2151, "low": 0.2052, "close": 0.2085, "volume": 3060207.0, "close_time": 1770321599999, "quote_volume": 642188.95544, "trades": 18817, "taker_buy_base": 1464644.3, "taker_buy_quote": 307686.28977 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.2085, "high": 0.2103, "low": 0.197, "close": 0.1976, "volume": 4968071.6, "close_time": 1770335999999, "quote_volume": 1007966.21408, "trades": 29441, "taker_buy_base": 2127718.8, "taker_buy_quote": 431104.29381 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1976, "high": 0.2032, "low": 0.1769, "close": 0.1978, "volume": 7931510.6, "close_time": 1770350399999, "quote_volume": 1508817.43914, "trades": 33220, "taker_buy_base": 4043463.6, "taker_buy_quote": 772253.60715 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1978, "high": 0.2068, "low": 0.197, "close": 0.2006, "volume": 1453013.4, "close_time": 1770364799999, "quote_volume": 293768.55595, "trades": 4115, "taker_buy_base": 722158.6, "taker_buy_quote": 146114.07052 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2008, "high": 0.2048, "low": 0.1979, "close": 0.2042, "volume": 1942381.6, "close_time": 1770379199999, "quote_volume": 389513.43417, "trades": 4091, "taker_buy_base": 1147916.7, "taker_buy_quote": 230010.98453 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2038, "high": 0.2121, "low": 0.2025, "close": 0.2075, "volume": 1363723.7, "close_time": 1770393599999, "quote_volume": 283228.1602, "trades": 3990, "taker_buy_base": 649357.7, "taker_buy_quote": 134634.81894 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.2074, "high": 0.2216, "low": 0.2067, "close": 0.2168, "volume": 6059761.3, "close_time": 1770407999999, "quote_volume": 1312176.80527, "trades": 8903, "taker_buy_base": 3895868.1, "taker_buy_quote": 844029.53045 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.2166, "high": 0.2202, "low": 0.2132, "close": 0.2175, "volume": 1296041.4, "close_time": 1770422399999, "quote_volume": 281347.21902, "trades": 2720, "taker_buy_base": 869667.5, "taker_buy_quote": 188831.04833 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2176, "high": 0.2176, "low": 0.2119, "close": 0.2161, "volume": 652369.3, "close_time": 1770436799999, "quote_volume": 140212.72732, "trades": 2093, "taker_buy_base": 393800.2, "taker_buy_quote": 84594.40778 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2161, "high": 0.2183, "low": 0.2051, "close": 0.2078, "volume": 842524.0, "close_time": 1770451199999, "quote_volume": 177705.69707, "trades": 2939, "taker_buy_base": 386711.3, "taker_buy_quote": 81408.29991 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2077, "high": 0.2101, "low": 0.2069, "close": 0.2084, "volume": 404350.6, "close_time": 1770465599999, "quote_volume": 84262.53848, "trades": 1369, "taker_buy_base": 245384.7, "taker_buy_quote": 51128.70979 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.2083, "high": 0.2143, "low": 0.2081, "close": 0.2138, "volume": 981875.0, "close_time": 1770479999999, "quote_volume": 207980.07686, "trades": 3071, "taker_buy_base": 563113.3, "taker_buy_quote": 119380.99674 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2139, "high": 0.2212, "low": 0.2123, "close": 0.2187, "volume": 5717407.1, "close_time": 1770494399999, "quote_volume": 1234232.85117, "trades": 13107, "taker_buy_base": 2693864.7, "taker_buy_quote": 581564.97371 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2186, "high": 0.2224, "low": 0.2177, "close": 0.2196, "volume": 827183.9, "close_time": 1770508799999, "quote_volume": 182611.48373, "trades": 2406, "taker_buy_base": 544950.7, "taker_buy_quote": 120320.2001 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2194, "high": 0.2196, "low": 0.2146, "close": 0.2146, "volume": 1430079.4, "close_time": 1770523199999, "quote_volume": 310545.13857, "trades": 4321, "taker_buy_base": 701603.9, "taker_buy_quote": 152295.94228 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2147, "high": 0.2156, "low": 0.2125, "close": 0.2144, "volume": 424688.7, "close_time": 1770537599999, "quote_volume": 90920.72968, "trades": 1763, "taker_buy_base": 233511.2, "taker_buy_quote": 49980.87023 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.2144, "high": 0.2212, "low": 0.2144, "close": 0.2183, "volume": 1070048.3, "close_time": 1770551999999, "quote_volume": 233251.36192, "trades": 3524, "taker_buy_base": 649296.0, "taker_buy_quote": 141409.98203 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2184, "high": 0.2205, "low": 0.2145, "close": 0.2152, "volume": 1205390.3, "close_time": 1770566399999, "quote_volume": 262905.44646, "trades": 3900, "taker_buy_base": 672868.4, "taker_buy_quote": 146876.92132 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2151, "high": 0.2161, "low": 0.2105, "close": 0.2155, "volume": 672511.6, "close_time": 1770580799999, "quote_volume": 143599.9811, "trades": 3402, "taker_buy_base": 382824.6, "taker_buy_quote": 81821.88644 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.2154, "high": 0.2168, "low": 0.2102, "close": 0.2119, "volume": 581782.2, "close_time": 1770595199999, "quote_volume": 124036.18295, "trades": 2999, "taker_buy_base": 317087.1, "taker_buy_quote": 67631.15125 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.212, "high": 0.2158, "low": 0.2109, "close": 0.2152, "volume": 656124.0, "close_time": 1770609599999, "quote_volume": 139989.17538, "trades": 3290, "taker_buy_base": 429108.1, "taker_buy_quote": 91540.94633 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2152, "high": 0.2157, "low": 0.2113, "close": 0.2118, "volume": 293479.3, "close_time": 1770623999999, "quote_volume": 62597.29543, "trades": 1511, "taker_buy_base": 145536.9, "taker_buy_quote": 31056.07987 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.2117, "high": 0.2124, "low": 0.2058, "close": 0.2073, "volume": 787560.9, "close_time": 1770638399999, "quote_volume": 164407.53832, "trades": 3749, "taker_buy_base": 365288.1, "taker_buy_quote": 76135.41799 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.2074, "high": 0.2116, "low": 0.2065, "close": 0.2107, "volume": 1095071.4, "close_time": 1770652799999, "quote_volume": 228958.13571, "trades": 3343, "taker_buy_base": 536927.3, "taker_buy_quote": 112213.44605 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.2108, "high": 0.2144, "low": 0.2091, "close": 0.214, "volume": 658949.2, "close_time": 1770667199999, "quote_volume": 139982.95152, "trades": 2578, "taker_buy_base": 364952.9, "taker_buy_quote": 77626.18863 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.214, "high": 0.215, "low": 0.2123, "close": 0.2128, "volume": 540927.9, "close_time": 1770681599999, "quote_volume": 115476.59677, "trades": 1716, "taker_buy_base": 223290.4, "taker_buy_quote": 47700.19347 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.2131, "high": 0.2134, "low": 0.2063, "close": 0.2077, "volume": 2881188.8, "close_time": 1770695999999, "quote_volume": 608659.49641, "trades": 8759, "taker_buy_base": 487628.4, "taker_buy_quote": 102956.57678 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.2078, "high": 0.2109, "low": 0.2043, "close": 0.2063, "volume": 1208415.1, "close_time": 1770710399999, "quote_volume": 250965.36707, "trades": 3041, "taker_buy_base": 579366.9, "taker_buy_quote": 120409.98418 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.2064, "high": 0.2093, "low": 0.2058, "close": 0.2075, "volume": 898838.0, "close_time": 1770724799999, "quote_volume": 186719.82826, "trades": 2452, "taker_buy_base": 375931.1, "taker_buy_quote": 78033.3899 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2076, "high": 0.2111, "low": 0.2065, "close": 0.2101, "volume": 960306.6, "close_time": 1770739199999, "quote_volume": 200338.72306, "trades": 3314, "taker_buy_base": 417139.2, "taker_buy_quote": 86945.35809 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.21, "high": 0.2121, "low": 0.207, "close": 0.2089, "volume": 510457.7, "close_time": 1770753599999, "quote_volume": 107057.59938, "trades": 2436, "taker_buy_base": 222796.5, "taker_buy_quote": 46684.051 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2088, "high": 0.2101, "low": 0.2078, "close": 0.2096, "volume": 232819.7, "close_time": 1770767999999, "quote_volume": 48665.89279, "trades": 1116, "taker_buy_base": 108814.0, "taker_buy_quote": 22743.66342 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2095, "high": 0.2149, "low": 0.2095, "close": 0.2108, "volume": 713357.4, "close_time": 1770782399999, "quote_volume": 151660.82057, "trades": 2072, "taker_buy_base": 416657.6, "taker_buy_quote": 88705.2885 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.2106, "high": 0.2109, "low": 0.2033, "close": 0.2036, "volume": 1116929.9, "close_time": 1770796799999, "quote_volume": 230992.79086, "trades": 3094, "taker_buy_base": 639307.0, "taker_buy_quote": 132468.55369 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.2034, "high": 0.2043, "low": 0.2012, "close": 0.2043, "volume": 641284.7, "close_time": 1770811199999, "quote_volume": 130092.48417, "trades": 4472, "taker_buy_base": 403078.5, "taker_buy_quote": 81775.49235 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.2043, "high": 0.2121, "low": 0.2019, "close": 0.2048, "volume": 2100852.7, "close_time": 1770825599999, "quote_volume": 433506.20888, "trades": 8470, "taker_buy_base": 1412312.3, "taker_buy_quote": 291483.84475 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2049, "high": 0.2092, "low": 0.2032, "close": 0.2073, "volume": 481608.7, "close_time": 1770839999999, "quote_volume": 99450.77028, "trades": 2119, "taker_buy_base": 218628.8, "taker_buy_quote": 45148.71482 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2074, "high": 0.2118, "low": 0.2065, "close": 0.2095, "volume": 637714.0, "close_time": 1770854399999, "quote_volume": 133761.73641, "trades": 1982, "taker_buy_base": 324850.4, "taker_buy_quote": 68168.0069 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2095, "high": 0.2151, "low": 0.2095, "close": 0.2135, "volume": 772599.8, "close_time": 1770868799999, "quote_volume": 164817.78008, "trades": 2494, "taker_buy_base": 501802.3, "taker_buy_quote": 107055.33029 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.2134, "high": 0.2169, "low": 0.2129, "close": 0.2165, "volume": 729060.2, "close_time": 1770883199999, "quote_volume": 156832.30822, "trades": 2523, "taker_buy_base": 370261.9, "taker_buy_quote": 79647.39269 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.2167, "high": 0.2188, "low": 0.2141, "close": 0.2175, "volume": 1579975.7, "close_time": 1770897599999, "quote_volume": 342815.82898, "trades": 3789, "taker_buy_base": 954824.5, "taker_buy_quote": 207138.35192 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.2175, "high": 0.2177, "low": 0.2146, "close": 0.2151, "volume": 1393292.6, "close_time": 1770911999999, "quote_volume": 301276.00593, "trades": 4512, "taker_buy_base": 838407.3, "taker_buy_quote": 181343.35979 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2152, "high": 0.2153, "low": 0.2083, "close": 0.2094, "volume": 1164395.9, "close_time": 1770926399999, "quote_volume": 245177.74387, "trades": 4173, "taker_buy_base": 589732.2, "taker_buy_quote": 124151.27118 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2096, "high": 0.2115, "low": 0.2063, "close": 0.2114, "volume": 547583.8, "close_time": 1770940799999, "quote_volume": 114197.65619, "trades": 1884, "taker_buy_base": 331584.3, "taker_buy_quote": 69113.89299 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2113, "high": 0.2128, "low": 0.2079, "close": 0.2114, "volume": 771442.7, "close_time": 1770955199999, "quote_volume": 162631.10584, "trades": 2479, "taker_buy_base": 442889.5, "taker_buy_quote": 93361.86499 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2114, "high": 0.2115, "low": 0.2089, "close": 0.2114, "volume": 383555.5, "close_time": 1770969599999, "quote_volume": 80674.5503, "trades": 1296, "taker_buy_base": 203902.3, "taker_buy_quote": 42893.30012 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2114, "high": 0.2189, "low": 0.2113, "close": 0.2172, "volume": 1745035.4, "close_time": 1770983999999, "quote_volume": 377300.73871, "trades": 5039, "taker_buy_base": 1029787.2, "taker_buy_quote": 222594.38707 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.2172, "high": 0.2233, "low": 0.2145, "close": 0.2215, "volume": 2399558.3, "close_time": 1770998399999, "quote_volume": 523004.88573, "trades": 5799, "taker_buy_base": 1539630.4, "taker_buy_quote": 335688.06433 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2213, "high": 0.2257, "low": 0.2213, "close": 0.2249, "volume": 634150.4, "close_time": 1771012799999, "quote_volume": 142099.3381, "trades": 1965, "taker_buy_base": 325726.5, "taker_buy_quote": 72957.04095 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2248, "high": 0.2256, "low": 0.2221, "close": 0.2221, "volume": 496966.7, "close_time": 1771027199999, "quote_volume": 111409.08678, "trades": 1422, "taker_buy_base": 207477.2, "taker_buy_quote": 46548.03753 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2221, "high": 0.2239, "low": 0.2212, "close": 0.2223, "volume": 431017.3, "close_time": 1771041599999, "quote_volume": 95859.0327, "trades": 1152, "taker_buy_base": 179825.8, "taker_buy_quote": 39991.79392 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2221, "high": 0.2224, "low": 0.2198, "close": 0.221, "volume": 219326.9, "close_time": 1771055999999, "quote_volume": 48489.08212, "trades": 694, "taker_buy_base": 85410.4, "taker_buy_quote": 18892.54448 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2212, "high": 0.2255, "low": 0.2212, "close": 0.2254, "volume": 322336.1, "close_time": 1771070399999, "quote_volume": 71802.73872, "trades": 1243, "taker_buy_base": 174584.4, "taker_buy_quote": 38892.74497 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2254, "high": 0.229, "low": 0.2227, "close": 0.227, "volume": 596059.6, "close_time": 1771084799999, "quote_volume": 134615.50101, "trades": 1859, "taker_buy_base": 328859.5, "taker_buy_quote": 74323.3532 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2271, "high": 0.2307, "low": 0.226, "close": 0.2296, "volume": 534090.9, "close_time": 1771099199999, "quote_volume": 122131.25136, "trades": 1682, "taker_buy_base": 251481.3, "taker_buy_quote": 57544.98789 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2297, "high": 0.2313, "low": 0.2283, "close": 0.2295, "volume": 280892.7, "close_time": 1771113599999, "quote_volume": 64645.5535, "trades": 1149, "taker_buy_base": 121927.9, "taker_buy_quote": 28067.10877 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2296, "high": 0.2306, "low": 0.2237, "close": 0.2278, "volume": 1030130.8, "close_time": 1771127999999, "quote_volume": 234063.80272, "trades": 2596, "taker_buy_base": 399868.6, "taker_buy_quote": 90987.09451 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2279, "high": 0.2363, "low": 0.2276, "close": 0.2354, "volume": 1014848.4, "close_time": 1771142399999, "quote_volume": 235870.62577, "trades": 2882, "taker_buy_base": 573020.4, "taker_buy_quote": 133293.89156 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.2354, "high": 0.2357, "low": 0.2283, "close": 0.231, "volume": 671515.3, "close_time": 1771156799999, "quote_volume": 154946.59712, "trades": 1828, "taker_buy_base": 284935.6, "taker_buy_quote": 65676.80633 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2309, "high": 0.231, "low": 0.2222, "close": 0.2241, "volume": 1003100.8, "close_time": 1771171199999, "quote_volume": 227060.99861, "trades": 3122, "taker_buy_base": 346485.1, "taker_buy_quote": 78166.73252 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2239, "high": 0.2241, "low": 0.2149, "close": 0.216, "volume": 1239553.6, "close_time": 1771185599999, "quote_volume": 271428.61863, "trades": 3780, "taker_buy_base": 488191.5, "taker_buy_quote": 106764.91815 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2159, "high": 0.2179, "low": 0.2152, "close": 0.2167, "volume": 299880.3, "close_time": 1771199999999, "quote_volume": 64934.7581, "trades": 1137, "taker_buy_base": 139158.4, "taker_buy_quote": 30120.37447 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2167, "high": 0.2195, "low": 0.2165, "close": 0.2171, "volume": 374910.9, "close_time": 1771214399999, "quote_volume": 81625.11221, "trades": 812, "taker_buy_base": 144134.6, "taker_buy_quote": 31377.45751 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2172, "high": 0.2197, "low": 0.2163, "close": 0.2189, "volume": 337480.2, "close_time": 1771228799999, "quote_volume": 73579.78711, "trades": 758, "taker_buy_base": 172118.8, "taker_buy_quote": 37515.21452 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.219, "high": 0.2223, "low": 0.2181, "close": 0.2202, "volume": 643158.9, "close_time": 1771243199999, "quote_volume": 142052.33719, "trades": 1833, "taker_buy_base": 411571.8, "taker_buy_quote": 90911.60848 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.2201, "high": 0.226, "low": 0.2157, "close": 0.2176, "volume": 2272005.5, "close_time": 1771257599999, "quote_volume": 502238.19874, "trades": 5066, "taker_buy_base": 1459361.0, "taker_buy_quote": 322881.95303 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.2174, "high": 0.2219, "low": 0.2174, "close": 0.2212, "volume": 694921.4, "close_time": 1771271999999, "quote_volume": 152477.9013, "trades": 