{ "symbol": "MMTUSDC", "fetched_at": "2026-04-23T05:16:42.898970", "intervals": { "1h": { "count": 4074, "start_date": "2025-11-04T12:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1001, "high": 1.45, "low": 0.1001, "close": 0.4341, "volume": 10666612.3, "close_time": 1762261199999, "quote_volume": 4317195.48858, "trades": 30966, "taker_buy_base": 4780960.2, "taker_buy_quote": 1940276.6053 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.4316, "high": 0.7369, "low": 0.4099, "close": 0.7089, "volume": 11420509.0, "close_time": 1762264799999, "quote_volume": 6213678.06507, "trades": 28856, "taker_buy_base": 5623820.7, "taker_buy_quote": 3061587.48186 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.7091, "high": 0.8997, "low": 0.6253, "close": 0.6677, "volume": 8655520.6, "close_time": 1762268399999, "quote_volume": 6330908.48895, "trades": 30928, "taker_buy_base": 4172729.4, "taker_buy_quote": 3056483.86154 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.6683, "high": 0.79, "low": 0.5721, "close": 0.753, "volume": 5313740.6, "close_time": 1762271999999, "quote_volume": 3599295.83504, "trades": 20411, "taker_buy_base": 2593003.6, "taker_buy_quote": 1755304.86444 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.7541, "high": 0.7999, "low": 0.6838, "close": 0.7579, "volume": 3327202.3, "close_time": 1762275599999, "quote_volume": 2460586.6648, "trades": 19011, "taker_buy_base": 1709572.2, "taker_buy_quote": 1268568.43951 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.7587, "high": 1.0704, "low": 0.6966, "close": 1.02, "volume": 7321840.2, "close_time": 1762279199999, "quote_volume": 6476501.01155, "trades": 40844, "taker_buy_base": 3781445.2, "taker_buy_quote": 3347796.91502 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.0192, "high": 1.3433, "low": 0.9904, "close": 1.1289, "volume": 8131956.4, "close_time": 1762282799999, "quote_volume": 9532870.30935, "trades": 48987, "taker_buy_base": 4010291.7, "taker_buy_quote": 4698133.62329 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.1268, "high": 1.5076, "low": 1.032, "close": 1.4425, "volume": 5109307.5, "close_time": 1762286399999, "quote_volume": 6415220.56138, "trades": 38471, "taker_buy_base": 2750176.3, "taker_buy_quote": 3464046.40175 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.4403, "high": 3.2116, "low": 1.386, "close": 2.4498, "volume": 11125714.4, "close_time": 1762289999999, "quote_volume": 21220476.01045, "trades": 76016, "taker_buy_base": 5866865.4, "taker_buy_quote": 11221561.42542 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 2.45, "high": 4.5, "low": 1.9969, "close": 2.6183, "volume": 10360683.8, "close_time": 1762293599999, "quote_volume": 31460389.50228, "trades": 119913, "taker_buy_base": 5136190.1, "taker_buy_quote": 15673942.0286 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 2.638, "high": 4.2425, "low": 2.638, "close": 4.0063, "volume": 6337953.1, "close_time": 1762297199999, "quote_volume": 22755215.66881, "trades": 66428, "taker_buy_base": 3299690.4, "taker_buy_quote": 11867512.1081 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 4.0151, "high": 4.0956, "low": 2.2661, "close": 2.6458, "volume": 6758995.1, "close_time": 1762300799999, "quote_volume": 19694111.15114, "trades": 54842, "taker_buy_base": 3393880.5, "taker_buy_quote": 9872267.03861 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.6381, "high": 2.8241, "low": 1.9416, "close": 2.0008, "volume": 5608614.9, "close_time": 1762304399999, "quote_volume": 12478033.47116, "trades": 40100, "taker_buy_base": 2866464.3, "taker_buy_quote": 6376484.96319 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 2.0021, "high": 2.2272, "low": 1.6619, "close": 1.9958, "volume": 3281774.9, "close_time": 1762307999999, "quote_volume": 6370391.18726, "trades": 26592, "taker_buy_base": 1679175.3, "taker_buy_quote": 3263086.07604 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.9972, "high": 2.1998, "low": 1.8556, "close": 2.0587, "volume": 1926155.6, "close_time": 1762311599999, "quote_volume": 3893901.86967, "trades": 20344, "taker_buy_base": 1015471.1, "taker_buy_quote": 2059002.55916 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 2.064, "high": 2.0744, "low": 1.6605, "close": 1.7919, "volume": 2171753.4, "close_time": 1762315199999, "quote_volume": 3972232.97068, "trades": 24107, "taker_buy_base": 1072748.4, "taker_buy_quote": 1962976.0773 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.7907, "high": 1.836, "low": 1.2385, "close": 1.3349, "volume": 2699093.0, "close_time": 1762318799999, "quote_volume": 3990015.02365, "trades": 23409, "taker_buy_base": 1382696.9, "taker_buy_quote": 2040136.65438 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.3361, "high": 1.51, "low": 1.1791, "close": 1.4442, "volume": 3966423.7, "close_time": 1762322399999, "quote_volume": 5194522.0634, "trades": 22827, "taker_buy_base": 2076156.9, "taker_buy_quote": 2717765.26264 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.442, "high": 1.7026, "low": 1.3376, "close": 1.6592, "volume": 4795239.5, "close_time": 1762325999999, "quote_volume": 7179512.04273, "trades": 26675, "taker_buy_base": 2519503.6, "taker_buy_quote": 3776933.49938 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.656, "high": 1.9838, "low": 1.17, "close": 1.1868, "volume": 6766815.4, "close_time": 1762329599999, "quote_volume": 9956863.49189, "trades": 35122, "taker_buy_base": 3539441.6, "taker_buy_quote": 5257138.1009 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.1881, "high": 1.2819, "low": 1.0878, "close": 1.1843, "volume": 5544966.6, "close_time": 1762333199999, "quote_volume": 6538725.02894, "trades": 23520, "taker_buy_base": 2920597.3, "taker_buy_quote": 3448421.92199 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.1846, "high": 1.3432, "low": 1.1305, "close": 1.2639, "volume": 5742096.1, "close_time": 1762336799999, "quote_volume": 7190460.80673, "trades": 20380, "taker_buy_base": 2895058.7, "taker_buy_quote": 3629170.34476 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.2605, "high": 1.3991, "low": 1.2002, "close": 1.3054, "volume": 3971072.6, "close_time": 1762340399999, "quote_volume": 5175759.6535, "trades": 16665, "taker_buy_base": 2043270.9, "taker_buy_quote": 2662907.15505 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 1.3029, "high": 1.34, "low": 1.1111, "close": 1.13, "volume": 4183028.8, "close_time": 1762343999999, "quote_volume": 5099929.61455, "trades": 16721, "taker_buy_base": 2090433.8, "taker_buy_quote": 2551793.62562 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.1304, "high": 1.256, "low": 1.1112, "close": 1.1683, "volume": 3321728.6, "close_time": 1762347599999, "quote_volume": 3901865.31026, "trades": 14530, "taker_buy_base": 1660751.0, "taker_buy_quote": 1955385.35075 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.1673, "high": 1.2169, "low": 1.056, "close": 1.0662, "volume": 2452016.6, "close_time": 1762351199999, "quote_volume": 2831298.56419, "trades": 14281, "taker_buy_base": 1148629.9, "taker_buy_quote": 1328132.44988 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.068, "high": 1.0819, "low": 0.9235, "close": 1.0053, "volume": 3558309.8, "close_time": 1762354799999, "quote_volume": 3552040.54261, "trades": 12002, "taker_buy_base": 1822705.8, "taker_buy_quote": 1820126.15452 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.0064, "high": 1.1621, "low": 0.9467, "close": 1.0998, "volume": 3916723.1, "close_time": 1762358399999, "quote_volume": 4187939.79998, "trades": 16709, "taker_buy_base": 1982107.3, "taker_buy_quote": 2123418.28045 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.0999, "high": 1.1233, "low": 0.9929, "close": 1.0579, "volume": 2891160.9, "close_time": 1762361999999, "quote_volume": 3025665.12224, "trades": 15022, "taker_buy_base": 1326657.3, "taker_buy_quote": 1388462.65168 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 1.0578, "high": 1.1195, "low": 0.9624, "close": 0.9873, "volume": 2912310.0, "close_time": 1762365599999, "quote_volume": 3033833.2679, "trades": 14595, "taker_buy_base": 1445937.9, "taker_buy_quote": 1509681.51513 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.9873, "high": 1.0079, "low": 0.9171, "close": 0.9688, "volume": 2099395.1, "close_time": 1762369199999, "quote_volume": 2027430.0607, "trades": 12106, "taker_buy_base": 1064739.5, "taker_buy_quote": 1029266.39672 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.9702, "high": 0.9702, "low": 0.8171, "close": 0.8395, "volume": 2699358.3, "close_time": 1762372799999, "quote_volume": 2396619.98645, "trades": 13541, "taker_buy_base": 1258978.6, "taker_buy_quote": 1115161.87679 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.8376, "high": 0.8494, "low": 0.7012, "close": 0.71, "volume": 3698255.1, "close_time": 1762376399999, "quote_volume": 2831917.56174, "trades": 15794, "taker_buy_base": 1673797.9, "taker_buy_quote": 1281613.3157 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.7107, "high": 0.7829, "low": 0.7076, "close": 0.7439, "volume": 3704090.1, "close_time": 1762379999999, "quote_volume": 2741628.17235, "trades": 13164, "taker_buy_base": 1868098.5, "taker_buy_quote": 