1377, "taker_buy_base": 220246.0, "taker_buy_quote": 48373.80514 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.221, "high": 0.2245, "low": 0.2204, "close": 0.2222, "volume": 428062.9, "close_time": 1771286399999, "quote_volume": 95378.80822, "trades": 1363, "taker_buy_base": 190662.9, "taker_buy_quote": 42476.30008 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2223, "high": 0.2264, "low": 0.2219, "close": 0.2235, "volume": 1100899.3, "close_time": 1771300799999, "quote_volume": 246763.93623, "trades": 2892, "taker_buy_base": 697682.9, "taker_buy_quote": 156415.16407 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2234, "high": 0.2242, "low": 0.2175, "close": 0.2238, "volume": 1275487.4, "close_time": 1771315199999, "quote_volume": 281776.84996, "trades": 2872, "taker_buy_base": 616467.5, "taker_buy_quote": 136380.13944 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.224, "high": 0.2286, "low": 0.2197, "close": 0.2282, "volume": 4557951.3, "close_time": 1771329599999, "quote_volume": 1023760.27845, "trades": 11173, "taker_buy_base": 2910903.7, "taker_buy_quote": 654218.85535 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2283, "high": 0.2311, "low": 0.2185, "close": 0.2218, "volume": 7817468.9, "close_time": 1771343999999, "quote_volume": 1774654.29799, "trades": 19731, "taker_buy_base": 5217259.2, "taker_buy_quote": 1187037.06752 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2219, "high": 0.2289, "low": 0.2212, "close": 0.2262, "volume": 906069.5, "close_time": 1771358399999, "quote_volume": 203158.66421, "trades": 2521, "taker_buy_base": 449987.2, "taker_buy_quote": 100944.87111 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2261, "high": 0.2267, "low": 0.224, "close": 0.2248, "volume": 409732.4, "close_time": 1771372799999, "quote_volume": 92321.42557, "trades": 1230, "taker_buy_base": 199398.3, "taker_buy_quote": 44928.04013 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2248, "high": 0.2253, "low": 0.2174, "close": 0.2189, "volume": 1236742.8, "close_time": 1771387199999, "quote_volume": 271743.97663, "trades": 2608, "taker_buy_base": 509360.5, "taker_buy_quote": 111858.11321 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.2186, "high": 0.2186, "low": 0.2156, "close": 0.2172, "volume": 644425.3, "close_time": 1771401599999, "quote_volume": 139823.12318, "trades": 1495, "taker_buy_base": 266426.5, "taker_buy_quote": 57791.16639 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2173, "high": 0.2182, "low": 0.2132, "close": 0.2142, "volume": 460077.9, "close_time": 1771415999999, "quote_volume": 99470.49597, "trades": 1303, "taker_buy_base": 209025.0, "taker_buy_quote": 45143.33837 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.2143, "high": 0.2151, "low": 0.2088, "close": 0.2134, "volume": 826727.8, "close_time": 1771430399999, "quote_volume": 175491.16617, "trades": 2281, "taker_buy_base": 388232.5, "taker_buy_quote": 82312.22824 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2134, "high": 0.2134, "low": 0.2067, "close": 0.2079, "volume": 771718.8, "close_time": 1771444799999, "quote_volume": 162108.24225, "trades": 2116, "taker_buy_base": 379561.3, "taker_buy_quote": 79811.63477 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2078, "high": 0.2089, "low": 0.2058, "close": 0.208, "volume": 432026.4, "close_time": 1771459199999, "quote_volume": 89537.15735, "trades": 1158, "taker_buy_base": 247282.9, "taker_buy_quote": 51246.11291 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2081, "high": 0.2099, "low": 0.2061, "close": 0.2099, "volume": 343072.4, "close_time": 1771473599999, "quote_volume": 71353.73267, "trades": 1117, "taker_buy_base": 142061.4, "taker_buy_quote": 29524.00816 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2099, "high": 0.2144, "low": 0.209, "close": 0.2143, "volume": 656143.4, "close_time": 1771487999999, "quote_volume": 138919.34458, "trades": 1608, "taker_buy_base": 343637.0, "taker_buy_quote": 72879.33813 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2145, "high": 0.2162, "low": 0.2111, "close": 0.2148, "volume": 930675.7, "close_time": 1771502399999, "quote_volume": 199355.81249, "trades": 2216, "taker_buy_base": 442258.2, "taker_buy_quote": 94738.02014 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.2149, "high": 0.2159, "low": 0.207, "close": 0.211, "volume": 833254.4, "close_time": 1771516799999, "quote_volume": 175863.97786, "trades": 2310, "taker_buy_base": 355268.7, "taker_buy_quote": 74937.99323 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2108, "high": 0.2156, "low": 0.2083, "close": 0.2152, "volume": 650827.2, "close_time": 1771531199999, "quote_volume": 138135.5614, "trades": 2077, "taker_buy_base": 393280.7, "taker_buy_quote": 83556.31161 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2151, "high": 0.2164, "low": 0.2135, "close": 0.2153, "volume": 359628.5, "close_time": 1771545599999, "quote_volume": 77332.10764, "trades": 923, "taker_buy_base": 162980.0, "taker_buy_quote": 35046.66158 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2152, "high": 0.2596, "low": 0.2113, "close": 0.2126, "volume": 11242178.7, "close_time": 1771559999999, "quote_volume": 2512125.01374, "trades": 24286, "taker_buy_base": 5069889.4, "taker_buy_quote": 1130345.1986 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2124, "high": 0.2138, "low": 0.2104, "close": 0.212, "volume": 863399.8, "close_time": 1771574399999, "quote_volume": 182971.63661, "trades": 1161, "taker_buy_base": 320956.8, "taker_buy_quote": 67941.57396 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2122, "high": 0.214, "low": 0.2116, "close": 0.212, "volume": 710192.8, "close_time": 1771588799999, "quote_volume": 151082.80059, "trades": 964, "taker_buy_base": 307290.8, "taker_buy_quote": 65378.34441 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.2121, "high": 0.2143, "low": 0.2066, "close": 0.2139, "volume": 751982.2, "close_time": 1771603199999, "quote_volume": 158391.76007, "trades": 927, "taker_buy_base": 363686.3, "taker_buy_quote": 76693.8139 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2142, "high": 0.2148, "low": 0.2103, "close": 0.2132, "volume": 650171.3, "close_time": 1771617599999, "quote_volume": 138563.23934, "trades": 868, "taker_buy_base": 307945.1, "taker_buy_quote": 65601.07637 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.2131, "high": 0.2136, "low": 0.2117, "close": 0.2132, "volume": 278708.6, "close_time": 1771631999999, "quote_volume": 59271.55989, "trades": 393, "taker_buy_base": 125804.0, "taker_buy_quote": 26772.6852 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2131, "high": 0.2136, "low": 0.2118, "close": 0.2128, "volume": 281684.3, "close_time": 1771646399999, "quote_volume": 59935.87408, "trades": 463, "taker_buy_base": 100289.1, "taker_buy_quote": 21341.42592 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2127, "high": 0.2144, "low": 0.2119, "close": 0.2125, "volume": 378737.3, "close_time": 1771660799999, "quote_volume": 80684.93611, "trades": 462, "taker_buy_base": 115063.1, "taker_buy_quote": 24516.6688 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2125, "high": 0.216, "low": 0.2124, "close": 0.2134, "volume": 269551.5, "close_time": 1771675199999, "quote_volume": 57799.00575, "trades": 760, "taker_buy_base": 72365.0, "taker_buy_quote": 15518.86585 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.2133, "high": 0.2148, "low": 0.2111, "close": 0.2128, "volume": 673896.7, "close_time": 1771689599999, "quote_volume": 143721.5424, "trades": 1294, "taker_buy_base": 298087.1, "taker_buy_quote": 63672.41961 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2126, "high": 0.2128, "low": 0.2112, "close": 0.2113, "volume": 217728.6, "close_time": 1771703999999, "quote_volume": 46148.9601, "trades": 612, "taker_buy_base": 68434.3, "taker_buy_quote": 14505.09561 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2117, "high": 0.2117, "low": 0.2095, "close": 0.2098, "volume": 357618.3, "close_time": 1771718399999, "quote_volume": 75322.13186, "trades": 1023, "taker_buy_base": 111457.8, "taker_buy_quote": 23475.54519 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2098, "high": 0.2098, "low": 0.2068, "close": 0.2074, "volume": 386242.3, "close_time": 1771732799999, "quote_volume": 80461.49117, "trades": 1549, "taker_buy_base": 203503.0, "taker_buy_quote": 42387.08084 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2074, "high": 0.2079, "low": 0.206, "close": 0.2071, "volume": 297523.9, "close_time": 1771747199999, "quote_volume": 61575.15976, "trades": 906, "taker_buy_base": 145927.8, "taker_buy_quote": 30212.01125 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.207, "high": 0.207, "low": 0.2051, "close": 0.2052, "volume": 251428.9, "close_time": 1771761599999, "quote_volume": 51739.99973, "trades": 767, "taker_buy_base": 128192.4, "taker_buy_quote": 26391.48384 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.2051, "high": 0.2052, "low": 0.2016, "close": 0.2023, "volume": 325738.3, "close_time": 1771775999999, "quote_volume": 66158.65837, "trades": 716, "taker_buy_base": 196743.4, "taker_buy_quote": 39919.91368 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.2023, "high": 0.2023, "low": 0.1967, "close": 0.1983, "volume": 709505.1, "close_time": 1771790399999, "quote_volume": 141023.4095, "trades": 1480, "taker_buy_base": 269660.8, "taker_buy_quote": 53593.17046 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1982, "high": 0.2001, "low": 0.1972, "close": 0.1998, "volume": 417332.1, "close_time": 1771804799999, "quote_volume": 82816.99271, "trades": 893, "taker_buy_base": 313062.4, "taker_buy_quote": 62128.43757 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2, "high": 0.2001, "low": 0.1897, "close": 0.191, "volume": 1089592.1, "close_time": 1771819199999, "quote_volume": 209795.58392, "trades": 1523, "taker_buy_base": 580759.1, "taker_buy_quote": 111650.65767 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.191, "high": 0.1974, "low": 0.1905, "close": 0.1973, "volume": 250689.1, "close_time": 1771833599999, "quote_volume": 48686.82805, "trades": 497, "taker_buy_base": 107529.8, "taker_buy_quote": 20884.55081 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1971, "high": 0.2017, "low": 0.1969, "close": 0.2002, "volume": 468732.2, "close_time": 1771847999999, "quote_volume": 93566.43487, "trades": 651, "taker_buy_base": 233669.6, "taker_buy_quote": 46748.71628 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2, "high": 0.2016, "low": 0.1962, "close": 0.1967, "volume": 310735.4, "close_time": 1771862399999, "quote_volume": 61647.6272, "trades": 502, "taker_buy_base": 105167.2, "taker_buy_quote": 20907.37999 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1962, "high": 0.1962, "low": 0.1885, "close": 0.1889, "volume": 715581.0, "close_time": 1771876799999, "quote_volume": 137809.16137, "trades": 853, "taker_buy_base": 390733.4, "taker_buy_quote": 75095.34068 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1889, "high": 0.1893, "low": 0.1825, "close": 0.1835, "volume": 1701605.1, "close_time": 1771891199999, "quote_volume": 315506.09989, "trades": 1625, "taker_buy_base": 795404.7, "taker_buy_quote": 147504.81171 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1837, "high": 0.184, "low": 0.169, "close": 0.1699, "volume": 4081138.9, "close_time": 1771905599999, "quote_volume": 714886.86039, "trades": 3616, "taker_buy_base": 1785895.8, "taker_buy_quote": 312555.34096 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.17, "high": 0.1713, "low": 0.1654, "close": 0.1668, "volume": 3287843.1, "close_time": 1771919999999, "quote_volume": 555330.95365, "trades": 2193, "taker_buy_base": 1791763.7, "taker_buy_quote": 302960.90933 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1668, "high": 0.1782, "low": 0.1638, "close": 0.1701, "volume": 6716254.7, "close_time": 1771934399999, "quote_volume": 1136883.18299, "trades": 4501, "taker_buy_base": 3781373.9, "taker_buy_quote": 639047.90701 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1703, "high": 0.1783, "low": 0.1699, "close": 0.1777, "volume": 1280760.2, "close_time": 1771948799999, "quote_volume": 221943.61983, "trades": 1296, "taker_buy_base": 714315.4, "taker_buy_quote": 123776.17915 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.178, "high": 0.182, "low": 0.1766, "close": 0.179, "volume": 1538453.9, "close_time": 1771963199999, "quote_volume": 275492.93722, "trades": 1699, "taker_buy_base": 618615.6, "taker_buy_quote": 110903.57646 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1788, "high": 0.1819, "low": 0.1788, "close": 0.1805, "volume": 374227.6, "close_time": 1771977599999, "quote_volume": 67482.21212, "trades": 407, "taker_buy_base": 179979.1, "taker_buy_quote": 32444.88146 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1807, "high": 0.1895, "low": 0.1806, "close": 0.1847, "volume": 911997.7, "close_time": 1771991999999, "quote_volume": 169437.69956, "trades": 1136, "taker_buy_base": 474500.7, "taker_buy_quote": 88216.99666 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1847, "high": 0.1855, "low": 0.1807, "close": 0.1807, "volume": 742375.5, "close_time": 1772006399999, "quote_volume": 136051.50899, "trades": 1193, "taker_buy_base": 369515.1, "taker_buy_quote": 67774.69963 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1806, "high": 0.1808, "low": 0.1787, "close": 0.1804, "volume": 596899.0, "close_time": 1772020799999, "quote_volume": 107365.83283, "trades": 701, "taker_buy_base": 266719.9, "taker_buy_quote": 47988.88182 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1802, "high": 0.1875, "low": 0.1788, "close": 0.1866, "volume": 1932547.1, "close_time": 1772035199999, "quote_volume": 351022.53783, "trades": 1737, "taker_buy_base": 908708.8, "taker_buy_quote": 164822.85319 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1867, "high": 0.1952, "low": 0.1853, "close": 0.1866, "volume": 3552249.7, "close_time": 1772049599999, "quote_volume": 675581.71217, "trades": 3868, "taker_buy_base": 1769734.8, "taker_buy_quote": 336563.28012 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1867, "high": 0.1916, "low": 0.1834, "close": 0.1861, "volume": 1756247.3, "close_time": 1772063999999, "quote_volume": 329113.62816, "trades": 2231, "taker_buy_base": 813789.7, "taker_buy_quote": 152988.39422 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1861, "high": 0.1872, "low": 0.1839, "close": 0.1856, "volume": 918259.4, "close_time": 1772078399999, "quote_volume": 170452.98105, "trades": 1898, "taker_buy_base": 374582.8, "taker_buy_quote": 69581.28296 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1856, "high": 0.186, "low": 0.1803, "close": 0.1815, "volume": 707779.3, "close_time": 1772092799999, "quote_volume": 129277.7241, "trades": 1446, "taker_buy_base": 350594.2, "taker_buy_quote": 64007.48667 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1816, "high": 0.1857, "low": 0.1813, "close": 0.183, "volume": 1346521.9, "close_time": 1772107199999, "quote_volume": 247176.61014, "trades": 2066, "taker_buy_base": 698821.4, "taker_buy_quote": 128209.43445 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1829, "high": 0.1985, "low": 0.1825, "close": 0.1866, "volume": 11910922.2, "close_time": 1772121599999, "quote_volume": 2268642.59947, "trades": 14913, "taker_buy_base": 6517510.1, "taker_buy_quote": 1241279.3996 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1866, "high": 0.1874, "low": 0.18, "close": 0.1855, "volume": 1819603.1, "close_time": 1772135999999, "quote_volume": 334097.31695, "trades": 2628, "taker_buy_base": 805147.6, "taker_buy_quote": 147768.43029 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1856, "high": 0.1864, "low": 0.1841, "close": 0.1853, "volume": 544937.4, "close_time": 1772150399999, "quote_volume": 100789.74885, "trades": 864, "taker_buy_base": 261656.6, "taker_buy_quote": 48423.2812 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1853, "high": 0.1862, "low": 0.1823, "close": 0.186, "volume": 585232.4, "close_time": 1772164799999, "quote_volume": 107851.1354, "trades": 980, "taker_buy_base": 268605.1, "taker_buy_quote": 49596.95973 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1862, "high": 0.1899, "low": 0.1854, "close": 0.1866, "volume": 799061.9, "close_time": 1772179199999, "quote_volume": 150368.19959, "trades": 1211, "taker_buy_base": 516866.3, "taker_buy_quote": 97382.74165 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1867, "high": 0.1873, "low": 0.1825, "close": 0.1831, "volume": 960231.8, "close_time": 1772193599999, "quote_volume": 177953.81843, "trades": 1615, "taker_buy_base": 475486.8, "taker_buy_quote": 88195.3226 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.183, "high": 0.1836, "low": 0.1808, "close": 0.182, "volume": 556451.4, "close_time": 1772207999999, "quote_volume": 101350.63676, "trades": 1407, "taker_buy_base": 269430.5, "taker_buy_quote": 49098.36525 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1819, "high": 0.1837, "low": 0.1797, "close": 0.1806, "volume": 865173.2, "close_time": 1772222399999, "quote_volume": 157335.71918, "trades": 1384, "taker_buy_base": 488490.2, "taker_buy_quote": 88913.32135 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1804, "high": 0.1828, "low": 0.1796, "close": 0.1824, "volume": 322135.7, "close_time": 1772236799999, "quote_volume": 58388.19798, "trades": 663, "taker_buy_base": 148971.1, "taker_buy_quote": 27012.74197 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1824, "high": 0.183, "low": 0.1811, "close": 0.1812, "volume": 135792.8, "close_time": 1772251199999, "quote_volume": 24713.87612, "trades": 391, "taker_buy_base": 52745.1, "taker_buy_quote": 9602.09257 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1811, "high": 0.1812, "low": 0.1716, "close": 0.1745, "volume": 890418.7, "close_time": 1772265599999, "quote_volume": 156552.3922, "trades": 2310, "taker_buy_base": 336113.2, "taker_buy_quote": 58935.30523 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1744, "high": 0.1744, "low": 0.1697, "close": 0.1716, "volume": 709608.1, "close_time": 1772279999999, "quote_volume": 121815.45619, "trades": 1414, "taker_buy_base": 309194.0, "taker_buy_quote": 53072.34972 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1718, "high": 0.1779, "low": 0.1718, "close": 0.1758, "volume": 416658.3, "close_time": 1772294399999, "quote_volume": 72979.541, "trades": 1398, "taker_buy_base": 174584.3, "taker_buy_quote": 30530.12006 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1756, "high": 0.1814, "low": 0.1741, "close": 0.1803, "volume": 639255.6, "close_time": 1772308799999, "quote_volume": 113440.41398, "trades": 1681, "taker_buy_base": 367461.9, "taker_buy_quote": 65316.5549 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1802, "high": 0.184, "low": 0.1798, "close": 0.1836, "volume": 538518.0, "close_time": 1772323199999, "quote_volume": 97775.43313, "trades": 925, "taker_buy_base": 311619.8, "taker_buy_quote": 56423.50773 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1837, "high": 0.1898, "low": 0.1818, "close": 0.1866, "volume": 614831.9, "close_time": 1772337599999, "quote_volume": 114665.04158, "trades": 845, "taker_buy_base": 259714.9, "taker_buy_quote": 48420.08773 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1868, "high": 0.1869, "low": 0.1841, "close": 0.1849, "volume": 406056.2, "close_time": 1772351999999, "quote_volume": 75222.04091, "trades": 391, "taker_buy_base": 242925.4, "taker_buy_quote": 45035.17887 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1846, "high": 0.1853, "low": 0.1813, "close": 0.1822, "volume": 168175.2, "close_time": 1772366399999, "quote_volume": 30771.63022, "trades": 266, "taker_buy_base": 68643.2, "taker_buy_quote": 12582.0952 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1822, "high": 0.1842, "low": 0.1804, "close": 0.1818, "volume": 310703.4, "close_time": 1772380799999, "quote_volume": 56692.71246, "trades": 389, "taker_buy_base": 160956.2, "taker_buy_quote": 29375.76544 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1815, "high": 0.1826, "low": 0.1785, "close": 0.1787, "volume": 257006.0, "close_time": 1772395199999, "quote_volume": 46249.39552, "trades": 337, "taker_buy_base": 124492.2, "taker_buy_quote": 22403.912 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1785, "high": 0.18, "low": 0.1755, "close": 0.179, "volume": 343753.8, "close_time": 1772409599999, "quote_volume": 61258.28292, "trades": 401, "taker_buy_base": 202028.8, "taker_buy_quote": 36004.99874 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1791, "high": 0.1814, "low": 0.1782, "close": 0.1808, "volume": 786488.7, "close_time": 1772423999999, "quote_volume": 141410.89409, "trades": 593, "taker_buy_base": 399111.0, "taker_buy_quote": 71876.47892 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1807, "high": 0.1809, "low": 0.1769, "close": 0.178, "volume": 137397.0, "close_time": 1772438399999, "quote_volume": 24643.41924, "trades": 117, "taker_buy_base": 59919.3, "taker_buy_quote": 10761.55238 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1774, "high": 0.1809, "low": 0.1768, "close": 0.1802, "volume": 247995.3, "close_time": 1772452799999, "quote_volume": 44396.84433, "trades": 206, "taker_buy_base": 147680.8, "taker_buy_quote": 26452.22027 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1805, "high": 0.1847, "low": 0.1792, "close": 0.1825, "volume": 695702.4, "close_time": 1772467199999, "quote_volume": 127184.13263, "trades": 637, "taker_buy_base": 364394.9, "taker_buy_quote": 66723.02117 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1823, "high": 0.1842, "low": 0.1759, "close": 0.1783, "volume": 981753.3, "close_time": 1772481599999, "quote_volume": 176020.90036, "trades": 957, "taker_buy_base": 571867.3, "taker_buy_quote": 102478.4022 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1791, "high": 0.1792, "low": 0.1768, "close": 0.1772, "volume": 690150.8, "close_time": 1772495999999, "quote_volume": 122838.629, "trades": 551, "taker_buy_base": 289061.8, "taker_buy_quote": 51462.50428 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1775, "high": 0.1776, "low": 0.1745, "close": 0.1763, "volume": 529480.7, "close_time": 1772510399999, "quote_volume": 93194.10196, "trades": 607, "taker_buy_base": 164208.2, "taker_buy_quote": 28908.71493 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1766, "high": 0.1766, "low": 0.1743, "close": 0.1755, "volume": 577139.6, "close_time": 1772524799999, "quote_volume": 101196.9036, "trades": 1101, "taker_buy_base": 115445.4, "taker_buy_quote": 20282.83945 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1753, "high": 0.1753, "low": 0.1717, "close": 0.1733, "volume": 576485.0, "close_time": 1772539199999, "quote_volume": 99797.72925, "trades": 1016, "taker_buy_base": 173841.4, "taker_buy_quote": 30070.38965 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.173, "high": 0.1752, "low": 0.1653, "close": 0.1696, "volume": 3749119.7, "close_time": 1772553599999, "quote_volume": 631074.28542, "trades": 2285, "taker_buy_base": 1945574.8, "taker_buy_quote": 327218.81585 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1697, "high": 0.1729, "low": 0.1687, "close": 0.1708, "volume": 592475.5, "close_time": 1772567999999, "quote_volume": 101180.76474, "trades": 540, "taker_buy_base": 271216.0, "taker_buy_quote": 46322.3668 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1707, "high": 0.1739, "low": 0.1694, "close": 0.1729, "volume": 229040.1, "close_time": 1772582399999, "quote_volume": 39402.89769, "trades": 180, "taker_buy_base": 113495.5, "taker_buy_quote": 19535.4334 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1729, "high": 0.1746, "low": 0.1697, "close": 0.1707, "volume": 333419.3, "close_time": 1772596799999, "quote_volume": 57509.50503, "trades": 250, "taker_buy_base": 145344.9, "taker_buy_quote": 25079.67429 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1712, "high": 0.1717, "low": 0.1693, "close": 0.1713, "volume": 214820.6, "close_time": 1772611199999, "quote_volume": 36557.57844, "trades": 194, "taker_buy_base": 101099.6, "taker_buy_quote": 17218.35089 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1716, "high": 0.1786, "low": 0.1713, "close": 0.1773, "volume": 1037905.7, "close_time": 1772625599999, "quote_volume": 182388.65674, "trades": 836, "taker_buy_base": 689642.3, "taker_buy_quote": 121192.94086 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1773, "high": 0.1825, "low": 0.1745, "close": 0.1823, "volume": 832855.1, "close_time": 1772639999999, "quote_volume": 148963.98247, "trades": 842, "taker_buy_base": 411843.0, "taker_buy_quote": 73649.9265 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1826, "high": 0.1828, "low": 0.1778, "close": 0.1791, "volume": 516287.9, "close_time": 1772654399999, "quote_volume": 92640.41381, "trades": 816, "taker_buy_base": 195487.1, "taker_buy_quote": 35080.79304 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.179, "high": 0.1792, "low": 0.1758, "close": 0.1772, "volume": 388285.7, "close_time": 1772668799999, "quote_volume": 68905.63419, "trades": 614, "taker_buy_base": 192905.7, "taker_buy_quote": 34281.95662 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1773, "high": 0.1794, "low": 0.1764, "close": 0.1788, "volume": 468562.6, "close_time": 1772683199999, "quote_volume": 83284.7838, "trades": 1061, "taker_buy_base": 244995.6, "taker_buy_quote": 43546.13175 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1787, "high": 0.1795, "low": 0.1747, "close": 0.1753, "volume": 188719.3, "close_time": 1772697599999, "quote_volume": 33398.8109, "trades": 639, "taker_buy_base": 85099.0, "taker_buy_quote": 15098.55434 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1753, "high": 0.1771, "low": 0.174, "close": 0.1747, "volume": 360414.0, "close_time": 1772711999999, "quote_volume": 63161.24828, "trades": 651, "taker_buy_base": 156283.8, "taker_buy_quote": 27422.9525 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1748, "high": 0.1787, "low": 0.1718, "close": 0.173, "volume": 1256022.9, "close_time": 1772726399999, "quote_volume": 220053.07383, "trades": 1822, "taker_buy_base": 661355.3, "taker_buy_quote": 115941.80089 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1729, "high": 0.1739, "low": 0.1702, "close": 0.1728, "volume": 427384.8, "close_time": 1772740799999, "quote_volume": 73458.46316, "trades": 815, "taker_buy_base": 197179.2, "taker_buy_quote": 33887.31164 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1729, "high": 0.1744, "low": 0.172, "close": 0.172, "volume": 197978.6, "close_time": 1772755199999, "quote_volume": 34274.25123, "trades": 267, "taker_buy_base": 53331.6, "taker_buy_quote": 9242.33409 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1722, "high": 0.1722, "low": 0.1705, "close": 0.1713, "volume": 165938.9, "close_time": 1772769599999, "quote_volume": 28466.74299, "trades": 172, "taker_buy_base": 59116.2, "taker_buy_quote": 10138.3905 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1713, "high": 0.1718, "low": 0.1686, "close": 0.1717, "volume": 645097.8, "close_time": 1772783999999, "quote_volume": 109764.92893, "trades": 404, "taker_buy_base": 212252.3, "taker_buy_quote": 36173.10229 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1715, "high": 0.1755, "low": 0.171, "close": 0.1741, "volume": 1671143.4, "close_time": 1772798399999, "quote_volume": 290565.2901, "trades": 1076, "taker_buy_base": 796599.2, "taker_buy_quote": 138528.28615 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1739, "high": 0.1759, "low": 0.1682, "close": 0.1689, "volume": 1123762.6, "close_time": 1772812799999, "quote_volume": 195078.45933, "trades": 778, "taker_buy_base": 493319.0, "taker_buy_quote": 85699.06099 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1687, "high": 0.1705, "low": 0.1665, "close": 0.1688, "volume": 442232.3, "close_time": 1772827199999, "quote_volume": 74354.2034, "trades": 367, "taker_buy_base": 156996.8, "taker_buy_quote": 26420.84991 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1688, "high": 0.1709, "low": 0.1684, "close": 0.1707, "volume": 153182.8, "close_time": 1772841599999, "quote_volume": 26000.90024, "trades": 215, "taker_buy_base": 90983.5, "taker_buy_quote": 15451.48108 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1707, "high": 0.1712, "low": 0.1681, "close": 0.17, "volume": 466351.5, "close_time": 1772855999999, "quote_volume": 79253.26863, "trades": 793, "taker_buy_base": 164308.9, "taker_buy_quote": 27906.28392 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1698, "high": 0.1701, "low": 0.1662, "close": 0.1669, "volume": 537447.8, "close_time": 1772870399999, "quote_volume": 90521.50696, "trades": 477, "taker_buy_base": 200691.5, "taker_buy_quote": 33845.01793 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1669, "high": 0.1678, "low": 0.1659, "close": 0.1669, "volume": 194768.0, "close_time": 1772884799999, "quote_volume": 32475.93325, "trades": 219, "taker_buy_base": 85495.6, "taker_buy_quote": 14268.89802 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1667, "high": 0.1667, "low": 0.1607, "close": 0.1621, "volume": 2002208.5, "close_time": 1772899199999, "quote_volume": 327172.92663, "trades": 2071, "taker_buy_base": 302681.8, "taker_buy_quote": 49539.89766 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1622, "high": 0.1643, "low": 0.161, "close": 0.1614, "volume": 485048.1, "close_time": 1772913599999, "quote_volume": 78966.46506, "trades": 460, "taker_buy_base": 229567.5, "taker_buy_quote": 37386.58387 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1615, "high": 0.1621, "low": 0.1586, "close": 0.1605, "volume": 348177.5, "close_time": 1772927999999, "quote_volume": 55777.41579, "trades": 314, "taker_buy_base": 176237.4, "taker_buy_quote": 28209.46587 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1605, "high": 0.1606, "low": 0.1566, "close": 0.1576, "volume": 457106.4, "close_time": 1772942399999, "quote_volume": 72449.82925, "trades": 437, "taker_buy_base": 259846.0, "taker_buy_quote": 41194.99154 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1575, "high": 0.1613, "low": 0.1575, "close": 0.1589, "volume": 2662660.1, "close_time": 1772956799999, "quote_volume": 423612.54006, "trades": 2671, "taker_buy_base": 1837715.2, "taker_buy_quote": 292253.19958 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1589, "high": 0.1599, "low": 0.1572, "close": 0.1584, "volume": 442999.9, "close_time": 1772971199999, "quote_volume": 70286.58605, "trades": 439, "taker_buy_base": 185727.4, "taker_buy_quote": 29446.73991 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1582, "high": 0.1586, "low": 0.1558, "close": 0.1563, "volume": 1283741.8, "close_time": 1772985599999, "quote_volume": 201699.31439, "trades": 2001, "taker_buy_base": 302412.6, "taker_buy_quote": 47556.94596 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1563, "high": 0.1598, "low": 0.1546, "close": 0.1593, "volume": 1252523.3, "close_time": 1772999999999, "quote_volume": 195644.25081, "trades": 1042, "taker_buy_base": 240343.7, "taker_buy_quote": 37687.58078 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1592, "high": 0.1595, "low": 0.1548, "close": 0.1552, "volume": 313984.2, "close_time": 1773014399999, "quote_volume": 49319.0395, "trades": 319, "taker_buy_base": 155355.0, "taker_buy_quote": 24426.75486 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1552, "high": 0.1619, "low": 0.1552, "close": 0.1604, "volume": 435884.3, "close_time": 1773028799999, "quote_volume": 69592.70281, "trades": 473, "taker_buy_base": 260636.5, "taker_buy_quote": 41587.90408 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1607, "high": 0.1607, "low": 0.1562, "close": 0.1578, "volume": 1680827.2, "close_time": 1773043199999, "quote_volume": 266585.85094, "trades": 3605, "taker_buy_base": 1229100.6, "taker_buy_quote": 194944.52717 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1578, "high": 0.1593, "low": 0.1565, "close": 0.1593, "volume": 809793.6, "close_time": 1773057599999, "quote_volume": 127549.91991, "trades": 1828, "taker_buy_base": 517212.0, "taker_buy_quote": 81491.11796 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1594, "high": 0.1616, "low": 0.1593, "close": 0.1603, "volume": 276271.1, "close_time": 1773071999999, "quote_volume": 44316.47826, "trades": 862, "taker_buy_base": 158844.5, "taker_buy_quote": 25468.10858 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1603, "high": 0.1609, "low": 0.1585, "close": 0.1597, "volume": 274773.9, "close_time": 1773086399999, "quote_volume": 43889.39948, "trades": 368, "taker_buy_base": 114847.2, "taker_buy_quote": 18341.96581 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1598, "high": 0.1598, "low": 0.1578, "close": 0.158, "volume": 237478.3, "close_time": 1773100799999, "quote_volume": 37674.2049, "trades": 608, "taker_buy_base": 107044.1, "taker_buy_quote": 16975.67067 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1583, "high": 0.1608, "low": 0.1581, "close": 0.1588, "volume": 271069.6, "close_time": 1773115199999, "quote_volume": 43245.81504, "trades": 618, "taker_buy_base": 124942.3, "taker_buy_quote": 19942.32942 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.159, "high": 0.162, "low": 0.159, "close": 0.1614, "volume": 428274.2, "close_time": 1773129599999, "quote_volume": 68949.28033, "trades": 1096, "taker_buy_base": 165022.2, "taker_buy_quote": 26566.14261 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1615, "high": 0.1633, "low": 0.1614, "close": 0.1618, "volume": 232061.2, "close_time": 1773143999999, "quote_volume": 37695.17596, "trades": 729, "taker_buy_base": 88753.7, "taker_buy_quote": 14419.96581 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1617, "high": 0.1633, "low": 0.1596, "close": 0.1622, "volume": 468803.0, "close_time": 1773158399999, "quote_volume": 75769.92158, "trades": 935, "taker_buy_base": 180260.9, "taker_buy_quote": 29159.26826 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1623, "high": 0.1625, "low": 0.1581, "close": 0.1584, "volume": 652980.4, "close_time": 1773172799999, "quote_volume": 105082.99221, "trades": 971, "taker_buy_base": 187336.5, "taker_buy_quote": 30085.8943 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1585, "high": 0.1594, "low": 0.1578, "close": 0.1586, "volume": 227222.3, "close_time": 1773187199999, "quote_volume": 36064.00805, "trades": 551, "taker_buy_base": 87085.9, "taker_buy_quote": 13827.71087 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1587, "high": 0.1589, "low": 0.1559, "close": 0.1564, "volume": 294082.6, "close_time": 1773201599999, "quote_volume": 46330.55239, "trades": 