1385953.1706 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.7446, "high": 0.7848, "low": 0.7164, "close": 0.7661, "volume": 1730845.3, "close_time": 1762383599999, "quote_volume": 1308574.11469, "trades": 10370, "taker_buy_base": 913578.8, "taker_buy_quote": 690876.32086 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.7662, "high": 0.83, "low": 0.733, "close": 0.7491, "volume": 2830846.9, "close_time": 1762387199999, "quote_volume": 2221661.61412, "trades": 21259, "taker_buy_base": 1443630.9, "taker_buy_quote": 1136370.96651 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.7489, "high": 0.7954, "low": 0.6938, "close": 0.7399, "volume": 2150672.6, "close_time": 1762390799999, "quote_volume": 1586008.50187, "trades": 11679, "taker_buy_base": 1084599.6, "taker_buy_quote": 801110.06869 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.7413, "high": 0.7569, "low": 0.7069, "close": 0.7097, "volume": 1213265.4, "close_time": 1762394399999, "quote_volume": 882004.40261, "trades": 6357, "taker_buy_base": 624620.9, "taker_buy_quote": 455744.65693 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.7094, "high": 0.7212, "low": 0.6685, "close": 0.7092, "volume": 1135576.9, "close_time": 1762397999999, "quote_volume": 785193.25374, "trades": 6560, "taker_buy_base": 567444.3, "taker_buy_quote": 392006.74422 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.7092, "high": 0.7095, "low": 0.6726, "close": 0.6923, "volume": 922682.9, "close_time": 1762401599999, "quote_volume": 629667.37769, "trades": 6110, "taker_buy_base": 462550.6, "taker_buy_quote": 315505.87608 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.6944, "high": 0.7016, "low": 0.6501, "close": 0.6771, "volume": 722115.3, "close_time": 1762405199999, "quote_volume": 485391.333, "trades": 5603, "taker_buy_base": 335562.3, "taker_buy_quote": 225538.65689 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.6767, "high": 0.7221, "low": 0.6611, "close": 0.7131, "volume": 1029021.8, "close_time": 1762408799999, "quote_volume": 710473.76986, "trades": 7132, "taker_buy_base": 503143.1, "taker_buy_quote": 347561.41677 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.7131, "high": 0.7131, "low": 0.6349, "close": 0.6383, "volume": 1077350.6, "close_time": 1762412399999, "quote_volume": 718683.55017, "trades": 5755, "taker_buy_base": 529945.8, "taker_buy_quote": 352880.48093 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.6376, "high": 0.6427, "low": 0.6019, "close": 0.6105, "volume": 1338326.7, "close_time": 1762415999999, "quote_volume": 830334.58601, "trades": 6068, "taker_buy_base": 648868.3, "taker_buy_quote": 402333.21654 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.6097, "high": 0.6192, "low": 0.5736, "close": 0.5869, "volume": 1666688.1, "close_time": 1762419599999, "quote_volume": 990772.3318, "trades": 8312, "taker_buy_base": 824184.9, "taker_buy_quote": 489879.54524 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.5862, "high": 0.613, "low": 0.5773, "close": 0.5964, "volume": 887821.6, "close_time": 1762423199999, "quote_volume": 531732.76175, "trades": 6163, "taker_buy_base": 383446.0, "taker_buy_quote": 229719.872 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.5958, "high": 0.5969, "low": 0.5587, "close": 0.5833, "volume": 1643479.8, "close_time": 1762426799999, "quote_volume": 949098.38795, "trades": 6792, "taker_buy_base": 736525.9, "taker_buy_quote": 425270.35317 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.5834, "high": 0.5985, "low": 0.5616, "close": 0.5928, "volume": 1215889.7, "close_time": 1762430399999, "quote_volume": 708012.22421, "trades": 6087, "taker_buy_base": 629893.4, "taker_buy_quote": 366543.18636 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.593, "high": 0.6155, "low": 0.5725, "close": 0.596, "volume": 1572517.0, "close_time": 1762433999999, "quote_volume": 936069.83745, "trades": 5508, "taker_buy_base": 887494.7, "taker_buy_quote": 528299.85228 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.5957, "high": 0.6014, "low": 0.5676, "close": 0.5748, "volume": 1288424.7, "close_time": 1762437599999, "quote_volume": 753121.38854, "trades": 7356, "taker_buy_base": 581984.8, "taker_buy_quote": 340227.75366 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.5749, "high": 0.5854, "low": 0.5357, "close": 0.5464, "volume": 1943270.1, "close_time": 1762441199999, "quote_volume": 1104318.94461, "trades": 7908, "taker_buy_base": 941633.5, "taker_buy_quote": 534128.46417 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.5463, "high": 0.548, "low": 0.513, "close": 0.5198, "volume": 2001576.2, "close_time": 1762444799999, "quote_volume": 1056272.57912, "trades": 7117, "taker_buy_base": 877819.3, "taker_buy_quote": 463112.43277 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.5196, "high": 0.5239, "low": 0.4698, "close": 0.4953, "volume": 2398262.1, "close_time": 1762448399999, "quote_volume": 1185188.82957, "trades": 7874, "taker_buy_base": 1097184.9, "taker_buy_quote": 542060.10063 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.4957, "high": 0.5088, "low": 0.481, "close": 0.4872, "volume": 1649273.7, "close_time": 1762451999999, "quote_volume": 816540.82921, "trades": 6817, "taker_buy_base": 790406.2, "taker_buy_quote": 391667.59916 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.4878, "high": 0.5032, "low": 0.4746, "close": 0.501, "volume": 1209787.5, "close_time": 1762455599999, "quote_volume": 591364.80571, "trades": 5652, "taker_buy_base": 594947.2, "taker_buy_quote": 291219.56146 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.5016, "high": 0.5066, "low": 0.4748, "close": 0.4988, "volume": 1724362.3, "close_time": 1762459199999, "quote_volume": 846419.09385, "trades": 6775, "taker_buy_base": 843054.6, "taker_buy_quote": 414400.36198 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.4981, "high": 0.5828, "low": 0.4869, "close": 0.5298, "volume": 3030836.1, "close_time": 1762462799999, "quote_volume": 1589988.31186, "trades": 9096, "taker_buy_base": 1535112.1, "taker_buy_quote": 805884.87013 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.5304, "high": 0.5412, "low": 0.5165, "close": 0.5211, "volume": 1332562.7, "close_time": 1762466399999, "quote_volume": 703383.03008, "trades": 5248, "taker_buy_base": 601000.6, "taker_buy_quote": 317474.61634 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.5215, "high": 0.5275, "low": 0.4973, "close": 0.505, "volume": 979435.6, "close_time": 1762469999999, "quote_volume": 504071.14063, "trades": 4283, "taker_buy_base": 474946.5, "taker_buy_quote": 244481.78841 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.5046, "high": 0.516, "low": 0.4922, "close": 0.5114, "volume": 865790.2, "close_time": 1762473599999, "quote_volume": 435819.7368, "trades": 4535, "taker_buy_base": 474881.8, "taker_buy_quote": 239277.1984 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.5112, "high": 0.5268, "low": 0.4855, "close": 0.5181, "volume": 1919170.3, "close_time": 1762477199999, "quote_volume": 973007.16661, "trades": 6242, "taker_buy_base": 981307.6, "taker_buy_quote": 497790.06655 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.5183, "high": 0.5242, "low": 0.4812, "close": 0.4954, "volume": 1529248.3, "close_time": 1762480799999, "quote_volume": 765738.11879, "trades": 5749, "taker_buy_base": 756161.2, "taker_buy_quote": 378253.32124 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.496, "high": 0.5045, "low": 0.4852, "close": 0.5003, "volume": 679254.7, "close_time": 1762484399999, "quote_volume": 335534.41565, "trades": 4045, "taker_buy_base": 329256.0, "taker_buy_quote": 162664.44104 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.5004, "high": 0.5148, "low": 0.4985, "close": 0.5114, "volume": 469768.0, "close_time": 1762487999999, "quote_volume": 239039.91383, "trades": 4587, "taker_buy_base": 263270.2, "taker_buy_quote": 133918.79403 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.5112, "high": 0.5118, "low": 0.4882, "close": 0.4917, "volume": 483328.0, "close_time": 1762491599999, "quote_volume": 241223.07287, "trades": 4316, "taker_buy_base": 221056.8, "taker_buy_quote": 110312.28427 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.4922, "high": 0.5214, "low": 0.4916, "close": 0.5202, "volume": 651746.0, "close_time": 1762495199999, "quote_volume": 329757.66786, "trades": 5192, "taker_buy_base": 313283.6, "taker_buy_quote": 158623.33055 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.5204, "high": 0.5391, "low": 0.5012, "close": 0.5342, "volume": 1117515.8, "close_time": 1762498799999, "quote_volume": 584549.38142, "trades": 6114, "taker_buy_base": 530830.2, "taker_buy_quote": 277175.85677 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.534, "high": 0.595, "low": 0.5332, "close": 0.5718, "volume": 3663133.3, "close_time": 1762502399999, "quote_volume": 2083574.75933, "trades": 10282, "taker_buy_base": 1889533.8, "taker_buy_quote": 1074663.24212 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.5716, "high": 0.6916, "low": 0.5682, "close": 0.6707, "volume": 5089362.8, "close_time": 1762505999999, "quote_volume": 3270759.65484, "trades": 13426, "taker_buy_base": 2453850.1, "taker_buy_quote": 1577665.06176 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.6709, "high": 0.6796, "low": 0.5744, "close": 0.5832, "volume": 4195493.6, "close_time": 1762509599999, "quote_volume": 2601193.26556, "trades": 10524, "taker_buy_base": 2018572.2, "taker_buy_quote": 1250803.55239 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.583, "high": 0.5879, "low": 0.515, "close": 0.5303, "volume": 2597289.4, "close_time": 1762513199999, "quote_volume": 1436032.39246, "trades": 8784, "taker_buy_base": 1239429.1, "taker_buy_quote": 686360.96293 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.5305, "high": 0.5335, "low": 0.5058, "close": 0.5144, "volume": 1508377.5, "close_time": 1762516799999, "quote_volume": 784169.54875, "trades": 4603, "taker_buy_base": 762844.7, "taker_buy_quote": 396572.77093 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.5147, "high": 0.5345, "low": 0.502, "close": 0.518, "volume": 1367168.8, "close_time": 1762520399999, "quote_volume": 705118.61934, "trades": 4501, "taker_buy_base": 609543.8, "taker_buy_quote": 314661.76784 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.5178, "high": 0.5628, "low": 0.514, "close": 0.5591, "volume": 1258339.8, "close_time": 1762523999999, "quote_volume": 676787.35181, "trades": 5387, "taker_buy_base": 551223.6, "taker_buy_quote": 295647.56094 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.5582, "high": 0.5587, "low": 0.5065, "close": 0.5373, "volume": 1535187.0, "close_time": 1762527599999, "quote_volume": 820644.55779, "trades": 6495, "taker_buy_base": 727410.9, "taker_buy_quote": 389098.61384 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.5376, "high": 0.5849, "low": 0.5288, "close": 0.5534, "volume": 2186918.9, "close_time": 1762531199999, "quote_volume": 1220262.83896, "trades": 7413, "taker_buy_base": 1116860.9, "taker_buy_quote": 623663.89761 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.5534, "high": 0.5612, "low": 0.5396, "close": 0.5449, "volume": 1551516.6, "close_time": 1762534799999, "quote_volume": 853618.76781, "trades": 6061, "taker_buy_base": 839430.6, "taker_buy_quote": 461645.36191 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.5458, "high": 0.5609, "low": 0.5342, "close": 0.547, "volume": 1498661.1, "close_time": 1762538399999, "quote_volume": 822897.37549, "trades": 5684, "taker_buy_base": 785074.1, "taker_buy_quote": 431319.77526 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.5476, "high": 0.5496, "low": 0.5282, "close": 0.5304, "volume": 1423881.3, "close_time": 1762541999999, "quote_volume": 764616.79394, "trades": 6575, "taker_buy_base": 724899.0, "taker_buy_quote": 389491.30056 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.5307, "high": 0.5414, "low": 0.5296, "close": 0.5385, "volume": 603844.6, "close_time": 1762545599999, "quote_volume": 323830.91949, "trades": 4203, "taker_buy_base": 280515.6, "taker_buy_quote": 150417.66671 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.5383, "high": 0.5537, "low": 0.5341, "close": 0.5491, "volume": 824039.4, "close_time": 1762549199999, "quote_volume": 449540.10666, "trades": 4962, "taker_buy_base": 430079.8, "taker_buy_quote": 234860.12295 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.5491, "high": 0.559, "low": 0.5403, "close": 0.551, "volume": 1390906.7, "close_time": 1762552799999, "quote_volume": 765120.84723, "trades": 5862, "taker_buy_base": 660380.8, "taker_buy_quote": 363140.59161 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.5516, "high": 0.564, "low": 0.5468, "close": 0.5554, "volume": 1097759.2, "close_time": 1762556399999, "quote_volume": 611093.12992, "trades": 4835, "taker_buy_base": 551423.5, "taker_buy_quote": 306924.06649 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.5556, "high": 0.58, "low": 0.548, "close": 0.5628, "volume": 2245518.6, "close_time": 1762559999999, "quote_volume": 1270263.18649, "trades": 8027, "taker_buy_base": 1038212.1, "taker_buy_quote": 587515.40009 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.5626, "high": 0.6302, "low": 0.5591, "close": 0.619, "volume": 4829901.3, "close_time": 1762563599999, "quote_volume": 2862360.22376, "trades": 14319, "taker_buy_base": 2356622.4, "taker_buy_quote": 1398569.1113 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.6186, "high": 0.6794, "low": 0.5968, "close": 0.5983, "volume": 4158296.5, "close_time": 1762567199999, "quote_volume": 2623727.36682, "trades": 10891, "taker_buy_base": 2086511.6, "taker_buy_quote": 1315974.6202 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.5992, "high": 0.6225, "low": 0.5872, "close": 0.6148, "volume": 1678661.1, "close_time": 1762570799999, "quote_volume": 1013433.14431, "trades": 6167, "taker_buy_base": 811898.3, "taker_buy_quote": 490306.88414 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.6144, "high": 0.6367, "low": 0.5994, "close": 0.6046, "volume": 1039861.5, "close_time": 1762574399999, "quote_volume": 641575.89921, "trades": 5573, "taker_buy_base": 526645.3, "taker_buy_quote": 325232.2322 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.6048, "high": 0.6484, "low": 0.6032, "close": 0.6196, "volume": 1620411.3, "close_time": 1762577999999, "quote_volume": 1018867.54093, "trades": 6393, "taker_buy_base": 815491.7, "taker_buy_quote": 513150.92758 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.6194, "high": 0.6723, "low": 0.6041, "close": 0.6624, "volume": 1920949.5, "close_time": 1762581599999, "quote_volume": 1213939.7967, "trades": 7323, "taker_buy_base": 980518.4, "taker_buy_quote": 620677.61492 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.6636, "high": 0.6978, "low": 0.6422, "close": 0.6589, "volume": 4459985.6, "close_time": 1762585199999, "quote_volume": 2964854.58255, "trades": 12400, "taker_buy_base": 2224961.2, "taker_buy_quote": 1480232.69254 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.6589, "high": 0.6651, "low": 0.6215, "close": 0.6389, "volume": 3996636.9, "close_time": 1762588799999, "quote_volume": 2558963.37595, "trades": 17329, "taker_buy_base": 1961625.2, "taker_buy_quote": 1255512.51578 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.6387, "high": 0.6529, "low": 0.5972, "close": 0.6152, "volume": 4359481.7, "close_time": 1762592399999, "quote_volume": 2738792.80934, "trades": 22117, "taker_buy_base": 2226731.6, "taker_buy_quote": 1399241.99122 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.6156, "high": 0.63, "low": 0.6041, "close": 0.6257, "volume": 2483045.5, "close_time": 1762595999999, "quote_volume": 1533013.64293, "trades": 11326, "taker_buy_base": 1186180.4, "taker_buy_quote": 732964.89709 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.625, "high": 0.6394, "low": 0.6019, "close": 0.6215, "volume": 3025384.4, "close_time": 1762599599999, "quote_volume": 1891547.48451, "trades": 13211, "taker_buy_base": 1510713.3, "taker_buy_quote": 944908.78895 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.6211, "high": 0.6292, "low": 0.6025, "close": 0.6074, "volume": 1602186.1, "close_time": 1762603199999, "quote_volume": 987490.24931, "trades": 7540, "taker_buy_base": 823441.3, "taker_buy_quote": 507539.15828 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.6077, "high": 0.6235, "low": 0.6053, "close": 0.6178, "volume": 1492627.8, "close_time": 1762606799999, "quote_volume": 919172.23521, "trades": 7071, "taker_buy_base": 747153.1, "taker_buy_quote": 460066.99586 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.618, "high": 0.619, "low": 0.5856, "close": 0.5882, "volume": 2553429.1, "close_time": 1762610399999, "quote_volume": 1529312.76135, "trades": 9661, "taker_buy_base": 1296238.2, "taker_buy_quote": 776137.69071 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.5873, "high": 0.5882, "low": 0.5664, "close": 0.578, "volume": 1757787.2, "close_time": 1762613999999, "quote_volume": 1016656.31784, "trades": 5716, "taker_buy_base": 843913.3, "taker_buy_quote": 488028.81513 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.5782, "high": 0.5888, "low": 0.5632, "close": 0.5769, "volume": 1059184.3, "close_time": 1762617599999, "quote_volume": 609484.94211, "trades": 4600, "taker_buy_base": 495095.2, "taker_buy_quote": 285052.96753 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.5768, "high": 0.5936, "low": 0.5732, "close": 0.5902, "volume": 1712416.0, "close_time": 1762621199999, "quote_volume": 1004225.5893, "trades": 7340, "taker_buy_base": 828808.8, "taker_buy_quote": 485989.86267 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.5902, "high": 0.634, "low": 0.5856, "close": 0.6323, "volume": 3129456.3, "close_time": 1762624799999, "quote_volume": 1920757.16562, "trades": 12190, "taker_buy_base": 1567211.3, "taker_buy_quote": 962189.08935 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.6327, "high": 0.64, "low": 0.6198, "close": 0.6256, "volume": 3432841.3, "close_time": 1762628399999, "quote_volume": 2154093.85606, "trades": 12288, "taker_buy_base": 1720235.1, "taker_buy_quote": 1079172.14332 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.6257, "high": 0.65, "low": 0.6067, "close": 0.6276, "volume": 3688040.1, "close_time": 1762631999999, "quote_volume": 