477, "taker_buy_base": 127644.5, "taker_buy_quote": 20130.09101 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1563, "high": 0.1597, "low": 0.1558, "close": 0.1584, "volume": 214466.5, "close_time": 1773215999999, "quote_volume": 33944.93468, "trades": 361, "taker_buy_base": 96979.7, "taker_buy_quote": 15334.4634 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1583, "high": 0.1601, "low": 0.1579, "close": 0.1581, "volume": 177605.5, "close_time": 1773230399999, "quote_volume": 28224.58544, "trades": 357, "taker_buy_base": 74583.4, "taker_buy_quote": 11856.25784 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1579, "high": 0.1614, "low": 0.1578, "close": 0.1586, "volume": 291058.5, "close_time": 1773244799999, "quote_volume": 46453.79821, "trades": 444, "taker_buy_base": 137978.1, "taker_buy_quote": 22035.10471 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1587, "high": 0.1612, "low": 0.1585, "close": 0.1605, "volume": 354650.6, "close_time": 1773259199999, "quote_volume": 56696.72537, "trades": 608, "taker_buy_base": 197776.8, "taker_buy_quote": 31652.74947 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1604, "high": 0.1626, "low": 0.1599, "close": 0.1622, "volume": 416662.6, "close_time": 1773273599999, "quote_volume": 67187.19622, "trades": 613, "taker_buy_base": 205107.4, "taker_buy_quote": 33082.27561 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1626, "high": 0.1633, "low": 0.1601, "close": 0.1604, "volume": 624204.1, "close_time": 1773287999999, "quote_volume": 100808.86539, "trades": 827, "taker_buy_base": 254606.1, "taker_buy_quote": 41153.34343 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1604, "high": 0.1608, "low": 0.1594, "close": 0.1598, "volume": 124411.7, "close_time": 1773302399999, "quote_volume": 19887.59842, "trades": 211, "taker_buy_base": 46212.3, "taker_buy_quote": 7386.63688 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1598, "high": 0.1631, "low": 0.1592, "close": 0.1613, "volume": 242268.7, "close_time": 1773316799999, "quote_volume": 39116.87562, "trades": 351, "taker_buy_base": 140059.7, "taker_buy_quote": 22648.77856 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1613, "high": 0.1614, "low": 0.1582, "close": 0.1599, "volume": 304391.0, "close_time": 1773331199999, "quote_volume": 48745.4148, "trades": 412, "taker_buy_base": 117907.6, "taker_buy_quote": 18888.39774 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1597, "high": 0.1603, "low": 0.1591, "close": 0.16, "volume": 232141.7, "close_time": 1773345599999, "quote_volume": 37097.08821, "trades": 612, "taker_buy_base": 116053.5, "taker_buy_quote": 18554.10166 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1599, "high": 0.1605, "low": 0.1589, "close": 0.1605, "volume": 186511.5, "close_time": 1773359999999, "quote_volume": 29792.51225, "trades": 206, "taker_buy_base": 99162.5, "taker_buy_quote": 15839.79686 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1606, "high": 0.1649, "low": 0.1603, "close": 0.1645, "volume": 400620.2, "close_time": 1773374399999, "quote_volume": 65457.28177, "trades": 770, "taker_buy_base": 175490.1, "taker_buy_quote": 28670.39904 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1646, "high": 0.1653, "low": 0.1632, "close": 0.1646, "volume": 584363.6, "close_time": 1773388799999, "quote_volume": 96017.40715, "trades": 659, "taker_buy_base": 232908.7, "taker_buy_quote": 38279.91093 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1644, "high": 0.1704, "low": 0.1631, "close": 0.1701, "volume": 929086.8, "close_time": 1773403199999, "quote_volume": 155590.94728, "trades": 1068, "taker_buy_base": 482353.5, "taker_buy_quote": 80720.1533 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1702, "high": 0.1802, "low": 0.1689, "close": 0.1733, "volume": 8072920.2, "close_time": 1773417599999, "quote_volume": 1402736.76312, "trades": 14023, "taker_buy_base": 4160716.4, "taker_buy_quote": 724020.37716 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1735, "high": 0.1783, "low": 0.1705, "close": 0.1716, "volume": 4009813.8, "close_time": 1773431999999, "quote_volume": 702114.49358, "trades": 6399, "taker_buy_base": 2273412.8, "taker_buy_quote": 399470.27539 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1715, "high": 0.1736, "low": 0.1698, "close": 0.1698, "volume": 776200.4, "close_time": 1773446399999, "quote_volume": 133164.47042, "trades": 1491, "taker_buy_base": 287698.2, "taker_buy_quote": 49403.56223 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1698, "high": 0.1704, "low": 0.1671, "close": 0.1704, "volume": 1075613.5, "close_time": 1773460799999, "quote_volume": 181346.49036, "trades": 2421, "taker_buy_base": 426481.2, "taker_buy_quote": 71851.26355 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1704, "high": 0.1712, "low": 0.1664, "close": 0.1666, "volume": 406539.7, "close_time": 1773475199999, "quote_volume": 68534.86349, "trades": 893, "taker_buy_base": 179503.0, "taker_buy_quote": 30258.41531 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1667, "high": 0.1686, "low": 0.1655, "close": 0.1682, "volume": 667545.4, "close_time": 1773489599999, "quote_volume": 111577.03222, "trades": 871, "taker_buy_base": 357811.1, "taker_buy_quote": 59843.68889 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1681, "high": 0.173, "low": 0.1651, "close": 0.1661, "volume": 1085755.9, "close_time": 1773503999999, "quote_volume": 183462.47759, "trades": 1707, "taker_buy_base": 529872.0, "taker_buy_quote": 89592.76074 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1658, "high": 0.1665, "low": 0.1634, "close": 0.1634, "volume": 205166.7, "close_time": 1773518399999, "quote_volume": 33792.26984, "trades": 240, "taker_buy_base": 104910.6, "taker_buy_quote": 17320.38676 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1635, "high": 0.1644, "low": 0.1629, "close": 0.1643, "volume": 214953.0, "close_time": 1773532799999, "quote_volume": 35138.69763, "trades": 733, "taker_buy_base": 144062.2, "taker_buy_quote": 23542.73166 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1645, "high": 0.1646, "low": 0.1614, "close": 0.1627, "volume": 258871.9, "close_time": 1773547199999, "quote_volume": 42122.31577, "trades": 590, "taker_buy_base": 113011.6, "taker_buy_quote": 18377.96212 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1628, "high": 0.1637, "low": 0.1625, "close": 0.1634, "volume": 61590.2, "close_time": 1773561599999, "quote_volume": 10045.57159, "trades": 214, "taker_buy_base": 53587.9, "taker_buy_quote": 8739.79866 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1632, "high": 0.1636, "low": 0.1611, "close": 0.1616, "volume": 253751.5, "close_time": 1773575999999, "quote_volume": 41181.77482, "trades": 433, "taker_buy_base": 73720.8, "taker_buy_quote": 11991.01821 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1616, "high": 0.1624, "low": 0.1599, "close": 0.1614, "volume": 290171.5, "close_time": 1773590399999, "quote_volume": 46710.60231, "trades": 669, "taker_buy_base": 169918.7, "taker_buy_quote": 27350.72839 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1614, "high": 0.1617, "low": 0.1598, "close": 0.161, "volume": 282869.6, "close_time": 1773604799999, "quote_volume": 45383.68913, "trades": 463, "taker_buy_base": 98408.9, "taker_buy_quote": 15779.29483 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1607, "high": 0.1639, "low": 0.1607, "close": 0.162, "volume": 343444.4, "close_time": 1773619199999, "quote_volume": 55822.55218, "trades": 1014, "taker_buy_base": 147653.6, "taker_buy_quote": 23989.84458 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1622, "high": 0.1652, "low": 0.1614, "close": 0.1645, "volume": 1611625.6, "close_time": 1773633599999, "quote_volume": 263552.73326, "trades": 2521, "taker_buy_base": 793591.2, "taker_buy_quote": 129881.09602 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1644, "high": 0.1664, "low": 0.1642, "close": 0.1657, "volume": 690867.0, "close_time": 1773647999999, "quote_volume": 114228.56103, "trades": 978, "taker_buy_base": 337903.5, "taker_buy_quote": 55859.00693 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1659, "high": 0.1679, "low": 0.1651, "close": 0.1677, "volume": 342128.1, "close_time": 1773662399999, "quote_volume": 56970.18967, "trades": 671, "taker_buy_base": 160853.4, "taker_buy_quote": 26778.54081 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1677, "high": 0.1686, "low": 0.1642, "close": 0.1655, "volume": 790151.7, "close_time": 1773676799999, "quote_volume": 131516.87957, "trades": 939, "taker_buy_base": 272895.4, "taker_buy_quote": 45412.13385 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1653, "high": 0.1721, "low": 0.1653, "close": 0.1703, "volume": 1185814.4, "close_time": 1773691199999, "quote_volume": 200985.30479, "trades": 1656, "taker_buy_base": 624933.8, "taker_buy_quote": 106014.40323 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1704, "high": 0.1732, "low": 0.1699, "close": 0.1716, "volume": 325479.6, "close_time": 1773705599999, "quote_volume": 55912.53067, "trades": 833, "taker_buy_base": 78456.8, "taker_buy_quote": 13462.25745 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1716, "high": 0.173, "low": 0.1688, "close": 0.1691, "volume": 426388.1, "close_time": 1773719999999, "quote_volume": 73020.04647, "trades": 953, "taker_buy_base": 121142.7, "taker_buy_quote": 20758.27692 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1694, "high": 0.1694, "low": 0.1666, "close": 0.1681, "volume": 176373.5, "close_time": 1773734399999, "quote_volume": 29587.28263, "trades": 466, "taker_buy_base": 80615.6, "taker_buy_quote": 13525.21386 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1681, "high": 0.169, "low": 0.1673, "close": 0.1681, "volume": 238392.1, "close_time": 1773748799999, "quote_volume": 40098.58454, "trades": 389, "taker_buy_base": 113337.0, "taker_buy_quote": 19070.4813 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.168, "high": 0.1684, "low": 0.1657, "close": 0.1664, "volume": 482345.2, "close_time": 1773763199999, "quote_volume": 80490.63228, "trades": 760, "taker_buy_base": 279527.1, "taker_buy_quote": 46655.68979 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1665, "high": 0.1676, "low": 0.1628, "close": 0.1639, "volume": 806988.4, "close_time": 1773777599999, "quote_volume": 133499.29233, "trades": 1462, "taker_buy_base": 379875.5, "taker_buy_quote": 62887.4368 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1639, "high": 0.1661, "low": 0.1637, "close": 0.1649, "volume": 234770.2, "close_time": 1773791999999, "quote_volume": 38846.25222, "trades": 437, "taker_buy_base": 161498.3, "taker_buy_quote": 26714.4108 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.165, "high": 0.1652, "low": 0.162, "close": 0.1643, "volume": 989252.5, "close_time": 1773806399999, "quote_volume": 161111.99148, "trades": 937, "taker_buy_base": 513044.9, "taker_buy_quote": 83455.40513 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.164, "high": 0.1649, "low": 0.1616, "close": 0.1626, "volume": 466061.0, "close_time": 1773820799999, "quote_volume": 76104.67656, "trades": 1012, "taker_buy_base": 181882.3, "taker_buy_quote": 29777.8885 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1628, "high": 0.1634, "low": 0.1576, "close": 0.1581, "volume": 620230.6, "close_time": 1773835199999, "quote_volume": 99826.7656, "trades": 1622, "taker_buy_base": 355466.6, "taker_buy_quote": 57350.30388 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1579, "high": 0.1583, "low": 0.1531, "close": 0.1548, "volume": 1360365.0, "close_time": 1773849599999, "quote_volume": 211814.47518, "trades": 1719, "taker_buy_base": 555763.5, "taker_buy_quote": 86609.57768 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1545, "high": 0.1551, "low": 0.1528, "close": 0.1533, "volume": 735543.7, "close_time": 1773863999999, "quote_volume": 113085.09701, "trades": 839, "taker_buy_base": 241274.5, "taker_buy_quote": 37100.42567 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1531, "high": 0.156, "low": 0.1528, "close": 0.1559, "volume": 160087.8, "close_time": 1773878399999, "quote_volume": 24706.75425, "trades": 136, "taker_buy_base": 55295.7, "taker_buy_quote": 8533.50478 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1558, "high": 0.1572, "low": 0.1549, "close": 0.1565, "volume": 182279.1, "close_time": 1773892799999, "quote_volume": 28410.27054, "trades": 194, "taker_buy_base": 105687.1, "taker_buy_quote": 16482.41564 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1564, "high": 0.1564, "low": 0.151, "close": 0.1519, "volume": 548484.7, "close_time": 1773907199999, "quote_volume": 84213.05456, "trades": 497, "taker_buy_base": 187315.1, "taker_buy_quote": 28777.42592 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1517, "high": 0.1553, "low": 0.1509, "close": 0.153, "volume": 1509495.4, "close_time": 1773921599999, "quote_volume": 232679.80932, "trades": 1525, "taker_buy_base": 816859.8, "taker_buy_quote": 126041.85639 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1529, "high": 0.1543, "low": 0.1521, "close": 0.1533, "volume": 706763.8, "close_time": 1773935999999, "quote_volume": 108119.8034, "trades": 451, "taker_buy_base": 361735.6, "taker_buy_quote": 55392.60757 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1532, "high": 0.1554, "low": 0.1524, "close": 0.155, "volume": 376312.9, "close_time": 1773950399999, "quote_volume": 57857.49673, "trades": 423, "taker_buy_base": 261671.3, "taker_buy_quote": 40291.33986 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1551, "high": 0.1559, "low": 0.154, "close": 0.1543, "volume": 224368.3, "close_time": 1773964799999, "quote_volume": 34773.67066, "trades": 371, "taker_buy_base": 128691.7, "taker_buy_quote": 19968.06232 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1544, "high": 0.1552, "low": 0.1538, "close": 0.1548, "volume": 132128.5, "close_time": 1773979199999, "quote_volume": 20412.80821, "trades": 158, "taker_buy_base": 85883.4, "taker_buy_quote": 13274.44536 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1546, "high": 0.1551, "low": 0.1532, "close": 0.1538, "volume": 110714.8, "close_time": 1773993599999, "quote_volume": 17052.13901, "trades": 159, "taker_buy_base": 84142.7, "taker_buy_quote": 12960.55765 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1537, "high": 0.1547, "low": 0.1528, "close": 0.1534, "volume": 150104.4, "close_time": 1774007999999, "quote_volume": 23116.26832, "trades": 181, "taker_buy_base": 58811.1, "taker_buy_quote": 9048.8112 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1534, "high": 0.1537, "low": 0.1515, "close": 0.1525, "volume": 169363.5, "close_time": 1774022399999, "quote_volume": 25816.87491, "trades": 222, "taker_buy_base": 114872.0, "taker_buy_quote": 17514.29435 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1524, "high": 0.1528, "low": 0.1517, "close": 0.1524, "volume": 178259.5, "close_time": 1774036799999, "quote_volume": 27158.31419, "trades": 160, "taker_buy_base": 101049.3, "taker_buy_quote": 15399.20805 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1522, "high": 0.1533, "low": 0.1513, "close": 0.1527, "volume": 122078.2, "close_time": 1774051199999, "quote_volume": 18598.47756, "trades": 230, "taker_buy_base": 61253.2, "taker_buy_quote": 9334.14988 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1527, "high": 0.153, "low": 0.152, "close": 0.1529, "volume": 45550.2, "close_time": 1774065599999, "quote_volume": 6938.2191, "trades": 174, "taker_buy_base": 35321.1, "taker_buy_quote": 5379.94788 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1531, "high": 0.1538, "low": 0.1526, "close": 0.1529, "volume": 287214.5, "close_time": 1774079999999, "quote_volume": 44029.45158, "trades": 194, "taker_buy_base": 162880.1, "taker_buy_quote": 24979.19948 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1527, "high": 0.1533, "low": 0.1519, "close": 0.1521, "volume": 85232.4, "close_time": 1774094399999, "quote_volume": 13004.50776, "trades": 99, "taker_buy_base": 55305.2, "taker_buy_quote": 8443.99926 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1521, "high": 0.1528, "low": 0.1517, "close": 0.1527, "volume": 89303.7, "close_time": 1774108799999, "quote_volume": 13586.94574, "trades": 120, "taker_buy_base": 56128.8, "taker_buy_quote": 8542.71026 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1529, "high": 0.1531, "low": 0.152, "close": 0.1527, "volume": 116321.7, "close_time": 1774123199999, "quote_volume": 17735.01388, "trades": 135, "taker_buy_base": 81127.0, "taker_buy_quote": 12379.11187 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1524, "high": 0.153, "low": 0.1476, "close": 0.149, "volume": 730597.0, "close_time": 1774137599999, "quote_volume": 109582.92186, "trades": 583, "taker_buy_base": 297465.8, "taker_buy_quote": 44633.69868 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1488, "high": 0.1491, "low": 0.1458, "close": 0.1482, "volume": 439552.2, "close_time": 1774151999999, "quote_volume": 64806.62335, "trades": 395, "taker_buy_base": 185726.1, "taker_buy_quote": 27389.22344 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1481, "high": 0.149, "low": 0.1472, "close": 0.1472, "volume": 77508.8, "close_time": 1774166399999, "quote_volume": 11496.16402, "trades": 110, "taker_buy_base": 28266.2, "taker_buy_quote": 4190.67176 