2312471.1266, "trades": 14039, "taker_buy_base": 1823469.9, "taker_buy_quote": 1143177.61747 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.6271, "high": 0.6312, "low": 0.6164, "close": 0.6284, "volume": 1498561.9, "close_time": 1762635599999, "quote_volume": 935469.38113, "trades": 6373, "taker_buy_base": 805483.6, "taker_buy_quote": 502657.6281 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.6281, "high": 0.6394, "low": 0.615, "close": 0.6253, "volume": 2512034.2, "close_time": 1762639199999, "quote_volume": 1575617.04635, "trades": 10342, "taker_buy_base": 1249452.7, "taker_buy_quote": 783429.83744 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.6256, "high": 0.6285, "low": 0.6089, "close": 0.6211, "volume": 1042913.2, "close_time": 1762642799999, "quote_volume": 645751.13617, "trades": 5616, "taker_buy_base": 533777.4, "taker_buy_quote": 330493.80949 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.6212, "high": 0.6346, "low": 0.6157, "close": 0.6324, "volume": 1219777.4, "close_time": 1762646399999, "quote_volume": 764547.95754, "trades": 7918, "taker_buy_base": 539105.3, "taker_buy_quote": 337802.57827 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.6322, "high": 0.6503, "low": 0.5978, "close": 0.5997, "volume": 3457720.7, "close_time": 1762649999999, "quote_volume": 2149818.68846, "trades": 19868, "taker_buy_base": 1818876.0, "taker_buy_quote": 1130376.67846 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.6001, "high": 0.6245, "low": 0.5963, "close": 0.6245, "volume": 1643458.8, "close_time": 1762653599999, "quote_volume": 999639.93136, "trades": 9540, "taker_buy_base": 777589.8, "taker_buy_quote": 472344.55887 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.6246, "high": 0.6388, "low": 0.6154, "close": 0.6198, "volume": 2274267.4, "close_time": 1762657199999, "quote_volume": 1426910.58675, "trades": 11178, "taker_buy_base": 1121413.1, "taker_buy_quote": 703268.37946 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.6196, "high": 0.6299, "low": 0.6041, "close": 0.6272, "volume": 3287752.1, "close_time": 1762660799999, "quote_volume": 2025974.29442, "trades": 14940, "taker_buy_base": 1646535.9, "taker_buy_quote": 1014249.94195 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.6267, "high": 0.635, "low": 0.6113, "close": 0.6146, "volume": 916816.9, "close_time": 1762664399999, "quote_volume": 570564.76843, "trades": 4848, "taker_buy_base": 468773.7, "taker_buy_quote": 291747.38513 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.6142, "high": 0.6196, "low": 0.5988, "close": 0.6063, "volume": 875248.3, "close_time": 1762667999999, "quote_volume": 533344.36656, "trades": 4494, "taker_buy_base": 437689.4, "taker_buy_quote": 266691.778 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.6067, "high": 0.6088, "low": 0.5934, "close": 0.6074, "volume": 779431.4, "close_time": 1762671599999, "quote_volume": 468786.54534, "trades": 4625, "taker_buy_base": 374194.2, "taker_buy_quote": 225056.43895 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.6077, "high": 0.613, "low": 0.5978, "close": 0.601, "volume": 944295.4, "close_time": 1762675199999, "quote_volume": 569611.71949, "trades": 4133, "taker_buy_base": 484823.2, "taker_buy_quote": 292445.01147 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.6011, "high": 0.6012, "low": 0.5814, "close": 0.5898, "volume": 1044222.2, "close_time": 1762678799999, "quote_volume": 615548.76995, "trades": 4929, "taker_buy_base": 487405.0, "taker_buy_quote": 287214.32259 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.5899, "high": 0.5956, "low": 0.5826, "close": 0.585, "volume": 579964.2, "close_time": 1762682399999, "quote_volume": 342418.88233, "trades": 3735, "taker_buy_base": 278387.5, "taker_buy_quote": 164417.16819 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.5849, "high": 0.5854, "low": 0.5754, "close": 0.5842, "volume": 715092.4, "close_time": 1762685999999, "quote_volume": 415248.37357, "trades": 4467, "taker_buy_base": 355349.8, "taker_buy_quote": 206334.12594 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.584, "high": 0.5973, "low": 0.5838, "close": 0.5964, "volume": 718087.6, "close_time": 1762689599999, "quote_volume": 425302.41426, "trades": 4219, "taker_buy_base": 293518.9, "taker_buy_quote": 173816.31065 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.5962, "high": 0.6096, "low": 0.591, "close": 0.6065, "volume": 843847.2, "close_time": 1762693199999, "quote_volume": 506255.02444, "trades": 4370, "taker_buy_base": 448925.2, "taker_buy_quote": 269428.11848 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.6066, "high": 0.6182, "low": 0.5924, "close": 0.6181, "volume": 1262338.3, "close_time": 1762696799999, "quote_volume": 763438.61927, "trades": 5266, "taker_buy_base": 630243.7, "taker_buy_quote": 381464.33594 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.6184, "high": 0.625, "low": 0.5989, "close": 0.5998, "volume": 1335226.2, "close_time": 1762700399999, "quote_volume": 812707.5011, "trades": 5165, "taker_buy_base": 696390.4, "taker_buy_quote": 424067.82995 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.6, "high": 0.6058, "low": 0.5961, "close": 0.598, "volume": 779144.8, "close_time": 1762703999999, "quote_volume": 468800.7423, "trades": 3537, "taker_buy_base": 422642.7, "taker_buy_quote": 254359.86045 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.5978, "high": 0.6087, "low": 0.5939, "close": 0.606, "volume": 802761.9, "close_time": 1762707599999, "quote_volume": 482673.90464, "trades": 3867, "taker_buy_base": 415036.4, "taker_buy_quote": 249538.86136 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.606, "high": 0.6118, "low": 0.6, "close": 0.61, "volume": 734898.5, "close_time": 1762711199999, "quote_volume": 445441.66239, "trades": 3832, "taker_buy_base": 339618.2, "taker_buy_quote": 205893.84228 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.6099, "high": 0.6112, "low": 0.6012, "close": 0.6098, "volume": 603493.6, "close_time": 1762714799999, "quote_volume": 365813.62794, "trades": 3265, "taker_buy_base": 323377.0, "taker_buy_quote": 195992.27217 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.6097, "high": 0.6181, "low": 0.6047, "close": 0.6156, "volume": 598489.0, "close_time": 1762718399999, "quote_volume": 365459.61172, "trades": 3378, "taker_buy_base": 316204.7, "taker_buy_quote": 193233.02027 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.6151, "high": 0.6192, "low": 0.5961, "close": 0.5998, "volume": 884418.9, "close_time": 1762721999999, "quote_volume": 539606.02807, "trades": 4228, "taker_buy_base": 404382.6, "taker_buy_quote": 246669.72884 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.5998, "high": 0.6001, "low": 0.588, "close": 0.5955, "volume": 775137.0, "close_time": 1762725599999, "quote_volume": 460402.88199, "trades": 4213, "taker_buy_base": 379162.8, "taker_buy_quote": 225225.72604 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.5951, "high": 0.6048, "low": 0.59, "close": 0.6014, "volume": 479684.2, "close_time": 1762729199999, "quote_volume": 285794.04543, "trades": 3025, "taker_buy_base": 218311.7, "taker_buy_quote": 130001.79406 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.6017, "high": 0.6026, "low": 0.5915, "close": 0.5973, "volume": 395323.8, "close_time": 1762732799999, "quote_volume": 235863.98215, "trades": 3368, "taker_buy_base": 208852.6, "taker_buy_quote": 124638.66281 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.5969, "high": 0.6064, "low": 0.5736, "close": 0.5866, "volume": 1647041.4, "close_time": 1762736399999, "quote_volume": 973077.52458, "trades": 9147, "taker_buy_base": 794148.7, "taker_buy_quote": 469310.63569 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.5865, "high": 0.5938, "low": 0.5682, "close": 0.5704, "volume": 679988.6, "close_time": 1762739999999, "quote_volume": 395133.70702, "trades": 4646, "taker_buy_base": 326287.7, "taker_buy_quote": 189574.7081 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.5701, "high": 0.5769, "low": 0.5659, "close": 0.5768, "volume": 378559.1, "close_time": 1762743599999, "quote_volume": 216333.04694, "trades": 3019, "taker_buy_base": 172106.6, "taker_buy_quote": 98366.10111 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.577, "high": 0.5864, "low": 0.5743, "close": 0.583, "volume": 600352.8, "close_time": 1762747199999, "quote_volume": 349283.23034, "trades": 3970, "taker_buy_base": 207481.1, "taker_buy_quote": 120310.46415 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.5828, "high": 0.584, "low": 0.5707, "close": 0.5768, "volume": 293801.7, "close_time": 1762750799999, "quote_volume": 169677.43203, "trades": 2458, "taker_buy_base": 137935.1, "taker_buy_quote": 79684.98089 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.5766, "high": 0.5782, "low": 0.5676, "close": 0.5748, "volume": 329842.6, "close_time": 1762754399999, "quote_volume": 189025.03864, "trades": 2562, "taker_buy_base": 139307.6, "taker_buy_quote": 79838.44309 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.575, "high": 0.5768, "low": 0.5678, "close": 0.5727, "volume": 335729.3, "close_time": 1762757999999, "quote_volume": 