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1468, "high": 0.1468, "low": 0.1442, "close": 0.1444, "volume": 372203.5, "close_time": 1774180799999, "quote_volume": 54100.62748, "trades": 257, "taker_buy_base": 154496.1, "taker_buy_quote": 22466.54537 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1444, "high": 0.1451, "low": 0.1443, "close": 0.1449, "volume": 117412.7, "close_time": 1774195199999, "quote_volume": 16994.50521, "trades": 144, "taker_buy_base": 53771.7, "taker_buy_quote": 7781.09312 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1449, "high": 0.1449, "low": 0.1399, "close": 0.1416, "volume": 698541.0, "close_time": 1774209599999, "quote_volume": 99351.5413, "trades": 392, "taker_buy_base": 330177.8, "taker_buy_quote": 47045.32915 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1418, "high": 0.1421, "low": 0.1391, "close": 0.1415, "volume": 389719.5, "close_time": 1774223999999, "quote_volume": 54783.37769, "trades": 294, "taker_buy_base": 183634.1, "taker_buy_quote": 25842.68841 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1418, "high": 0.1447, "low": 0.1409, "close": 0.1431, "volume": 207478.5, "close_time": 1774238399999, "quote_volume": 29659.69093, "trades": 267, "taker_buy_base": 126745.8, "taker_buy_quote": 18130.99528 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1432, "high": 0.1438, "low": 0.1381, "close": 0.1395, "volume": 852132.5, "close_time": 1774252799999, "quote_volume": 119962.94617, "trades": 420, "taker_buy_base": 448651.6, "taker_buy_quote": 63376.40559 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1392, "high": 0.1435, "low": 0.1367, "close": 0.1413, "volume": 1172420.8, "close_time": 1774267199999, "quote_volume": 164721.36244, "trades": 872, "taker_buy_base": 576124.5, "taker_buy_quote": 81109.47822 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1414, "high": 0.1436, "low": 0.1404, "close": 0.141, "volume": 381758.5, "close_time": 1774281599999, "quote_volume": 54143.36159, "trades": 296, "taker_buy_base": 195589.0, "taker_buy_quote": 27742.79912 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1406, "high": 0.1419, "low": 0.14, "close": 0.1407, "volume": 285924.1, "close_time": 1774295999999, "quote_volume": 40253.93345, "trades": 244, "taker_buy_base": 165960.0, "taker_buy_quote": 23372.90233 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1407, "high": 0.1424, "low": 0.1395, "close": 0.1404, "volume": 197991.7, "close_time": 1774310399999, "quote_volume": 27822.21309, "trades": 176, "taker_buy_base": 104250.8, "taker_buy_quote": 14657.37152 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1401, "high": 0.1401, "low": 0.137, "close": 0.138, "volume": 515541.1, "close_time": 1774324799999, "quote_volume": 71207.3379, "trades": 385, "taker_buy_base": 267641.9, "taker_buy_quote": 36931.69575 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1376, "high": 0.1401, "low": 0.1364, "close": 0.1401, "volume": 258437.3, "close_time": 1774339199999, "quote_volume": 35666.54891, "trades": 228, "taker_buy_base": 131451.9, "taker_buy_quote": 18147.28203 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1398, "high": 0.1399, "low": 0.135, "close": 0.1354, "volume": 1797352.0, "close_time": 1774353599999, "quote_volume": 246500.52468, "trades": 1423, "taker_buy_base": 730762.7, "taker_buy_quote": 100259.60484 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1353, "high": 0.1353, "low": 0.1316, "close": 0.1343, "volume": 1978276.7, "close_time": 1774367999999, "quote_volume": 263748.0697, "trades": 1544, "taker_buy_base": 800628.1, "taker_buy_quote": 106797.08788 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1344, "high": 0.1351, "low": 0.133, "close": 0.1331, "volume": 298559.9, "close_time": 1774382399999, "quote_volume": 40073.12755, "trades": 214, "taker_buy_base": 186465.2, "taker_buy_quote": 25018.8433 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1332, "high": 0.1365, "low": 0.1328, "close": 0.1361, "volume": 390085.3, "close_time": 1774396799999, "quote_volume": 52475.70834, "trades": 227, "taker_buy_base": 189886.1, "taker_buy_quote": 25589.30169 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1362, "high": 0.1371, "low": 0.1352, "close": 0.1355, "volume": 174288.5, "close_time": 1774411199999, "quote_volume": 23719.29617, "trades": 125, "taker_buy_base": 67132.9, "taker_buy_quote": 9158.0937 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1354, "high": 0.1357, "low": 0.134, "close": 0.1352, "volume": 233362.8, "close_time": 1774425599999, "quote_volume": 31480.46186, "trades": 174, "taker_buy_base": 111932.2, "taker_buy_quote": 15106.73628 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1352, "high": 0.1372, "low": 0.1352, "close": 0.1365, "volume": 291676.6, "close_time": 1774439999999, "quote_volume": 39755.54431, "trades": 186, "taker_buy_base": 146350.4, "taker_buy_quote": 19961.68867 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1368, "high": 0.137, "low": 0.1353, "close": 0.1363, "volume": 206580.7, "close_time": 1774454399999, "quote_volume": 28161.92885, "trades": 118, "taker_buy_base": 98007.4, "taker_buy_quote": 13373.61227 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1365, "high": 0.1414, "low": 0.1365, "close": 0.139, "volume": 949771.9, "close_time": 1774468799999, "quote_volume": 132344.27417, "trades": 504, "taker_buy_base": 469401.4, "taker_buy_quote": 65335.79522 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1395, "high": 0.15, "low": 0.1391, "close": 0.1439, "volume": 7498541.5, "close_time": 1774483199999, "quote_volume": 1080045.36486, "trades": 5627, "taker_buy_base": 3733079.0, "taker_buy_quote": 539118.33683 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1438, "high": 0.1461, "low": 0.1425, "close": 0.1459, "volume": 1729024.7, "close_time": 1774497599999, "quote_volume": 249288.58707, "trades": 1118, "taker_buy_base": 687900.1, "taker_buy_quote": 99223.92631 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.146, "high": 0.1461, "low": 0.1375, "close": 0.1377, "volume": 1843801.5, "close_time": 1774511999999, "quote_volume": 260329.83082, "trades": 1022, "taker_buy_base": 728737.2, "taker_buy_quote": 102689.09635 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1374, "high": 0.1374, "low": 0.132, "close": 0.1337, "volume": 1268136.0, "close_time": 1774526399999, "quote_volume": 171736.80888, "trades": 690, "taker_buy_base": 477246.5, "taker_buy_quote": 64597.9833 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1334, "high": 0.1364, "low": 0.1332, "close": 0.1348, "volume": 929887.3, "close_time": 1774540799999, "quote_volume": 125603.83145, "trades": 546, "taker_buy_base": 382095.9, "taker_buy_quote": 51565.15073 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1346, "high": 0.1346, "low": 0.1322, "close": 0.1334, "volume": 529413.8, "close_time": 1774555199999, "quote_volume": 70527.61716, "trades": 365, "taker_buy_base": 221434.8, "taker_buy_quote": 29474.94263 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1334, "high": 0.1367, "low": 0.1331, "close": 0.1361, "volume": 860271.5, "close_time": 1774569599999, "quote_volume": 116287.58227, "trades": 442, "taker_buy_base": 377929.6, "taker_buy_quote": 51052.97665 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1361, "high": 0.1396, "low": 0.1357, "close": 0.136, "volume": 1638066.0, "close_time": 1774583999999, "quote_volume": 226026.36269, "trades": 646, "taker_buy_base": 710410.9, "taker_buy_quote": 98176.70193 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.136, "high": 0.143, "low": 0.1354, "close": 0.1412, "volume": 1879334.3, "close_time": 1774598399999, "quote_volume": 263799.82415, "trades": 837, "taker_buy_base": 868291.1, "taker_buy_quote": 121827.48604 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1411, "high": 0.1448, "low": 0.1375, "close": 0.1435, "volume": 5719882.9, "close_time": 1774612799999, "quote_volume": 812322.02758, "trades": 2821, "taker_buy_base": 2731761.9, "taker_buy_quote": 388768.2966 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1434, "high": 0.1477, "low": 0.1416, "close": 0.1458, "volume": 5317092.7, "close_time": 1774627199999, "quote_volume": 767873.4964, "trades": 2965, "taker_buy_base": 2642983.9, "taker_buy_quote": 382055.54506 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1458, "high": 0.1474, "low": 0.142, "close": 0.1462, "volume": 4284706.3, "close_time": 1774641599999, "quote_volume": 622605.84135, "trades": 2238, "taker_buy_base": 2215275.0, "taker_buy_quote": 321751.29189 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1463, "high": 0.1554, "low": 0.1462, "close": 0.1504, "volume": 10123782.4, "close_time": 1774655999999, "quote_volume": 1533616.82573, "trades": 8037, "taker_buy_base": 5640715.4, "taker_buy_quote": 854841.53549 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1503, "high": 0.1511, "low": 0.1436, "close": 0.1449, "volume": 2845417.9, "close_time": 1774670399999, "quote_volume": 416359.47912, "trades": 2489, "taker_buy_base": 1334207.5, "taker_buy_quote": 194813.69019 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1449, "high": 0.1466, "low": 0.1418, "close": 0.1426, "volume": 1391883.5, "close_time": 1774684799999, "quote_volume": 200387.30827, "trades": 1216, "taker_buy_base": 581976.5, "taker_buy_quote": 84061.23806 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1426, "high": 0.1463, "low": 0.1423, "close": 0.1453, "volume": 975781.2, "close_time": 1774699199999, "quote_volume": 141488.20919, "trades": 963, "taker_buy_base": 515923.6, "taker_buy_quote": 74756.78352 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1451, "high": 0.1466, "low": 0.143, "close": 0.1454, "volume": 1189910.2, "close_time": 1774713599999, "quote_volume": 172911.31683, "trades": 1131, "taker_buy_base": 426717.0, "taker_buy_quote": 62021.28661 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1455, "high": 0.1465, "low": 0.143, "close": 0.1431, "volume": 339694.5, "close_time": 1774727999999, "quote_volume": 49189.64571, "trades": 426, "taker_buy_base": 60695.5, "taker_buy_quote": 8812.94726 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1431, "high": 0.1434, "low": 0.1401, "close": 0.1405, "volume": 807771.3, "close_time": 1774742399999, "quote_volume": 114667.87794, "trades": 839, "taker_buy_base": 213961.1, "taker_buy_quote": 30297.03496 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1408, "high": 0.1413, "low": 0.1394, "close": 0.1399, "volume": 451538.2, "close_time": 1774756799999, "quote_volume": 63313.80501, "trades": 490, "taker_buy_base": 122285.7, "taker_buy_quote": 17160.0868 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.14, "high": 0.1403, "low": 0.1382, "close": 0.1383, "volume": 150724.7, "close_time": 1774771199999, "quote_volume": 20995.15403, "trades": 202, "taker_buy_base": 61501.3, "taker_buy_quote": 8576.53875 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1382, "high": 0.1385, "low": 0.1358, "close": 0.1362, "volume": 117119.7, "close_time": 1774785599999, "quote_volume": 16041.21737, "trades": 184, "taker_buy_base": 38208.5, "taker_buy_quote": 5239.2369 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1363, "high": 0.1366, "low": 0.1342, "close": 0.1346, "volume": 183750.2, "close_time": 1774799999999, "quote_volume": 24871.07062, "trades": 290, "taker_buy_base": 74935.8, "taker_buy_quote": 10144.48047 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1345, "high": 0.1347, "low": 0.1325, "close": 0.1341, "volume": 367614.9, "close_time": 1774814399999, "quote_volume": 49009.01138, "trades": 416, "taker_buy_base": 163786.0, "taker_buy_quote": 21834.23168 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1342, "high": 0.1348, "low": 0.1299, "close": 0.132, "volume": 1294297.1, "close_time": 1774828799999, "quote_volume": 170944.08263, "trades": 861, "taker_buy_base": 539129.8, "taker_buy_quote": 71246.78564 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1322, "high": 0.1369, "low": 0.1315, "close": 0.1359, "volume": 453267.9, "close_time": 1774843199999, "quote_volume": 60693.16004, "trades": 497, "taker_buy_base": 190818.9, "taker_buy_quote": 25464.80003 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1359, "high": 0.1368, "low": 0.1353, "close": 0.1367, "volume": 315774.7, "close_time": 1774857599999, "quote_volume": 42906.7897, "trades": 334, "taker_buy_base": 97673.7, "taker_buy_quote": 13297.409 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1369, "high": 0.1387, "low": 0.1366, "close": 0.138, "volume": 388347.5, "close_time": 1774871999999, "quote_volume": 53450.12981, "trades": 494, "taker_buy_base": 191310.1, "taker_buy_quote": 26355.85358 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1381, "high": 0.1412, "low": 0.1378, "close": 0.1403, "volume": 956926.4, "close_time": 1774886399999, "quote_volume": 133662.27712, "trades": 946, "taker_buy_base": 504829.9, "taker_buy_quote": 70530.81758 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1403, "high": 0.1403, "low": 0.1356, "close": 0.1367, "volume": 294086.5, "close_time": 1774900799999, "quote_volume": 40330.65851, "trades": 371, "taker_buy_base": 151351.0, "taker_buy_quote": 20742.39667 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1366, "high": 0.1371, "low": 0.1351, "close": 0.1355, "volume": 198225.2, "close_time": 1774915199999, "quote_volume": 27033.80532, "trades": 232, "taker_buy_base": 79439.6, "taker_buy_quote": 10836.9042 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1356, "high": 0.1375, "low": 0.1349, "close": 0.135, "volume": 404215.3, "close_time": 1774929599999, "quote_volume": 54918.20106, "trades": 339, "taker_buy_base": 107762.3, "taker_buy_quote": 14697.8986 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1351, "high": 0.1372, "low": 0.1351, "close": 0.137, "volume": 589024.7, "close_time": 1774943999999, "quote_volume": 80153.44994, "trades": 428, "taker_buy_base": 297468.5, "taker_buy_quote": 40483.71735 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1371, "high": 0.1374, "low": 0.1334, "close": 0.1343, "volume": 424561.9, "close_time": 1774958399999, "quote_volume": 57193.81774, "trades": 354, "taker_buy_base": 176211.2, "taker_buy_quote": 23724.9532 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1343, "high": 0.1367, "low": 0.1279, "close": 0.133, "volume": 2778429.7, "close_time": 1774972799999, "quote_volume": 365986.61592, "trades": 2305, "taker_buy_base": 1248537.8, "taker_buy_quote": 164322.90204 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.133, "high": 0.1358, "low": 0.1321, "close": 0.1355, "volume": 793367.7, "close_time": 1774987199999, "quote_volume": 106014.07905, "trades": 666, "taker_buy_base": 290863.0, "taker_buy_quote": 39009.82281 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1357, "high": 0.1369, "low": 0.1338, "close": 0.1344, "volume": 202577.6, "close_time": 1775001599999, "quote_volume": 27381.30496, "trades": 122, "taker_buy_base": 97515.6, "taker_buy_quote": 13186.8993 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1343, "high": 0.1343, "low": 0.1318, "close": 0.133, "volume": 240109.0, "close_time": 1775015999999, "quote_volume": 31914.75738, "trades": 151, "taker_buy_base": 108110.5, "taker_buy_quote": 14353.45285 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.133, "high": 0.1342, "low": 0.1323, "close": 0.1338, "volume": 213025.0, "close_time": 1775030399999, "quote_volume": 28432.01555, "trades": 115, "taker_buy_base": 75691.9, "taker_buy_quote": 10105.21236 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1338, "high": 0.1343, "low": 0.1313, "close": 0.1319, "volume": 405810.0, "close_time": 1775044799999, "quote_volume": 53942.05579, "trades": 199, "taker_buy_base": 199908.8, "taker_buy_quote": 26622.38017 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1319, "high": 0.1334, "low": 0.1283, "close": 0.1325, "volume": 998084.2, "close_time": 1775059199999, "quote_volume": 130621.33424, "trades": 534, "taker_buy_base": 516556.7, "taker_buy_quote": 67741.37446 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1326, "high": 0.1423, "low": 0.1312, "close": 0.1348, "volume": 7078232.6, "close_time": 1775073599999, "quote_volume": 977583.76223, "trades": 2817, "taker_buy_base": 3746095.8, "taker_buy_quote": 516263.09883 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1351, "high": 0.137, "low": 0.1345, "close": 0.1348, "volume": 525556.0, "close_time": 1775087999999, "quote_volume": 71286.54425, "trades": 284, "taker_buy_base": 303907.6, "taker_buy_quote": 41226.03724 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.135, "high": 0.1353, "low": 0.1252, "close": 0.1256, "volume": 2804159.7, "close_time": 1775102399999, "quote_volume": 360731.13985, "trades": 901, "taker_buy_base": 1155281.5, "taker_buy_quote": 148967.4044 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1254, "high": 0.1299, "low": 0.1241, "close": 0.1295, "volume": 1763100.2, "close_time": 1775116799999, "quote_volume": 224376.12658, "trades": 968, "taker_buy_base": 1061225.3, "taker_buy_quote": 134857.12996 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1294, "high": 0.1295, "low": 0.1251, "close": 0.1275, "volume": 1133340.5, "close_time": 1775131199999, "quote_volume": 143790.4144, "trades": 609, "taker_buy_base": 366036.2, "taker_buy_quote": 46465.68309 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1278, "high": 