192028.31084, "trades": 2552, "taker_buy_base": 156452.2, "taker_buy_quote": 89460.32517 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.5729, "high": 0.5758, "low": 0.547, "close": 0.5582, "volume": 880755.1, "close_time": 1762761599999, "quote_volume": 493087.92507, "trades": 4337, "taker_buy_base": 428232.9, "taker_buy_quote": 239881.51042 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.5586, "high": 0.5607, "low": 0.55, "close": 0.5556, "volume": 466786.5, "close_time": 1762765199999, "quote_volume": 259454.20978, "trades": 2606, "taker_buy_base": 177593.9, "taker_buy_quote": 98617.55877 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.554, "high": 0.5694, "low": 0.5529, "close": 0.5684, "volume": 746890.9, "close_time": 1762768799999, "quote_volume": 421736.69024, "trades": 4076, "taker_buy_base": 431622.7, "taker_buy_quote": 243789.14263 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.5685, "high": 0.572, "low": 0.5574, "close": 0.5588, "volume": 521334.8, "close_time": 1762772399999, "quote_volume": 294251.71042, "trades": 2249, "taker_buy_base": 255431.7, "taker_buy_quote": 144112.22007 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.5586, "high": 0.5645, "low": 0.5571, "close": 0.5607, "volume": 318520.9, "close_time": 1762775999999, "quote_volume": 178921.29485, "trades": 1925, "taker_buy_base": 156210.7, "taker_buy_quote": 87740.68669 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.5605, "high": 0.5658, "low": 0.5554, "close": 0.5579, "volume": 300661.2, "close_time": 1762779599999, "quote_volume": 168505.68896, "trades": 1918, "taker_buy_base": 181041.7, "taker_buy_quote": 101411.61724 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.558, "high": 0.5623, "low": 0.5532, "close": 0.5554, "volume": 260431.5, "close_time": 1762783199999, "quote_volume": 145370.29558, "trades": 2004, "taker_buy_base": 121641.7, "taker_buy_quote": 67839.93023 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.5552, "high": 0.5562, "low": 0.5448, "close": 0.5492, "volume": 528696.1, "close_time": 1762786799999, "quote_volume": 291046.18927, "trades": 2814, "taker_buy_base": 222747.8, "taker_buy_quote": 122626.41282 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.549, "high": 0.5518, "low": 0.5051, "close": 0.5205, "volume": 1380628.8, "close_time": 1762790399999, "quote_volume": 731042.17253, "trades": 5465, "taker_buy_base": 630552.9, "taker_buy_quote": 333663.54797 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.5209, "high": 0.5301, "low": 0.517, "close": 0.521, "volume": 564747.9, "close_time": 1762793999999, "quote_volume": 295864.0662, "trades": 3095, "taker_buy_base": 302369.0, "taker_buy_quote": 158429.18878 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.5214, "high": 0.5299, "low": 0.5214, "close": 0.5242, "volume": 658974.9, "close_time": 1762797599999, "quote_volume": 346444.15734, "trades": 2625, "taker_buy_base": 363942.4, "taker_buy_quote": 191479.69862 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.524, "high": 0.5311, "low": 0.5155, "close": 0.5263, "volume": 537808.9, "close_time": 1762801199999, "quote_volume": 282249.65628, "trades": 2239, "taker_buy_base": 270306.7, "taker_buy_quote": 141785.49097 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.5262, "high": 0.5306, "low": 0.5234, "close": 0.5262, "volume": 262805.7, "close_time": 1762804799999, "quote_volume": 138510.29385, "trades": 1704, "taker_buy_base": 137714.7, "taker_buy_quote": 72560.05337 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.5262, "high": 0.5301, "low": 0.5235, "close": 0.529, "volume": 220646.2, "close_time": 1762808399999, "quote_volume": 116324.38031, "trades": 1585, "taker_buy_base": 119763.8, "taker_buy_quote": 63149.47874 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.529, "high": 0.5299, "low": 0.5175, "close": 0.5236, "volume": 447463.9, "close_time": 1762811999999, "quote_volume": 234630.63947, "trades": 2097, "taker_buy_base": 231037.3, "taker_buy_quote": 121068.69945 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.5238, "high": 0.5386, "low": 0.5192, "close": 0.5384, "volume": 335324.5, "close_time": 1762815599999, "quote_volume": 177438.77521, "trades": 1964, "taker_buy_base": 176767.0, "taker_buy_quote": 93588.94865 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.5387, "high": 0.5412, "low": 0.5338, "close": 0.5404, "volume": 553314.6, "close_time": 1762819199999, "quote_volume": 297323.84043, "trades": 3080, "taker_buy_base": 259811.9, "taker_buy_quote": 139586.31607 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.5402, "high": 0.5402, "low": 0.5175, "close": 0.5238, "volume": 499362.5, "close_time": 1762822799999, "quote_volume": 262330.05494, "trades": 3379, "taker_buy_base": 233815.3, "taker_buy_quote": 122797.6997 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.5241, "high": 0.5312, "low": 0.5191, "close": 0.5192, "volume": 350108.8, "close_time": 1762826399999, "quote_volume": 183932.19986, "trades": 3395, "taker_buy_base": 171344.5, "taker_buy_quote": 90002.3498 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.5194, "high": 0.529, "low": 0.515, "close": 0.5256, "volume": 330962.9, "close_time": 1762829999999, "quote_volume": 172645.2902, "trades": 2567, "taker_buy_base": 154206.3, "taker_buy_quote": 80432.69105 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.5258, "high": 0.5348, "low": 0.5248, "close": 0.5329, "volume": 273584.2, "close_time": 1762833599999, "quote_volume": 145140.96197, "trades": 2389, "taker_buy_base": 127418.1, "taker_buy_quote": 67596.80855 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.5324, "high": 0.5593, "low": 0.5316, "close": 0.5474, "volume": 1070898.2, "close_time": 1762837199999, "quote_volume": 586553.22103, "trades": 5512, "taker_buy_base": 591890.2, "taker_buy_quote": 324226.75885 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.547, "high": 0.5666, "low": 0.5427, "close": 0.5517, "volume": 1164848.2, "close_time": 1762840799999, "quote_volume": 646182.98787, "trades": 5610, "taker_buy_base": 527682.0, "taker_buy_quote": 292924.70629 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.5519, "high": 0.5528, "low": 0.5354, "close": 0.5471, "volume": 903021.3, "close_time": 1762844399999, "quote_volume": 490827.71389, "trades": 4383, "taker_buy_base": 441231.3, "taker_buy_quote": 239805.37305 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.547, "high": 0.5472, "low": 0.5167, "close": 0.5217, "volume": 791728.2, "close_time": 1762847999999, "quote_volume": 418221.83337, "trades": 4267, "taker_buy_base": 357031.0, "taker_buy_quote": 188625.61647 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.5219, "high": 0.524, "low": 0.5067, "close": 0.5141, "volume": 644056.9, "close_time": 1762851599999, "quote_volume": 331612.83185, "trades": 3069, "taker_buy_base": 296816.8, "taker_buy_quote": 152856.11683 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.5136, "high": 0.5166, "low": 0.5047, "close": 0.5059, "volume": 499321.4, "close_time": 1762855199999, "quote_volume": 254846.04672, "trades": 2486, "taker_buy_base": 284532.9, "taker_buy_quote": 145253.76674 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.5058, "high": 0.5182, "low": 0.5052, "close": 0.5177, "volume": 325213.1, "close_time": 1762858799999, "quote_volume": 166446.54505, "trades": 1979, "taker_buy_base": 173229.1, "taker_buy_quote": 88676.91297 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.5178, "high": 0.5182, "low": 0.497, "close": 0.5018, "volume": 771600.3, "close_time": 1762862399999, "quote_volume": 390067.37337, "trades": 3036, "taker_buy_base": 375735.9, "taker_buy_quote": 189817.40751 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.5016, "high": 0.5025, "low": 0.4871, "close": 0.4887, "volume": 899491.6, "close_time": 1762865999999, "quote_volume": 444141.90246, "trades": 3640, "taker_buy_base": 404517.7, "taker_buy_quote": 199703.802 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.4892, "high": 0.4992, "low": 0.489, "close": 0.4914, "volume": 649735.9, "close_time": 1762869599999, "quote_volume": 321545.7558, "trades": 2936, "taker_buy_base": 308402.8, "taker_buy_quote": 152631.4388 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.4917, "high": 0.5177, "low": 0.4866, "close": 0.5031, "volume": 1628336.1, "close_time": 1762873199999, "quote_volume": 820020.25251, "trades": 4972, "taker_buy_base": 827253.1, "taker_buy_quote": 416465.8815 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.5026, "high": 0.5052, "low": 0.497, "close": 0.5009, "volume": 569037.5, "close_time": 1762876799999, "quote_volume": 285420.51299, "trades": 2639, "taker_buy_base": 264395.2, "taker_buy_quote": 132615.88615 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.5008, "high": 0.5031, "low": 0.4907, "close": 0.4932, "volume": 630790.3, "close_time": 1762880399999, "quote_volume": 312651.58483, "trades": 2558, "taker_buy_base": 319157.0, "taker_buy_quote": 158196.35515 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.493, "high": 0.4957, "low": 0.488, "close": 0.4917, "volume": 504081.5, "close_time": 1762883999999, "quote_volume": 248113.35823, "trades": 2012, "taker_buy_base": 246373.8, "taker_buy_quote": 121271.21575 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.4914, "high": 0.4944, "low": 0.484, "close": 0.4913, "volume": 531011.3, "close_time": 1762887599999, "quote_volume": 260044.03976, "trades": 2302, "taker_buy_base": 270340.8, "taker_buy_quote": 132378.65487 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.4915, "high": 0.5002, "low": 0.4872, "close": 0.4955, "volume": 698893.9, "close_time": 1762891199999, "quote_volume": 345259.18256, "trades": 2672, "taker_buy_base": 345860.3, "taker_buy_quote": 170837.3262 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.4956, "high": 0.4972, "low": 0.4763, "close": 0.4837, "volume": 816646.4, "close_time": 1762894799999, "quote_volume": 396417.28549, "trades": 2839, "taker_buy_base": 388914.9, "taker_buy_quote": 188806.19214 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.4837, "high": 0.484, "low": 0.4768, "close": 0.4804, "volume": 600729.2, "close_time": 1762898399999, "quote_volume": 288654.46458, "trades": 2273, "taker_buy_base": 281156.7, "taker_buy_quote": 135147.58199 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.4801, "high": 0.4818, "low": 0.4754, "close": 0.4789, "volume": 545483.9, "close_time": 1762901999999, "quote_volume": 260976.02459, "trades": 2088, "taker_buy_base": 322586.2, "taker_buy_quote": 154315.58327 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.4789, "high": 0.4817, "low": 0.461, "close": 0.4655, "volume": 828343.5, "close_time": 1762905599999, "quote_volume": 391024.42887, "trades": 3345, "taker_buy_base": 331921.4, "taker_buy_quote": 156134.14042 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.4657, "high": 0.4686, "low": 0.4458, "close": 0.4466, "volume": 1069452.7, "close_time": 1762909199999, "quote_volume": 487285.1361, "trades": 3685, "taker_buy_base": 520196.5, "taker_buy_quote": 237144.82196 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.4468, "high": 0.459, "low": 0.4434, "close": 0.4581, "volume": 451908.9, "close_time": 1762912799999, "quote_volume": 203556.24667, "trades": 2511, "taker_buy_base": 221162.7, "taker_buy_quote": 99598.77342 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.4583, "high": 0.4623, "low": 0.4525, "close": 0.4577, "volume": 337507.6, "close_time": 1762916399999, "quote_volume": 154604.38125, "trades": 1770, "taker_buy_base": 168895.9, "taker_buy_quote": 77353.88805 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.4578, "high": 0.4632, "low": 0.4568, "close": 0.4591, "volume": 195620.8, "close_time": 1762919999999, "quote_volume": 89971.19585, "trades": 1388, "taker_buy_base": 104547.3, "taker_buy_quote": 48079.3393 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.4592, "high": 0.46, "low": 0.4541, "close": 0.456, "volume": 313279.9, "close_time": 1762923599999, "quote_volume": 143121.28557, "trades": 1586, "taker_buy_base": 165336.5, "taker_buy_quote": 75503.18927 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.4561, "high": 0.4626, "low": 0.4553, "close": 0.4613, "volume": 329072.3, "close_time": 1762927199999, "quote_volume": 150955.83565, "trades": 1671, "taker_buy_base": 166114.6, "taker_buy_quote": 76208.58723 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.4612, "high": 0.4683, "low": 0.4588, "close": 0.464, "volume": 394016.3, "close_time": 1762930799999, "quote_volume": 182838.99551, "trades": 1960, "taker_buy_base": 213148.2, "taker_buy_quote": 98946.0586 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.464, "high": 0.4642, "low": 0.4521, "close": 0.453, "volume": 491632.8, "close_time": 1762934399999, "quote_volume": 224878.34886, "trades": 2212, "taker_buy_base": 209591.4, "taker_buy_quote": 95838.08325 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.4533, "high": 0.4656, "low": 0.4509, "close": 0.4627, "volume": 434095.5, "close_time": 1762937999999, "quote_volume": 199130.41203, "trades": 2051, "taker_buy_base": 218834.5, "taker_buy_quote": 100380.61639 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.4627, "high": 0.4693, "low": 0.4617, "close": 0.4637, "volume": 563625.2, "close_time": 1762941599999, "quote_volume": 262552.33083, "trades": 2233, "taker_buy_base": 235164.3, "taker_buy_quote": 109576.29523 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.4636, "high": 0.4767, "low": 0.463, "close": 0.471, "volume": 598159.6, "close_time": 1762945199999, "quote_volume": 282103.15184, "trades": 2359, "taker_buy_base": 292718.1, "taker_buy_quote": 138065.33893 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.4711, "high": 0.472, "low": 0.4614, "close": 0.4622, "volume": 473224.5, "close_time": 1762948799999, "quote_volume": 220481.00521, "trades": 1722, "taker_buy_base": 268931.0, "taker_buy_quote": 125358.37395 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.4624, "high": 0.4644, "low": 0.4568, "close": 0.4633, "volume": 448553.0, "close_time": 1762952399999, "quote_volume": 206737.30569, "trades": 1890, "taker_buy_base": 214774.9, "taker_buy_quote": 98979.28852 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.4633, "high": 0.4651, "low": 0.4595, "close": 0.4633, "volume": 479325.4, "close_time": 1762955999999, "quote_volume": 221904.38939, "trades": 1675, "taker_buy_base": 231367.6, "taker_buy_quote": 107094.01806 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.463, "high": 0.463, "low": 0.4475, "close": 0.4522, "volume": 832324.5, "close_time": 1762959599999, "quote_volume": 378428.21902, "trades": 3005, "taker_buy_base": 461593.6, "taker_buy_quote": 209902.34336 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.4518, "high": 0.4562, "low": 0.4407, "close": 0.4448, "volume": 584588.4, "close_time": 1762963199999, "quote_volume": 262447.9372, "trades": 2494, "taker_buy_base": 259277.7, "taker_buy_quote": 116325.23526 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.4444, "high": 0.446, "low": 0.433, "close": 0.436, "volume": 856263.2, "close_time": 1762966799999, "quote_volume": 374760.15344, "trades": 3053, "taker_buy_base": 429120.3, "taker_buy_quote": 187807.29729 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.4362, "high": 0.441, "low": 0.4311, "close": 0.436, "volume": 590636.8, "close_time": 1762970399999, "quote_volume": 256934.63129, "trades": 2243, "taker_buy_base": 325440.3, "taker_buy_quote": 141582.17399 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.4359, "high": 0.4428, "low": 0.435, "close": 0.4382, "volume": 429390.1, "close_time": 1762973999999, "quote_volume": 188289.47477, "trades": 1948, "taker_buy_base": 211639.0, "taker_buy_quote": 92820.32978 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.4383, "high": 0.4416, "low": 0.4329, "close": 0.4329, "volume": 388005.6, "close_time": 1762977599999, "quote_volume": 169543.72766, "trades": 1579, "taker_buy_base": 195557.1, "taker_buy_quote": 85458.38044 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.4332, "high": 0.4462, "low": 0.4326, "close": 0.4438, "volume": 545965.9, "close_time": 1762981199999, "quote_volume": 239653.06751, "trades": 1846, "taker_buy_base": 286964.5, "taker_buy_quote": 126135.78856 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.444, "high": 0.445, "low": 0.4375, "close": 0.4377, "volume": 585100.4, "close_time": 1762984799999, "quote_volume": 257153.10167, "trades": 1500, "taker_buy_base": 454696.4, "taker_buy_quote": 199692.26219 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.4378, "high": 0.4389, "low": 0.4307, "close": 0.4353, "volume": 408343.4, "close_time": 1762988399999, "quote_volume": 177421.60202, "trades": 1407, "taker_buy_base": 201523.6, "taker_buy_quote": 87569.32966 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.4356, "high": 0.4375, "low": 0.4249, "close": 0.4311, "volume": 427329.6, "close_time": 1762991999999, "quote_volume": 184202.71301, "trades": 1797, "taker_buy_base": 183949.7, "taker_buy_quote": 79320.49891 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.431, "high": 0.4562, "low": 0.428, "close": 0.4449, "volume": 1083432.3, "close_time": 1762995599999, "quote_volume": 481552.2873, "trades": 3518, "taker_buy_base": 550242.3, "taker_buy_quote": 244719.39399 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.4448, "high": 0.4459, "low": 0.4324, "close": 0.4332, "volume": 300338.7, "close_time": 1762999199999, "quote_volume": 131762.12985, "trades": 1543, "taker_buy_base": 150077.8, "taker_buy_quote": 65797.9161 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.4334, "high": 0.4352, "low": 0.4286, "close": 0.433, "volume": 187922.6, "close_time": 1763002799999, "quote_volume": 81272.52986, "trades": 1226, "taker_buy_base": 98338.4, "taker_buy_quote": 42535.46791 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.4332, "high": 0.4395, "low": 0.4275, "close": 0.4336, "volume": 382607.0, "close_time": 1763006399999, "quote_volume": 165878.63362, "trades": 1941, "taker_buy_base": 196155.0, "taker_buy_quote": 85055.70665 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.4334, "high": 0.4334, "low": 0.4225, "close": 0.4243, "volume": 631217.5, "close_time": 1763009999999, "quote_volume": 269345.81929, "trades": 2422, "taker_buy_base": 341863.2, "taker_buy_quote": 145864.46775 