0.1291, "low": 0.1254, "close": 0.1265, "volume": 1306292.8, "close_time": 1775145599999, "quote_volume": 166053.65284, "trades": 851, "taker_buy_base": 645659.2, "taker_buy_quote": 82126.92354 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1264, "high": 0.1276, "low": 0.1254, "close": 0.126, "volume": 445969.8, "close_time": 1775159999999, "quote_volume": 56424.87546, "trades": 289, "taker_buy_base": 237691.3, "taker_buy_quote": 30092.15794 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1262, "high": 0.1289, "low": 0.126, "close": 0.1286, "volume": 515509.1, "close_time": 1775174399999, "quote_volume": 65862.93352, "trades": 320, "taker_buy_base": 278964.5, "taker_buy_quote": 35632.24162 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1286, "high": 0.1368, "low": 0.1269, "close": 0.1344, "volume": 6350964.5, "close_time": 1775188799999, "quote_volume": 838765.60582, "trades": 6522, "taker_buy_base": 3713731.8, "taker_buy_quote": 490907.09481 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1345, "high": 0.1355, "low": 0.1277, "close": 0.1303, "volume": 2036011.7, "close_time": 1775203199999, "quote_volume": 265738.8129, "trades": 1576, "taker_buy_base": 783453.4, "taker_buy_quote": 102265.24494 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1304, "high": 0.1357, "low": 0.1303, "close": 0.1357, "volume": 1681666.8, "close_time": 1775217599999, "quote_volume": 223915.73498, "trades": 1886, "taker_buy_base": 711042.4, "taker_buy_quote": 94896.04258 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1356, "high": 0.1376, "low": 0.1305, "close": 0.1309, "volume": 1972224.5, "close_time": 1775231999999, "quote_volume": 264922.84904, "trades": 1976, "taker_buy_base": 696729.1, "taker_buy_quote": 93418.64077 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1309, "high": 0.1314, "low": 0.129, "close": 0.1294, "volume": 378547.5, "close_time": 1775246399999, "quote_volume": 49350.56193, "trades": 371, "taker_buy_base": 159736.5, "taker_buy_quote": 20824.03401 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1293, "high": 0.1296, "low": 0.1279, "close": 0.1285, "volume": 305161.6, "close_time": 1775260799999, "quote_volume": 39228.61258, "trades": 207, "taker_buy_base": 108707.0, "taker_buy_quote": 14004.89038 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1283, "high": 0.1283, "low": 0.1277, "close": 0.1278, "volume": 153940.4, "close_time": 1775275199999, "quote_volume": 19694.31343, "trades": 132, "taker_buy_base": 71338.4, "taker_buy_quote": 9127.71297 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1277, "high": 0.1295, "low": 0.1271, "close": 0.1293, "volume": 158886.0, "close_time": 1775289599999, "quote_volume": 20447.71609, "trades": 280, "taker_buy_base": 108696.8, "taker_buy_quote": 13991.69714 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1292, "high": 0.1292, "low": 0.127, "close": 0.1282, "volume": 285736.0, "close_time": 1775303999999, "quote_volume": 36455.94492, "trades": 255, "taker_buy_base": 116337.3, "taker_buy_quote": 14856.58847 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1282, "high": 0.1299, "low": 0.1279, "close": 0.1293, "volume": 486711.6, "close_time": 1775318399999, "quote_volume": 62571.24124, "trades": 348, "taker_buy_base": 287388.3, "taker_buy_quote": 36946.23044 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1294, "high": 0.1303, "low": 0.1282, "close": 0.1282, "volume": 183216.4, "close_time": 1775332799999, "quote_volume": 23609.59158, "trades": 279, "taker_buy_base": 112580.4, "taker_buy_quote": 14507.46087 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1281, "high": 0.1285, "low": 0.1269, "close": 0.1269, "volume": 318452.1, "close_time": 1775347199999, "quote_volume": 40712.23633, "trades": 274, "taker_buy_base": 172276.8, "taker_buy_quote": 22049.43521 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1272, "high": 0.1272, "low": 0.1255, "close": 0.1257, "volume": 270823.9, "close_time": 1775361599999, "quote_volume": 34134.77394, "trades": 261, "taker_buy_base": 104393.9, "taker_buy_quote": 13147.2039 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1257, "high": 0.1258, "low": 0.1238, "close": 0.1246, "volume": 326363.4, "close_time": 1775375999999, "quote_volume": 40855.89895, "trades": 309, "taker_buy_base": 124510.1, "taker_buy_quote": 15586.38262 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1245, "high": 0.1271, "low": 0.1243, "close": 0.1264, "volume": 324378.5, "close_time": 1775390399999, "quote_volume": 40759.2201, "trades": 432, "taker_buy_base": 243357.9, "taker_buy_quote": 30555.7091 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1263, "high": 0.1288, "low": 0.1246, "close": 0.127, "volume": 2019330.8, "close_time": 1775404799999, "quote_volume": 256471.11142, "trades": 1633, "taker_buy_base": 1162818.1, "taker_buy_quote": 147711.4672 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1269, "high": 0.1272, "low": 0.1255, "close": 0.1263, "volume": 179089.4, "close_time": 1775419199999, "quote_volume": 22592.16222, "trades": 176, "taker_buy_base": 70027.1, "taker_buy_quote": 8847.58527 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1262, "high": 0.129, "low": 0.125, "close": 0.1286, "volume": 636410.6, "close_time": 1775433599999, "quote_volume": 80686.62395, "trades": 519, "taker_buy_base": 427161.8, "taker_buy_quote": 54285.86905 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1286, "high": 0.1295, "low": 0.1282, "close": 0.129, "volume": 376395.5, "close_time": 1775447999999, "quote_volume": 48558.80337, "trades": 290, "taker_buy_base": 226624.1, "taker_buy_quote": 29252.62887 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1292, "high": 0.1292, "low": 0.1271, "close": 0.1289, "volume": 339005.0, "close_time": 1775462399999, "quote_volume": 43449.932, "trades": 284, "taker_buy_base": 124446.9, "taker_buy_quote": 15946.03856 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1289, "high": 0.1349, "low": 0.1288, "close": 0.1332, "volume": 2045886.7, "close_time": 1775476799999, "quote_volume": 271667.76578, "trades": 1762, "taker_buy_base": 1277305.2, "taker_buy_quote": 169586.21726 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1331, "high": 0.1396, "low": 0.1329, "close": 0.1375, "volume": 5492078.7, "close_time": 1775491199999, "quote_volume": 747997.14855, "trades": 3344, "taker_buy_base": 3067923.2, "taker_buy_quote": 417854.43076 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1376, "high": 0.1415, "low": 0.1355, "close": 0.1378, "volume": 6234377.0, "close_time": 1775505599999, "quote_volume": 865954.8904, "trades": 4790, "taker_buy_base": 3288160.6, "taker_buy_quote": 457460.24647 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1377, "high": 0.1393, "low": 0.1339, "close": 0.1346, "volume": 1370211.1, "close_time": 1775519999999, "quote_volume": 186842.19862, "trades": 996, "taker_buy_base": 589961.9, "taker_buy_quote": 80511.31859 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1347, "high": 0.1353, "low": 0.132, "close": 0.1346, "volume": 1080683.2, "close_time": 1775534399999, "quote_volume": 144212.47904, "trades": 812, "taker_buy_base": 349105.2, "taker_buy_quote": 46668.23028 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1343, "high": 0.142, "low": 0.134, "close": 0.1393, "volume": 4832298.2, "close_time": 1775548799999, "quote_volume": 671343.30539, "trades": 3436, "taker_buy_base": 2668017.7, "taker_buy_quote": 370750.33622 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1391, "high": 0.1444, "low": 0.1352, "close": 0.1363, "volume": 10408333.4, "close_time": 1775563199999, "quote_volume": 1465544.01695, "trades": 7664, "taker_buy_base": 5506408.8, "taker_buy_quote": 777285.60592 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1363, "high": 0.1381, "low": 0.1342, "close": 0.1373, "volume": 2015532.4, "close_time": 1775577599999, "quote_volume": 274604.52413, "trades": 1563, "taker_buy_base": 906882.2, "taker_buy_quote": 123609.01289 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1373, "high": 0.1404, "low": 0.137, "close": 0.1396, "volume": 762645.5, "close_time": 1775591999999, "quote_volume": 105907.52448, "trades": 474, "taker_buy_base": 283786.8, "taker_buy_quote": 39427.07691 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1394, "high": 0.1427, "low": 0.1388, "close": 0.1427, "volume": 858740.4, "close_time": 1775606399999, "quote_volume": 120739.87234, "trades": 1031, "taker_buy_base": 336668.0, "taker_buy_quote": 47360.47418 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1427, "high": 0.1429, "low": 0.1391, "close": 0.1392, "volume": 974371.1, "close_time": 1775620799999, "quote_volume": 137183.00541, "trades": 1201, "taker_buy_base": 444206.9, "taker_buy_quote": 62564.17897 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1392, "high": 0.1404, "low": 0.1379, "close": 0.1384, "volume": 629427.0, "close_time": 1775635199999, "quote_volume": 87727.8984, "trades": 764, "taker_buy_base": 230019.1, "taker_buy_quote": 32121.5826 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1383, "high": 0.1384, "low": 0.1354, "close": 0.136, "volume": 1929883.1, "close_time": 1775649599999, "quote_volume": 263766.89174, "trades": 2296, "taker_buy_base": 546882.5, "taker_buy_quote": 74829.40356 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1361, "high": 0.1368, "low": 0.1336, "close": 0.1351, "volume": 2577442.4, "close_time": 1775663999999, "quote_volume": 349533.55913, "trades": 2610, "taker_buy_base": 699673.8, "taker_buy_quote": 94860.5311 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1351, "high": 0.1369, "low": 0.1351, "close": 0.1359, "volume": 646137.7, "close_time": 1775678399999, "quote_volume": 87784.99193, "trades": 798, "taker_buy_base": 349459.3, "taker_buy_quote": 47505.21186 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.136, "high": 0.1362, "low": 0.1322, "close": 0.1325, "volume": 856209.5, "close_time": 1775692799999, "quote_volume": 114708.79379, "trades": 755, "taker_buy_base": 247182.5, "taker_buy_quote": 33197.40348 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1325, "high": 0.1338, "low": 0.1315, "close": 0.1335, "volume": 401198.5, "close_time": 1775707199999, "quote_volume": 53171.17555, "trades": 409, "taker_buy_base": 104290.8, "taker_buy_quote": 13823.43517 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1334, "high": 0.1343, "low": 0.1331, "close": 0.1338, "volume": 254867.6, "close_time": 1775721599999, "quote_volume": 34053.97911, "trades": 260, "taker_buy_base": 122301.9, "taker_buy_quote": 16338.15781 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1338, "high": 0.1345, "low": 0.1326, "close": 0.1326, "volume": 183044.3, "close_time": 1775735999999, "quote_volume": 24468.33908, "trades": 245, "taker_buy_base": 75175.3, "taker_buy_quote": 10054.75786 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1325, "high": 0.1354, "low": 0.1321, "close": 0.1353, "volume": 229741.6, "close_time": 1775750399999, "quote_volume": 30588.97779, "trades": 310, "taker_buy_base": 151938.6, "taker_buy_quote": 20244.10484 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1354, "high": 0.1359, "low": 0.1342, "close": 0.1351, "volume": 145005.0, "close_time": 1775764799999, "quote_volume": 19611.12883, "trades": 290, "taker_buy_base": 65558.9, "taker_buy_quote": 8870.95143 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1352, "high": 0.1362, "low": 0.1332, "close": 0.1332, "volume": 447200.9, "close_time": 1775779199999, "quote_volume": 60416.00801, "trades": 418, "taker_buy_base": 304684.9, "taker_buy_quote": 41189.51922 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1333, "high": 0.1339, "low": 0.1323, "close": 0.1334, "volume": 332165.7, "close_time": 1775793599999, "quote_volume": 44215.31846, "trades": 421, "taker_buy_base": 121373.1, "taker_buy_quote": 16176.35454 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1333, "high": 0.1354, "low": 0.1333, "close": 0.1341, "volume": 367152.9, "close_time": 1775807999999, "quote_volume": 49289.74282, "trades": 386, "taker_buy_base": 239498.6, "taker_buy_quote": 32162.63089 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1338, "high": 0.1344, "low": 0.1334, "close": 0.1335, "volume": 47092.7, "close_time": 1775822399999, "quote_volume": 6305.92409, "trades": 58, "taker_buy_base": 22969.6, "taker_buy_quote": 3076.10662 } ] }, "1d": { "count": 149, "start_date": "2025-11-13T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.467, "high": 0.549, "low": 0.3917, "close": 0.4207, "volume": 32113317.5, "close_time": 1763078399999, "quote_volume": 14284621.20463, "trades": 125283, "taker_buy_base": 16189005.9, "taker_buy_quote": 7181867.53789 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.421, "high": 0.5079, "low": 0.4097, "close": 0.4589, "volume": 258184256.1, "close_time": 1763164799999, "quote_volume": 122965285.61555, "trades": 1580371, "taker_buy_base": 132397793.8, "taker_buy_quote": 63020784.08152 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.4589, "high": 0.4946, "low": 0.4288, "close": 0.4309, "volume": 48092661.4, "close_time": 1763251199999, "quote_volume": 22398012.78505, "trades": 256070, "taker_buy_base": 23031487.3, "taker_buy_quote": 10731510.53803 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.4308, "high": 0.4373, "low": 0.3988, "close": 0.4342, "volume": 51961280.8, "close_time": 1763337599999, "quote_volume": 21711515.69298, "trades": 277195, "taker_buy_base": 25260502.7, "taker_buy_quote": 10565781.39668 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.4343, "high": 0.4589, "low": 0.4008, "close": 0.4045, "volume": 52374730.7, "close_time": 1763423999999, "quote_volume": 22512745.82058, "trades": 316693, "taker_buy_base": 25296531.1, "taker_buy_quote": 10903208.64659 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.4045, "high": 0.5028, "low": 0.3879, "close": 0.4206, "volume": 128371264.2, "close_time": 1763510399999, "quote_volume": 57310502.70634, "trades": 568827, "taker_buy_base": 65334657.5, "taker_buy_quote": 29183782.31017 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.4206, "high": 0.4207, "low": 0.3462, "close": 0.3731, "volume": 79738100.2, "close_time": 1763596799999, "quote_volume": 30290184.99006, "trades": 309059, "taker_buy_base": 35049259.6, "taker_buy_quote": 13262670.55035 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.3732, "high": 0.3856, "low": 0.3284, "close": 0.3303, "volume": 61371387.2, "close_time": 1763683199999, "quote_volume": 22219134.36847, "trades": 233058, "taker_buy_base": 26719452.6, "taker_buy_quote": 9663119.06619 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.3304, "high": 0.3337, "low": 0.2936, "close": 0.3199, "volume": 76505297.4, "close_time": 1763769599999, "quote_volume": 24019403.00074, "trades": 223086, "taker_buy_base": 38185670.5, "taker_buy_quote": 12002152.31273 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.3199, "high": 0.3372, "low": 0.292, "close": 0.2969, "volume": 85040060.7, "close_time": 1763855999999, "quote_volume": 26381210.52522, "trades": 253397, "taker_buy_base": 41230241.2, "taker_buy_quote": 12791542.69552 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2968, "high": 0.3043, "low": 0.2763, "close": 0.284, "volume": 63359582.6, "close_time": 1763942399999, "quote_volume": 18477864.53904, "trades": 208246, "taker_buy_base": 29157798.7, "taker_buy_quote": 8500173.91033 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2841, "high": 0.3181, "low": 0.2807, "close": 0.3084, "volume": 92067550.0, "close_time": 1764028799999, "quote_volume": 27485031.65023, "trades": 235481, "taker_buy_base": 41722382.1, "taker_buy_quote": 12471387.93002 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.3083, "high": 0.3547, "low": 0.3028, "close": 0.3446, "volume": 202625031.1, "close_time": 1764115199999, "quote_volume": 67057038.19816, "trades": 675338, "taker_buy_base": 100904938.4, "taker_buy_quote": 33429909.26584 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.3446, "high": 0.3587, "low": 0.3119, "close": 0.3369, "volume": 489508799.3, "close_time": 1764201599999, "quote_volume": 160349657.34801, "trades": 1497709, "taker_buy_base": 244203451.3, "taker_buy_quote": 80033961.87846 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.3369, "high": 0.398, "low": 0.3296, "close": 0.3495, "volume": 686810021.5, "close_time": 1764287999999, "quote_volume": 242927569.39883, "trades": 1084426, "taker_buy_base": 328968451.1, "taker_buy_quote": 116436454.26371 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.3495, "high": 0.3512, "low": 0.3213, "close": 0.3245, "volume": 1583018863.0, "close_time": 1764374399999, "quote_volume": 536543799.12658, "trades": 1318169, "taker_buy_base": 589532310.3, "taker_buy_quote": 199922456.99951 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.3244, "high": 0.337, "low": 0.3171, "close": 0.3338, "volume": 14641543.9, "close_time": 1764460799999, "quote_volume": 4764461.11588, "trades": 50898, "taker_buy_base": 7356965.2, "taker_buy_quote": 2393027.58016 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.3338, "high": 0.344, "low": 0.3216, "close": 0.3245, "volume": 14563068.7, "close_time": 1764547199999, "quote_volume": 4835450.28862, "trades": 52409, "taker_buy_base": 6968942.4, "taker_buy_quote": 2314294.27447 