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.4242, "high": 0.4306, "low": 0.4183, "close": 0.4284, "volume": 648428.0, "close_time": 1763013599999, "quote_volume": 274926.75392, "trades": 2184, "taker_buy_base": 299155.3, "taker_buy_quote": 126817.5995 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.4286, "high": 0.4334, "low": 0.4237, "close": 0.4295, "volume": 473566.0, "close_time": 1763017199999, "quote_volume": 203213.46414, "trades": 1820, "taker_buy_base": 247094.5, "taker_buy_quote": 106099.74002 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.4292, "high": 0.4317, "low": 0.423, "close": 0.424, "volume": 284353.0, "close_time": 1763020799999, "quote_volume": 121782.5155, "trades": 1342, "taker_buy_base": 150792.3, "taker_buy_quote": 64572.79475 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.4239, "high": 0.4361, "low": 0.4217, "close": 0.4336, "volume": 401807.3, "close_time": 1763024399999, "quote_volume": 173036.95877, "trades": 1623, "taker_buy_base": 201001.3, "taker_buy_quote": 86577.09773 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.4338, "high": 0.4356, "low": 0.4262, "close": 0.427, "volume": 457808.7, "close_time": 1763027999999, "quote_volume": 196528.25883, "trades": 1648, "taker_buy_base": 215761.0, "taker_buy_quote": 92649.21515 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.4272, "high": 0.4352, "low": 0.4248, "close": 0.4262, "volume": 468369.6, "close_time": 1763031599999, "quote_volume": 201035.2357, "trades": 1635, "taker_buy_base": 262172.7, "taker_buy_quote": 112498.49359 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.4263, "high": 0.4355, "low": 0.4248, "close": 0.4335, "volume": 326557.4, "close_time": 1763035199999, "quote_volume": 140895.72054, "trades": 1369, "taker_buy_base": 153976.3, "taker_buy_quote": 66416.16953 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.4335, "high": 0.4401, "low": 0.4316, "close": 0.4385, "volume": 243678.5, "close_time": 1763038799999, "quote_volume": 106232.63399, "trades": 998, "taker_buy_base": 122590.2, "taker_buy_quote": 53427.35168 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.438, "high": 0.4398, "low": 0.426, "close": 0.4268, "volume": 360143.7, "close_time": 1763042399999, "quote_volume": 155910.95333, "trades": 1417, "taker_buy_base": 178427.4, "taker_buy_quote": 77226.3118 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.4262, "high": 0.4267, "low": 0.4069, "close": 0.4201, "volume": 1184341.8, "close_time": 1763045999999, "quote_volume": 494684.12851, "trades": 3535, "taker_buy_base": 632851.9, "taker_buy_quote": 264352.63289 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.4201, "high": 0.423, "low": 0.4105, "close": 0.4133, "volume": 697102.6, "close_time": 1763049599999, "quote_volume": 290781.7265, "trades": 2269, "taker_buy_base": 330303.2, "taker_buy_quote": 138016.25016 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.4135, "high": 0.4216, "low": 0.4078, "close": 0.4099, "volume": 449788.2, "close_time": 1763053199999, "quote_volume": 186990.66053, "trades": 2123, "taker_buy_base": 244731.8, "taker_buy_quote": 101738.46663 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.41, "high": 0.4107, "low": 0.3908, "close": 0.3911, "volume": 1032682.4, "close_time": 1763056799999, "quote_volume": 412210.72569, "trades": 3481, "taker_buy_base": 540769.7, "taker_buy_quote": 215665.86932 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.3916, "high": 0.3936, "low": 0.3833, "close": 0.3883, "volume": 931401.9, "close_time": 1763060399999, "quote_volume": 361676.27248, "trades": 2979, "taker_buy_base": 485630.4, "taker_buy_quote": 188601.15324 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.3884, "high": 0.3932, "low": 0.3754, "close": 0.3761, "volume": 714502.5, "close_time": 1763063999999, "quote_volume": 273763.83941, "trades": 2434, "taker_buy_base": 344526.9, "taker_buy_quote": 132091.05558 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.3759, "high": 0.3792, "low": 0.3686, "close": 0.3726, "volume": 586403.4, "close_time": 1763067599999, "quote_volume": 219182.66782, "trades": 1935, "taker_buy_base": 278156.8, "taker_buy_quote": 103890.92752 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.3727, "high": 0.3794, "low": 0.3713, "close": 0.3779, "volume": 417226.6, "close_time": 1763071199999, "quote_volume": 156715.25495, "trades": 1454, "taker_buy_base": 212430.9, "taker_buy_quote": 79770.06077 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.3781, "high": 0.3867, "low": 0.3774, "close": 0.3862, "volume": 312222.3, "close_time": 1763074799999, "quote_volume": 119013.97868, "trades": 1330, "taker_buy_base": 141555.0, "taker_buy_quote": 53931.79274 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.3861, "high": 0.3906, "low": 0.3838, "close": 0.3855, "volume": 362221.3, "close_time": 1763078399999, "quote_volume": 140132.63938, "trades": 1559, "taker_buy_base": 184548.1, "taker_buy_quote": 71425.35876 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.3853, "high": 0.3936, "low": 0.3729, "close": 0.3742, "volume": 635497.8, "close_time": 1763081999999, "quote_volume": 243034.31878, "trades": 2484, "taker_buy_base": 286543.3, "taker_buy_quote": 109678.28569 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.3742, "high": 0.377, "low": 0.37, "close": 0.3753, "volume": 245115.1, "close_time": 1763085599999, "quote_volume": 91604.34477, "trades": 1429, "taker_buy_base": 131095.4, "taker_buy_quote": 48996.82588 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.3753, "high": 0.3801, "low": 0.3734, "close": 0.377, "volume": 167382.1, "close_time": 1763089199999, "quote_volume": 63096.09487, "trades": 1183, "taker_buy_base": 83813.9, "taker_buy_quote": 31604.73976 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.3772, "high": 0.3796, "low": 0.3738, "close": 0.3749, "volume": 147057.2, "close_time": 1763092799999, "quote_volume": 55419.37207, "trades": 934, "taker_buy_base": 73277.0, "taker_buy_quote": 27605.14798 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.375, "high": 0.3761, "low": 0.3537, "close": 0.3628, "volume": 773834.6, "close_time": 1763096399999, "quote_volume": 280315.70427, "trades": 2966, "taker_buy_base": 376565.6, "taker_buy_quote": 136428.58987 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.3626, "high": 0.3663, "low": 0.3599, "close": 0.3636, "volume": 275758.9, "close_time": 1763099999999, "quote_volume": 100118.65733, "trades": 1686, "taker_buy_base": 146212.9, "taker_buy_quote": 53090.79538 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.3641, "high": 0.3664, "low": 0.3549, "close": 0.366, "volume": 292585.6, "close_time": 1763103599999, "quote_volume": 105444.69954, "trades": 1664, "taker_buy_base": 167645.4, "taker_buy_quote": 60403.4071 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.3658, "high": 0.376, "low": 0.3628, "close": 0.3715, "volume": 326867.5, "close_time": 1763107199999, "quote_volume": 120947.12009, "trades": 2011, "taker_buy_base": 185419.2, "taker_buy_quote": 68591.57286 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.3713, "high": 0.3713, "low": 0.3624, "close": 0.3646, "volume": 244909.3, "close_time": 1763110799999, "quote_volume": 89753.31231, "trades": 1296, "taker_buy_base": 107363.0, "taker_buy_quote": 39364.58616 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.3643, "high": 0.3646, "low": 0.3577, "close": 0.3599, "volume": 235403.3, "close_time": 1763114399999, "quote_volume": 85068.50737, "trades": 1266, "taker_buy_base": 97384.9, "taker_buy_quote": 35168.24794 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.3601, "high": 0.3744, "low": 0.3597, "close": 0.3699, "volume": 262749.4, "close_time": 1763117999999, "quote_volume": 97121.62272, "trades": 1472, "taker_buy_base": 115142.4, "taker_buy_quote": 42532.03749 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.3698, "high": 0.3712, "low": 0.363, "close": 0.3649, "volume": 184213.4, "close_time": 1763121599999, "quote_volume": 67555.57076, "trades": 1272, "taker_buy_base": 102978.4, "taker_buy_quote": 37767.23861 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.3647, "high": 0.3696, "low": 0.3547, "close": 0.3682, "volume": 477253.5, "close_time": 1763125199999, "quote_volume": 172598.99934, "trades": 2222, "taker_buy_base": 209046.6, "taker_buy_quote": 75693.47112 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.3679, "high": 0.375, "low": 0.3675, "close": 0.371, "volume": 647440.1, "close_time": 1763128799999, "quote_volume": 240514.76647, "trades": 2882, "taker_buy_base": 327932.2, "taker_buy_quote": 121845.47686 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.3709, "high": 0.374, "low": 0.3636, "close": 0.3703, "volume": 409570.5, "close_time": 1763132399999, "quote_volume": 151530.66562, "trades": 2310, "taker_buy_base": 199613.8, "taker_buy_quote": 73870.85202 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.3702, "high": 0.3767, "low": 0.366, "close": 0.3735, "volume": 259576.9, "close_time": 1763135999999, "quote_volume": 96419.44032, "trades": 1835, "taker_buy_base": 131760.9, "taker_buy_quote": 48987.2414 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.3737, "high": 