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.3245, "high": 0.3256, "low": 0.2867, "close": 0.2988, "volume": 24005760.3, "close_time": 1764633599999, "quote_volume": 7218216.85455, "trades": 84477, "taker_buy_base": 12180345.7, "taker_buy_quote": 3665981.24248 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2988, "high": 0.335, "low": 0.2908, "close": 0.3233, "volume": 24545937.0, "close_time": 1764719999999, "quote_volume": 7768735.79508, "trades": 59760, "taker_buy_base": 12633014.1, "taker_buy_quote": 3998837.92586 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.3233, "high": 0.3377, "low": 0.3122, "close": 0.326, "volume": 15155542.5, "close_time": 1764806399999, "quote_volume": 4925456.58361, "trades": 43997, "taker_buy_base": 7129630.6, "taker_buy_quote": 2319197.54583 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.3261, "high": 0.3547, "low": 0.3252, "close": 0.3358, "volume": 22919119.8, "close_time": 1764892799999, "quote_volume": 7742731.80612, "trades": 78939, "taker_buy_base": 11481703.0, "taker_buy_quote": 3886395.69153 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.3358, "high": 0.3424, "low": 0.3105, "close": 0.3233, "volume": 13757878.3, "close_time": 1764979199999, "quote_volume": 4519588.53943, "trades": 59366, "taker_buy_base": 5973014.0, "taker_buy_quote": 1964551.41991 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.3233, "high": 0.3442, "low": 0.3213, "close": 0.3259, "volume": 13595295.2, "close_time": 1765065599999, "quote_volume": 4534676.82036, "trades": 42093, "taker_buy_base": 6160971.7, "taker_buy_quote": 2055255.18803 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3258, "high": 0.3413, "low": 0.3147, "close": 0.3251, "volume": 9155863.1, "close_time": 1765151999999, "quote_volume": 2990292.53881, "trades": 38297, "taker_buy_base": 4346937.1, "taker_buy_quote": 1420928.90408 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.3252, "high": 0.36, "low": 0.3218, "close": 0.3237, "volume": 20216920.0, "close_time": 1765238399999, "quote_volume": 6874231.34582, "trades": 67243, "taker_buy_base": 9301503.3, "taker_buy_quote": 3176570.33303 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.3237, "high": 0.3478, "low": 0.318, "close": 0.3206, "volume": 15545914.6, "close_time": 1765324799999, "quote_volume": 5146260.58761, "trades": 48447, "taker_buy_base": 6344950.2, "taker_buy_quote": 2090921.61742 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.3206, "high": 0.3425, "low": 0.2887, "close": 0.2907, "volume": 43154072.7, "close_time": 1765411199999, "quote_volume": 13600648.43429, "trades": 121145, "taker_buy_base": 22261141.4, "taker_buy_quote": 7014058.70918 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2906, "high": 0.2906, "low": 0.2618, "close": 0.2651, "volume": 21408398.2, "close_time": 1765497599999, "quote_volume": 5797216.71253, "trades": 56109, "taker_buy_base": 11337233.2, "taker_buy_quote": 3072385.52527 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.265, "high": 0.2725, "low": 0.2517, "close": 0.2586, "volume": 19557658.2, "close_time": 1765583999999, "quote_volume": 5131591.17965, "trades": 44294, "taker_buy_base": 8578274.3, "taker_buy_quote": 2250371.84749 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2587, "high": 0.264, "low": 0.2556, "close": 0.2593, "volume": 5162662.3, "close_time": 1765670399999, "quote_volume": 1336830.79922, "trades": 11195, "taker_buy_base": 2366029.4, "taker_buy_quote": 612971.32202 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2592, "high": 0.2601, "low": 0.2361, "close": 0.2391, "volume": 10182312.0, "close_time": 1765756799999, "quote_volume": 2516412.03293, "trades": 20088, "taker_buy_base": 4652459.1, "taker_buy_quote": 1150576.79904 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2391, "high": 0.2499, "low": 0.224, "close": 0.2411, "volume": 24031609.6, "close_time": 1765843199999, "quote_volume": 5701276.37135, "trades": 55970, "taker_buy_base": 10417736.3, "taker_buy_quote": 2467731.78168 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2413, "high": 0.2457, "low": 0.2304, "close": 0.2457, "volume": 12332180.1, "close_time": 1765929599999, "quote_volume": 2929158.06362, "trades": 31143, "taker_buy_base": 5995056.6, "taker_buy_quote": 1424164.48933 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2458, "high": 0.2511, "low": 0.22, "close": 0.2217, "volume": 12368574.2, "close_time": 1766015999999, "quote_volume": 2904599.73487, "trades": 30954, "taker_buy_base": 5417193.3, "taker_buy_quote": 1277225.68081 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2216, "high": 0.2238, "low": 0.2034, "close": 0.208, "volume": 15121083.2, "close_time": 1766102399999, "quote_volume": 3253741.68558, "trades": 32950, "taker_buy_base": 8155106.0, "taker_buy_quote": 1756702.31958 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2081, "high": 0.2242, "low": 0.2047, "close": 0.2198, "volume": 13482315.1, "close_time": 1766188799999, "quote_volume": 2888826.02872, "trades": 22698, "taker_buy_base": 7601022.7, "taker_buy_quote": 1630464.39583 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2197, "high": 0.2372, "low": 0.2186, "close": 0.2337, "volume": 10359486.9, "close_time": 1766275199999, "quote_volume": 2378639.19386, "trades": 20386, "taker_buy_base": 5860418.0, "taker_buy_quote": 1346418.11093 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2336, "high": 0.2442, "low": 0.2184, "close": 0.2417, "volume": 9251019.8, "close_time": 1766361599999, "quote_volume": 2131427.08635, "trades": 18806, "taker_buy_base": 4420621.6, "taker_buy_quote": 1020563.37942 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2417, "high": 0.259, "low": 0.238, "close": 0.2458, "volume": 21417370.0, "close_time": 1766447999999, "quote_volume": 5291649.03557, "trades": 42240, "taker_buy_base": 10252050.8, "taker_buy_quote": 2535044.97502 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2456, "high": 0.2549, "low": 0.2354, "close": 0.2398, "volume": 7087593.1, "close_time": 1766534399999, "quote_volume": 1719967.50403, "trades": 16583, "taker_buy_base": 3218892.8, "taker_buy_quote": 781773.92545 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2396, "high": 0.2442, "low": 0.2322, "close": 0.2432, "volume": 4756025.0, "close_time": 1766620799999, "quote_volume": 1132285.09357, "trades": 10983, "taker_buy_base": 2469348.2, "taker_buy_quote": 587985.80142 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2433, "high": 0.247, "low": 0.2373, "close": 0.2399, "volume": 6018619.1, "close_time": 1766707199999, "quote_volume": 1461243.97996, "trades": 13013, "taker_buy_base": 2388808.0, "taker_buy_quote": 581209.45743 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2398, "high": 0.261, "low": 0.236, "close": 0.2509, "volume": 13546179.2, "close_time": 1766793599999, "quote_volume": 3395888.90063, "trades": 27111, "taker_buy_base": 7144579.2, "taker_buy_quote": 1791230.32042 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2509, "high": 0.2598, "low": 0.2499, "close": 0.2557, "volume": 4497801.9, "close_time": 1766879999999, "quote_volume": 1145274.37995, "trades": 9978, "taker_buy_base": 2337388.9, "taker_buy_quote": 595694.58424 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.256, "high": 0.2607, "low": 0.2521, "close": 0.256, "volume": 5153085.5, "close_time": 1766966399999, "quote_volume": 1320965.82162, "trades": 10403, "taker_buy_base": 2758284.5, "taker_buy_quote": 708213.45895 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2558, "high": 0.2676, "low": 0.2511, "close": 0.2542, "volume": 5848560.6, "close_time": 1767052799999, "quote_volume": 1507748.14675, "trades": 13259, "taker_buy_base": 2946397.5, "taker_buy_quote": 760142.87745 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2541, "high": 0.2583, "low": 0.2488, "close": 0.2557, "volume": 2795402.9, "close_time": 1767139199999, "quote_volume": 706166.65147, "trades": 7073, "taker_buy_base": 1176851.3, "taker_buy_quote": 297547.55581 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2555, "high": 0.2577, "low": 0.2502, "close": 0.252, "volume": 4287504.8, "close_time": 1767225599999, "quote_volume": 1083660.5643, "trades": 8704, "taker_buy_base": 1888073.1, "taker_buy_quote": 477557.65003 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2516, "high": 0.2639, "low": 0.2487, "close": 0.2636, "volume": 3070070.5, "close_time": 1767311999999, "quote_volume": 785864.29669, "trades": 10271, "taker_buy_base": 1398006.0, "taker_buy_quote": 357493.30807 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2639, "high": 0.2906, "low": 0.261, "close": 0.2823, "volume": 16236191.0, "close_time": 1767398399999, "quote_volume": 4517326.40817, "trades": 34503, "taker_buy_base": 7761357.6, "taker_buy_quote": 2166769.68275 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2822, "high": 0.2893, "low": 0.2729, "close": 0.2847, "volume": 4718091.1, "close_time": 1767484799999, "quote_volume": 1328604.29703, "trades": 8576, "taker_buy_base": 2054869.8, "taker_buy_quote": 579654.71664 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2846, "high": 0.2875, "low": 0.2734, "close": 0.2786, "volume": 6610786.3, "close_time": 1767571199999, "quote_volume": 1852741.6757, "trades": 22305, "taker_buy_base": 2877279.8, "taker_buy_quote": 805663.33479 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2785, "high": 0.3005, "low": 0.2731, "close": 0.292, "volume": 12801699.8, "close_time": 1767657599999, "quote_volume": 3677610.13389, "trades": 27022, "taker_buy_base": 6388139.6, "taker_buy_quote": 1837046.12254 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2919, "high": 0.2965, "low": 0.2734, "close": 0.2852, "volume": 11248001.0, "close_time": 1767743999999, "quote_volume": 3228819.22706, "trades": 28855, "taker_buy_base": 5420571.1, "taker_buy_quote": 1556473.62516 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2852, "high": 0.2858, "low": 0.2685, "close": 0.271, "volume": 6961676.1, "close_time": 1767830399999, "quote_volume": 1931438.62242, "trades": 21147, "taker_buy_base": 3402560.2, "taker_buy_quote": 944065.84754 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2711, "high": 0.2733, "low": 0.2569, "close": 0.2733, "volume": 7227726.1, "close_time": 1767916799999, "quote_volume": 1910870.98787, "trades": 17568, "taker_buy_base": 3720086.7, "taker_buy_quote": 983857.63667 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2733, "high": 0.2745, "low": 0.261, "close": 0.265, "volume": 3974917.8, "close_time": 1768003199999, "quote_volume": 1065435.23627, "trades": 10467, "taker_buy_base": 1972630.5, "taker_buy_quote": 528998.40873 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2651, "high": 0.2653, "low": 0.249, "close": 0.25, "volume": 3019117.2, "close_time": 1768089599999, "quote_volume": 775996.16012, "trades": 7345, "taker_buy_base": 1285489.5, "taker_buy_quote": 330410.69439 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.25, "high": 0.2723, "low": 0.2484, "close": 0.2624, "volume": 7063096.4, "close_time": 1768175999999, "quote_volume": 1849921.31602, "trades": 18748, "taker_buy_base": 3716582.3, "taker_buy_quote": 974763.06254 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2625, "high": 0.2802, "low": 0.2503, "close": 0.2555, "volume": 17812111.0, "close_time": 1768262399999, "quote_volume": 4707105.14975, "trades": 50038, "taker_buy_base": 8662720.7, "taker_buy_quote": 2299123.68727 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2556, "high": 0.2737, "low": 0.254, "close": 0.27, "volume": 6894192.9, "close_time": 1768348799999, "quote_volume": 1815536.40044, "trades": 20779, "taker_buy_base": 3418873.9, "taker_buy_quote": 901717.23015 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2701, "high": 0.2845, "low": 0.2635, "close": 0.2673, "volume": 10525255.5, "close_time": 1768435199999, "quote_volume": 2887070.8969, "trades": 24150, "taker_buy_base": 5921241.4, "taker_buy_quote": 1623093.08389 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2673, "high": 0.2684, "low": 0.2439, "close": 0.2515, "volume": 10449943.8, "close_time": 1768521599999, "quote_volume": 2670221.98388, "trades": 44695, "taker_buy_base": 4644826.8, "taker_buy_quote": 1188002.49118 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2513, "high": 0.33, "low": 0.2471, "close": 0.3147, "volume": 86714406.4, "close_time": 1768607999999, "quote_volume": 26142827.33884, "trades": 246177, "taker_buy_base": 45699116.9, "taker_buy_quote": 13793245.81495 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.3147, "high": 0.3405, "low": 0.2844, "close": 0.2858, "volume": 35242750.9, "close_time": 1768694399999, "quote_volume": 10903174.82006, "trades": 90688, "taker_buy_base": 18203492.4, "taker_buy_quote": 5665134.79422 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2858, "high": 0.3404, "low": 0.2824, "close": 0.2963, "volume": 52364734.7, "close_time": 1768780799999, "quote_volume": 16495621.77353, "trades": 143182, "taker_buy_base": 27944998.1, "taker_buy_quote": 8823716.35527 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2963, "high": 0.3127, "low": 0.2796, "close": 0.2858, "volume": 33625130.5, "close_time": 1768867199999, "quote_volume": 9922438.99721, "trades": 89010, "taker_buy_base": 17279966.5, "taker_buy_quote": 5111461.79612 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2858, "high": 0.2858, "low": 0.2515, "close": 0.2556, "volume": 18549103.4, "close_time": 1768953599999, "quote_volume": 4995926.45614, "trades": 43431, "taker_buy_base": 8494503.4, "taker_buy_quote": 2286464.94185 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2555, "high": 0.2852, "low": 0.2532, "close": 0.2759, "volume": 18077258.5, "close_time": 1769039999999, "quote_volume": 4901623.79485, "trades": 57975, "taker_buy_base": 10001855.4, "taker_buy_quote": 2710231.59787 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.276, "high": 0.2875, "low": 0.2588, "close": 0.2685, "volume": 21507026.5, "close_time": 1769126399999, "quote_volume": 5886383.9538, "trades": 61670, "taker_buy_base": 11500045.8, "taker_buy_quote": 3162454.69542 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2686, "high": 0.2792, "low": 0.2669, "close": 0.2707, "volume": 6015880.9, "close_time": 1769212799999, "quote_volume": 1642160.72678, "trades": 28812, "taker_buy_base": 3223730.8, "taker_buy_quote": 880320.71305 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2706, "high": 0.277, "low": 0.2641, "close": 0.2691, "volume": 5038613.2, "close_time": 1769299199999, "quote_volume": 1363928.25631, "trades": 16028, "taker_buy_base": 2404612.1, "taker_buy_quote": 651882.72229 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2691, "high": 0.2723, "low": 0.2373, "close": 0.2438, "volume": 9267465.5, "close_time": 1769385599999, "quote_volume": 2343657.77141, "trades": 26488, "taker_buy_base": 3912215.5, "taker_buy_quote": 984919.88153 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2437, "high": 0.2612, "low": 0.2389, "close": 0.2392, "volume": 9490256.9, "close_time": 1769471999999, "quote_volume": 2325949.12664, "trades": 32824, "taker_buy_base": 4941446.8, "taker_buy_quote": 1210494.21213 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.239, "high": 0.2716, "low": 0.2348, "close": 0.2707, "volume": 16967180.4, "close_time": 1769558399999, "quote_volume": 4258087.02703, "trades": 42526, "taker_buy_base": 9169104.4, "taker_buy_quote": 2305169.2012 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2708, "high": 0.2791, "low": 0.2648, "close": 0.2687, "volume": 14187775.0, "close_time": 1769644799999, "quote_volume": 3859068.54311, "trades": 50123, "taker_buy_base": 7502013.5, "taker_buy_quote": 2042589.32915 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2689, "high": 0.2713, "low": 0.2498, "close": 0.2629, "volume": 12174174.6, "close_time": 1769731199999, "quote_volume": 3174449.22903, "trades": 39599, "taker_buy_base": 5727033.3, "taker_buy_quote": 1494103.42323 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2628, "high": 0.2639, "low": 0.2454, "close": 0.2533, "volume": 11075380.3, "close_time": 1769817599999, "quote_volume": 2809180.93645, "trades": 36820, "taker_buy_base": 5395401.0, "taker_buy_quote": 1368821.30788 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2533, "high": 0.2558, "low": 0.2243, "close": 0.2329, "volume": 15649888.3, "close_time": 1769903999999, "quote_volume": 3721160.42184, "trades": 54298, "taker_buy_base": 7862955.0, "taker_buy_quote": 1870941.27943 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2327, "high": 0.247, "low": 0.222, "close": 0.2287, "volume": 9464613.9, "close_time": 1769990399999, "quote_volume": 2235202.31714, "trades": 30634, "taker_buy_base": 5015594.4, "taker_buy_quote": 1185280.35016 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2288, "high": 0.2423, "low": 0.2244, "close": 0.2402, "volume": 11625797.5, "close_time": 1770076799999, "quote_volume": 2720609.35282, "trades": 39645, "taker_buy_base": 6128939.9, "taker_buy_quote": 1435548.57892 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2403, "high": 0.246, "low": 0.2215, "close": 0.2353, "volume": 8844681.7, "close_time": 1770163199999, "quote_volume": 2087522.03602, "trades": 22497, "taker_buy_base": 4612914.0, "taker_buy_quote": 1090566.63036 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2353, "high": 0.2428, "low": 0.2247, "close": 0.2278, "volume": 7087585.1, "close_time": 1770249599999, "quote_volume": 1644090.95478, "trades": 22593, "taker_buy_base": 3864567.5, "taker_buy_quote": 897159.99129 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2278, "high": 0.231, "low": 0.197, "close": 0.1976, "volume": 14217084.5, "close_time": 1770335999999, "quote_volume": 3028318.20288, "trades": 72844, "taker_buy_base": 6894960.1, "taker_buy_quote": 1475460.27101 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1976, "high": 0.2216, "low": 0.1769, "close": 0.2175, "volume": 20046432.0, "close_time": 1770422399999, "quote_volume": 4068851.61375, "trades": 57039, "taker_buy_base": 11328432.2, "taker_buy_quote": 2315874.05992 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2176, "high": 0.2224, "low": 0.2051, "close": 0.2196, "volume": 9425709.9, "close_time": 1770508799999, "quote_volume": 2027005.37463, "trades": 24985, "taker_buy_base": 4827824.9, "taker_buy_quote": 1038397.58803 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2194, "high": 0.2212, "low": 0.2102, "close": 0.2119, "volume": 5384500.5, "close_time": 1770595199999, "quote_volume": 1165258.84068, "trades": 19909, "taker_buy_base": 2957191.2, "taker_buy_quote": 640016.75355 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.212, "high": 0.2158, "low": 0.2058, "close": 0.2128, "volume": 4032112.7, "close_time": 1770681599999, "quote_volume": 851411.69313, "trades": 16187, "taker_buy_base": 2065103.7, "taker_buy_quote": 436272.27234 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.2131, "high": 0.2134, "low": 0.2043, "close": 0.2096, "volume": 6692025.9, "close_time": 1770767999999, "quote_volume": 1402406.90697, "trades": 21118, "taker_buy_base": 2191676.1, "taker_buy_quote": 457773.02337 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2095, "high": 0.2149, "low": 0.2012, "close": 0.2095, "volume": 5691747.4, "close_time": 1770854399999, "quote_volume": 1179464.81117, "trades": 22209, "taker_buy_base": 3414834.6, "taker_buy_quote": 707749.90101 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2095, "high": 0.2188, "low": 0.2063, "close": 0.2114, "volume": 6186908.0, "close_time": 1770940799999, "quote_volume": 1325117.32327, "trades": 19375, "taker_buy_base": 3586612.5, "taker_buy_quote": 768449.59886 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2113, "high": 0.2257, "low": 0.2079, "close": 0.2221, "volume": 6430709.0, "close_time": 1771027199999, "quote_volume": 1397119.70546, "trades": 18000, "taker_buy_base": 3749413.1, "taker_buy_quote": 814042.69499 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2221, "high": 0.2313, "low": 0.2198, "close": 0.2295, "volume": 2383723.5, "close_time": 1771113599999, "quote_volume": 537543.15941, "trades": 7779, "taker_buy_base": 1142089.3, "taker_buy_quote": 257712.53323 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2296, "high": 0.2363, "low": 0.2149, "close": 0.2167, "volume": 5259029.2, "close_time": 1771199999999, "quote_volume": 1188305.40095, "trades": 15345, "taker_buy_base": 2231659.6, "taker_buy_quote": 505009.81754 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2167, "high": 0.226, "low": 0.2157, "close": 0.2222, "volume": 4750539.8, "close_time": 1771286399999, "quote_volume": 1047352.14477, "trades": 11209, "taker_buy_base": 2598095.1, "taker_buy_quote": 573536.33876 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2223, "high": 0.2311, "low": 0.2175, "close": 0.2248, "volume": 16067608.8, "close_time": 1771372799999, "quote_volume": 3622435.45241, "trades": 40419, "taker_buy_base": 10091698.8, "taker_buy_quote": 2279924.13762 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2248, "high": 0.2253, "low": 0.2058, "close": 0.208, "volume": 4371719.0, "close_time": 1771459199999, "quote_volume": 938174.16155, "trades": 10961, "taker_buy_base": 1999888.7, "taker_buy_quote": 428162.59389 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2081, "high": 0.2164, "low": 0.2061, "close": 0.2153, "volume": 3773601.6, "close_time": 1771545599999, "quote_volume": 800960.53664, "trades": 10251, "taker_buy_base": 1839486.0, "taker_buy_quote": 390682.33285 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2152, "high": 0.2596, "low": 0.2066, "close": 0.2132, "volume": 14496633.4, "close_time": 1771631999999, "quote_volume": 3202406.01024, "trades": 28599, "taker_buy_base": 6495572.4, "taker_buy_quote": 1432732.69244 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2131, "high": 0.216, "low": 0.2095, "close": 0.2098, "volume": 2179216.7, "close_time": 1771718399999, "quote_volume": 463612.4503, "trades": 4614, "taker_buy_base": 765696.4, "taker_buy_quote": 163030.02098 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2098, "high": 0.2098, "low": 0.1967, "close": 0.1998, "volume": 2387770.6, "close_time": 1771804799999, "quote_volume": 483775.71124, "trades": 6311, "taker_buy_base": 1257089.8, "taker_buy_quote": 254632.09764 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2, "high": 0.2017, "low": 0.1825, "close": 0.1835, "volume": 4536934.9, "close_time": 1771891199999, "quote_volume": 867011.7353, "trades": 5651, "taker_buy_base": 2213263.8, "taker_buy_quote": 422791.45714 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1837, "high": 0.184, "low": 0.1638, "close": 0.1805, "volume": 17278678.4, "close_time": 1771977599999, "quote_volume": 2972019.7662, "trades": 13712, "taker_buy_base": 8871943.5, "taker_buy_quote": 1521688.79437 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1807, "high": 0.1952, "low": 0.1787, "close": 0.1861, "volume": 9492316.3, "close_time": 1772063999999, "quote_volume": 1768572.91954, "trades": 10866, "taker_buy_base": 4602969.0, "taker_buy_quote": 858355.10564 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1861, "high": 0.1985, "low": 0.18, "close": 0.1853, "volume": 17248023.3, "close_time": 1772150399999, "quote_volume": 3250436.98056, "trades": 23815, "taker_buy_base": 9008312.7, "taker_buy_quote": 1699269.31517 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1853, "high": 0.1899, "low": 0.1796, "close": 0.1824, "volume": 4088286.4, "close_time": 1772236799999, "quote_volume": 753247.70734, "trades": 7260, "taker_buy_base": 2167850.0, "taker_buy_quote": 400199.45255 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1824, "high": 0.184, "low": 0.1697, "close": 0.1836, "volume": 3330251.5, "close_time": 1772323199999, "quote_volume": 587277.11262, "trades": 8119, "taker_buy_base": 1551718.3, "taker_buy_quote": 273879.93021 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1837, "high": 0.1898, "low": 0.1755, "close": 0.179, "volume": 2100526.5, "close_time": 1772409599999, "quote_volume": 384859.10361, "trades": 2629, "taker_buy_base": 1058760.7, "taker_buy_quote": 193822.03798 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1791, "high": 0.1847, "low": 0.1759, "close": 0.1772, "volume": 3539487.5, "close_time": 1772495999999, "quote_volume": 636494.81965, "trades": 3061, "taker_buy_base": 1832035.1, "taker_buy_quote": 329754.17922 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1775, "high": 0.1776, "low": 0.1653, "close": 0.1729, "volume": 6253740.6, "close_time": 1772582399999, "quote_volume": 1065846.68266, "trades": 5729, "taker_buy_base": 2783781.3, "taker_buy_quote": 472338.56008 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1729, "high": 0.1828, "low": 0.1693, "close": 0.1772, "volume": 3323574.3, "close_time": 1772668799999, "quote_volume": 586965.77068, "trades": 3552, "taker_buy_base": 1736322.6, "taker_buy_quote": 306503.6422 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1773, "high": 0.1795, "low": 0.1702, "close": 0.172, "volume": 2899082.2, "close_time": 1772755199999, "quote_volume": 507630.6312, "trades": 5255, "taker_buy_base": 1398244.5, "taker_buy_quote": 245139.08521 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1722, "high": 0.1759, "low": 0.1665, "close": 0.1707, "volume": 4201357.8, "close_time": 1772841599999, "quote_volume": 724230.52499, "trades": 3012, "taker_buy_base": 1809267.0, "taker_buy_quote": 312411.17092 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1707, "high": 0.1712, "low": 0.1586, "close": 0.1605, "volume": 4034001.4, "close_time": 1772927999999, "quote_volume": 664167.51632, "trades": 4334, "taker_buy_base": 1158982.7, "taker_buy_quote": 191156.14727 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1605, "high": 0.1613, "low": 0.1546, "close": 0.1552, "volume": 6413015.7, "close_time": 1773014399999, "quote_volume": 1013011.56006, "trades": 6909, "taker_buy_base": 2981399.9, "taker_buy_quote": 472566.21263 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1552, "high": 0.1619, "low": 0.1552, "close": 0.158, "volume": 3715028.4, "close_time": 1773100799999, "quote_volume": 589608.5563, "trades": 7744, "taker_buy_base": 2387684.9, "taker_buy_quote": 378809.29427 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1583, "high": 0.1633, "low": 0.1578, "close": 0.1586, "volume": 2280410.7, "close_time": 1773187199999, "quote_volume": 366807.19317, "trades": 4900, "taker_buy_base": 833401.5, "taker_buy_quote": 134001.31127 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1587, "high": 0.1626, "low": 0.1558, "close": 0.1622, "volume": 1748526.3, "close_time": 1773273599999, "quote_volume": 278837.79231, "trades": 2860, "taker_buy_base": 840069.9, "taker_buy_quote": 134090.94204 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1626, "high": 0.1633, "low": 0.1582, "close": 0.1605, "volume": 1713928.7, "close_time": 1773359999999, "quote_volume": 275448.35469, "trades": 2619, "taker_buy_base": 774001.7, "taker_buy_quote": 124471.05513 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1606, "high": 0.1802, "low": 0.1603, "close": 0.1698, "volume": 14773005.0, "close_time": 1773446399999, "quote_volume": 2555081.36332, "trades": 24410, "taker_buy_base": 7612579.7, "taker_buy_quote": 1320564.67805 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1698, "high": 0.173, "low": 0.1629, "close": 0.1643, "volume": 3655574.2, "close_time": 1773532799999, "quote_volume": 613851.83113, "trades": 6865, "taker_buy_base": 1742640.1, "taker_buy_quote": 292409.24691 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1645, "high": 0.1646, "low": 0.1598, "close": 0.162, "volume": 1490699.1, "close_time": 1773619199999, "quote_volume": 241266.5058, "trades": 3383, "taker_buy_base": 656301.5, "taker_buy_quote": 106228.64679 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1622, "high": 0.1732, "low": 0.1614, "close": 0.1716, "volume": 4946066.4, "close_time": 1773705599999, "quote_volume": 823166.19899, "trades": 7598, "taker_buy_base": 2268634.1, "taker_buy_quote": 377407.43829 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1716, "high": 0.173, "low": 0.1628, "close": 0.1649, "volume": 2365257.5, "close_time": 1773791999999, "quote_volume": 395542.09047, "trades": 4467, "taker_buy_base": 1135996.2, "taker_buy_quote": 189611.50947 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.165, "high": 0.1652, "low": 0.1528, "close": 0.1559, "volume": 4331540.6, "close_time": 1773878399999, "quote_volume": 686649.76008, "trades": 6265, "taker_buy_base": 1902727.5, "taker_buy_quote": 302827.10564 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1558, "high": 0.1572, "low": 0.1509, "close": 0.1543, "volume": 3547704.2, "close_time": 1773964799999, "quote_volume": 546054.10521, "trades": 3461, "taker_buy_base": 1861960.6, "taker_buy_quote": 286953.7077 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1544, "high": 0.1552, "low": 0.1513, "close": 0.1527, "volume": 862648.9, "close_time": 1774051199999, "quote_volume": 132154.8822, "trades": 1110, "taker_buy_base": 506011.7, "taker_buy_quote": 77531.46649 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1527, "high": 0.1538, "low": 0.1476, "close": 0.149, "volume": 1354219.5, "close_time": 1774137599999, "quote_volume": 204877.05992, "trades": 1305, "taker_buy_base": 688228.0, "taker_buy_quote": 104358.66743 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1488, "high": 0.1491, "low": 0.1391, "close": 0.1415, "volume": 2094937.7, "close_time": 1774223999999, "quote_volume": 301532.83905, "trades": 1592, "taker_buy_base": 936072.0, "taker_buy_quote": 134715.55125 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1418, "high": 0.1447, "low": 0.1367, "close": 0.1404, "volume": 3097706.1, "close_time": 1774310399999, "quote_volume": 436563.50767, "trades": 2275, "taker_buy_base": 1617321.7, "taker_buy_quote": 228389.95206 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1401, "high": 0.1401, "low": 0.1316, "close": 0.1361, "volume": 5238252.3, "close_time": 1774396799999, "quote_volume": 709671.31708, "trades": 4021, "taker_buy_base": 2306835.9, "taker_buy_quote": 312743.81549 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1362, "high": 0.15, "low": 0.134, "close": 0.1439, "volume": 9354222.0, "close_time": 1774483199999, "quote_volume": 1335506.87022, "trades": 6734, "taker_buy_base": 4625903.3, "taker_buy_quote": 662054.26297 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1438, "high": 0.1461, "low": 0.132, "close": 0.1361, "volume": 7160534.8, "close_time": 1774569599999, "quote_volume": 993774.25765, "trades": 4183, "taker_buy_base": 2875344.1, "taker_buy_quote": 398604.07597 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1361, "high": 0.1554, "low": 0.1354, "close": 0.1504, "volume": 28962864.6, "close_time": 1774655999999, "quote_volume": 4226244.3779, "trades": 17544, "taker_buy_base": 14809438.2, "taker_buy_quote": 2167420.85701 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1503, "high": 0.1511, "low": 0.1401, "close": 0.1405, "volume": 7550458.6, "close_time": 1774742399999, "quote_volume": 1095003.83706, "trades": 7064, "taker_buy_base": 3133481.2, "taker_buy_quote": 454762.9806 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1408, "high": 0.1413, "low": 0.1299, "close": 0.132, "volume": 2565044.8, "close_time": 1774828799999, "quote_volume": 345174.34104, "trades": 2443, "taker_buy_base": 999847.1, "taker_buy_quote": 134201.36024 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1322, "high": 0.1412, "low": 0.1315, "close": 0.1355, "volume": 2606628.2, "close_time": 1774915199999, "quote_volume": 358076.8205, "trades": 2874, "taker_buy_base": 1215423.2, "taker_buy_quote": 167228.18106 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1356, "high": 0.1375, "low": 0.1279, "close": 0.1344, "volume": 5192176.9, "close_time": 1775001599999, "quote_volume": 691647.46867, "trades": 4214, "taker_buy_base": 2218358.4, "taker_buy_quote": 295426.1933 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1343, "high": 0.1423, "low": 0.1283, "close": 0.1348, "volume": 9460816.8, "close_time": 1775087999999, "quote_volume": 1293780.46944, "trades": 4100, "taker_buy_base": 4950271.3, "taker_buy_quote": 676311.55591 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.135, "high": 0.1353, "low": 0.1241, "close": 0.1286, "volume": 7968372.1, "close_time": 1775174399999, "quote_volume": 1017239.14265, "trades": 3938, "taker_buy_base": 3744858.0, "taker_buy_quote": 478141.54055 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1286, "high": 0.1376, "low": 0.1269, "close": 0.1285, "volume": 12724576.6, "close_time": 1775260799999, "quote_volume": 1681922.17725, "trades": 12538, "taker_buy_base": 6173400.2, "taker_buy_quote": 816315.94749 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1283, "high": 0.1303, "low": 0.1269, "close": 0.1269, "volume": 1586942.5, "close_time": 1775347199999, "quote_volume": 203491.04359, "trades": 1568, "taker_buy_base": 868618.0, "taker_buy_quote": 111479.1251 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1272, "high": 0.129, "low": 0.1238, "close": 0.1286, "volume": 3756396.6, "close_time": 1775433599999, "quote_volume": 475499.79058, "trades": 3330, "taker_buy_base": 2132268.9, "taker_buy_quote": 270134.21714 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1286, "high": 0.1415, "low": 0.1271, "close": 0.1346, "volume": 15857954.0, "close_time": 1775519999999, "quote_volume": 2164470.73872, "trades": 11466, "taker_buy_base": 8574421.9, "taker_buy_quote": 1170610.88051 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1347, "high": 0.1444, "low": 0.132, "close": 0.1427, "volume": 19958233.1, "close_time": 1775606399999, "quote_volume": 2782351.72233, "trades": 14980, "taker_buy_base": 10050868.7, "taker_buy_quote": 1405100.7364 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1427, "high": 0.1429, "low": 0.1322, "close": 0.1325, "volume": 7613470.8, "close_time": 1775692799999, "quote_volume": 1040705.1404, "trades": 8424, "taker_buy_base": 2517424.1, "taker_buy_quote": 345078.31157 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1325, "high": 0.1362, "low": 0.1315, "close": 0.1332, "volume": 1661057.9, "close_time": 1775779199999, "quote_volume": 222309.60837, "trades": 1932, "taker_buy_base": 823950.4, "taker_buy_quote": 110520.92633 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1333, "high": 0.1354, "low": 0.1323, "close": 0.1341, "volume": 699318.6, "close_time": 1775865599999, "quote_volume": 93505.06128, "trades": 807, "taker_buy_base": 360871.7, "taker_buy_quote": 48338.98543 } ] } }, "last_update": "2026-04-10T08:57:53.971202" }