0.3788, "low": 0.3716, "close": 0.3741, "volume": 282711.4, "close_time": 1763139599999, "quote_volume": 106160.24937, "trades": 1556, "taker_buy_base": 157264.8, "taker_buy_quote": 59075.34747 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.3742, "high": 0.3748, "low": 0.3626, "close": 0.3644, "volume": 281626.5, "close_time": 1763143199999, "quote_volume": 103671.67857, "trades": 1324, "taker_buy_base": 158960.0, "taker_buy_quote": 58559.99754 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.3642, "high": 0.3707, "low": 0.3614, "close": 0.3687, "volume": 312016.4, "close_time": 1763146799999, "quote_volume": 114487.73605, "trades": 1712, "taker_buy_base": 155710.0, "taker_buy_quote": 57149.89879 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.3685, "high": 0.3824, "low": 0.3663, "close": 0.3807, "volume": 403941.6, "close_time": 1763150399999, "quote_volume": 152020.43769, "trades": 1781, "taker_buy_base": 175049.2, "taker_buy_quote": 65766.58659 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.38, "high": 0.3881, "low": 0.3726, "close": 0.3782, "volume": 538153.9, "close_time": 1763153999999, "quote_volume": 204713.21877, "trades": 2165, "taker_buy_base": 268219.3, "taker_buy_quote": 102122.28196 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.3782, "high": 0.3878, "low": 0.3765, "close": 0.3832, "volume": 441371.0, "close_time": 1763157599999, "quote_volume": 168871.54139, "trades": 1826, "taker_buy_base": 214503.3, "taker_buy_quote": 82104.14467 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.3833, "high": 0.386, "low": 0.3746, "close": 0.3756, "volume": 305133.4, "close_time": 1763161199999, "quote_volume": 115887.6645, "trades": 1306, "taker_buy_base": 161870.7, "taker_buy_quote": 61502.55636 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.3753, "high": 0.3757, "low": 0.366, "close": 0.3727, "volume": 170490.1, "close_time": 1763164799999, "quote_volume": 63216.22505, "trades": 1162, "taker_buy_base": 93020.9, "taker_buy_quote": 34508.93135 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.372, "high": 0.3738, "low": 0.3678, "close": 0.3728, "volume": 179057.8, "close_time": 1763168399999, "quote_volume": 66483.11524, "trades": 1348, "taker_buy_base": 88406.3, "taker_buy_quote": 32817.12756 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.3726, "high": 0.386, "low": 0.3696, "close": 0.3822, "volume": 472184.4, "close_time": 1763171999999, "quote_volume": 179554.34629, "trades": 1867, "taker_buy_base": 177173.2, "taker_buy_quote": 67381.2993 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.382, "high": 0.3852, "low": 0.3786, "close": 0.3848, "volume": 202794.3, "close_time": 1763175599999, "quote_volume": 77418.93119, "trades": 1374, "taker_buy_base": 94662.9, "taker_buy_quote": 36154.8092 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.3846, "high": 0.3869, "low": 0.378, "close": 0.379, "volume": 224786.9, "close_time": 1763179199999, "quote_volume": 85947.27651, "trades": 1349, "taker_buy_base": 108475.0, "taker_buy_quote": 41479.82582 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.3789, "high": 0.3828, "low": 0.3758, "close": 0.3777, "volume": 172529.3, "close_time": 1763182799999, "quote_volume": 65431.33971, "trades": 1094, "taker_buy_base": 96281.3, "taker_buy_quote": 36497.75361 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.3779, "high": 0.3837, "low": 0.3739, "close": 0.3825, "volume": 186424.7, "close_time": 1763186399999, "quote_volume": 70547.45271, "trades": 1280, "taker_buy_base": 86627.9, "taker_buy_quote": 32774.30318 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.3826, "high": 0.3826, "low": 0.3717, "close": 0.3724, "volume": 154595.0, "close_time": 1763189999999, "quote_volume": 58335.98846, "trades": 1243, "taker_buy_base": 74535.2, "taker_buy_quote": 28152.3988 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.3728, "high": 0.3739, "low": 0.3682, "close": 0.3692, "volume": 268275.5, "close_time": 1763193599999, "quote_volume": 99527.44571, "trades": 1406, "taker_buy_base": 149626.7, "taker_buy_quote": 55523.02889 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.3694, "high": 0.3695, "low": 0.3569, "close": 0.3588, "volume": 310192.4, "close_time": 1763197199999, "quote_volume": 112625.42889, "trades": 1632, "taker_buy_base": 152232.1, "taker_buy_quote": 55294.93197 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.3587, "high": 0.3644, "low": 0.3572, "close": 0.3619, "volume": 239546.1, "close_time": 1763200799999, "quote_volume": 86579.10111, "trades": 1364, "taker_buy_base": 104863.8, "taker_buy_quote": 37929.85345 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.3626, "high": 0.3681, "low": 0.3617, "close": 0.3659, "volume": 233937.9, "close_time": 1763204399999, "quote_volume": 85533.68551, "trades": 1150, "taker_buy_base": 92353.4, "taker_buy_quote": 33784.54784 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.3658, "high": 0.3673, "low": 0.3615, "close": 0.363, "volume": 141208.5, "close_time": 1763207999999, "quote_volume": 51494.50576, "trades": 949, "taker_buy_base": 67454.8, "taker_buy_quote": 24597.87014 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.3628, "high": 0.389, "low": 0.3619, "close": 0.3802, "volume": 873516.0, "close_time": 1763211599999, "quote_volume": 331819.1611, "trades": 3532, "taker_buy_base": 429147.6, "taker_buy_quote": 163286.83829 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.3803, "high": 0.383, "low": 0.376, "close": 0.3781, "volume": 296985.1, "close_time": 1763215199999, "quote_volume": 112491.19214, "trades": 1515, "taker_buy_base": 163231.1, "taker_buy_quote": 61851.79495 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.3782, "high": 0.3794, "low": 0.3737, "close": 0.3787, "volume": 194740.8, "close_time": 1763218799999, "quote_volume": 73320.72801, "trades": 1200, "taker_buy_base": 109704.6, "taker_buy_quote": 41310.70773 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.3784, "high": 0.3785, "low": 0.3719, "close": 0.3724, "volume": 171702.3, "close_time": 1763222399999, "quote_volume": 64366.80346, "trades": 1186, "taker_buy_base": 80974.2, "taker_buy_quote": 30349.03757 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.3722, "high": 0.382, "low": 0.367, "close": 0.3808, "volume": 265073.8, "close_time": 1763225999999, "quote_volume": 98916.50715, "trades": 1758, "taker_buy_base": 117656.0, "taker_buy_quote": 43938.39322 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.3804, "high": 0.3841, "low": 0.3772, "close": 0.3839, "volume": 261042.5, "close_time": 1763229599999, "quote_volume": 99484.94956, "trades": 1835, "taker_buy_base": 136215.6, "taker_buy_quote": 51947.76337 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.3841, "high": 0.3851, "low": 0.3793, "close": 0.3827, "volume": 130790.8, "close_time": 1763233199999, "quote_volume": 49979.271, "trades": 1077, "taker_buy_base": 63763.3, "taker_buy_quote": 24375.28691 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.3826, "high": 0.3841, "low": 0.3787, "close": 0.3794, "volume": 97101.6, "close_time": 1763236799999, "quote_volume": 36990.57033, "trades": 828, "taker_buy_base": 59255.6, "taker_buy_quote": 22580.57657 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.3791, "high": 0.3791, "low": 0.3743, "close": 0.3756, "volume": 145580.6, "close_time": 1763240399999, "quote_volume": 54725.91703, "trades": 915, "taker_buy_base": 82767.6, "taker_buy_quote": 31093.84539 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.3759, "high": 0.3773, "low": 0.3705, "close": 0.3709, "volume": 129238.3, "close_time": 1763243999999, "quote_volume": 48286.83592, "trades": 1104, "taker_buy_base": 70058.1, "taker_buy_quote": 26188.25367 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.371, "high": 0.3724, "low": 0.3673, "close": 0.372, "volume": 112891.6, "close_time": 1763247599999, "quote_volume": 41787.25192, "trades": 950, "taker_buy_base": 60838.0, "taker_buy_quote": 22524.54584 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.372, "high": 0.3757, "low": 0.3707, "close": 0.372, "volume": 188973.1, "close_time": 1763251199999, "quote_volume": 70465.68332, "trades": 759, "taker_buy_base": 98638.9, "taker_buy_quote": 36761.13041 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.3723, "high": 0.3723, "low": 0.3638, "close": 0.3683, "volume": 270143.4, "close_time": 1763254799999, "quote_volume": 99304.78286, "trades": 1085, "taker_buy_base": 136201.9, "taker_buy_quote": 50049.40289 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.3681, "high": 0.3696, "low": 0.359, "close": 0.3632, "volume": 317083.3, "close_time": 1763258399999, "quote_volume": 115552.59652, "trades": 1207, "taker_buy_base": 145597.6, "taker_buy_quote": 53053.12592 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.3631, "high": 0.3686, "low": 0.3617, "close": 0.3681, "volume": 119879.0, "close_time": 1763261999999, "quote_volume": 43828.91463, "trades": 1076, "taker_buy_base": 54649.6, "taker_buy_quote": 19974.99386 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.3684, "high": 0.3698, "low": 0.3646, "close": 0.3683, "volume": 75607.8, "close_time": 1763265599999, "quote_volume": 27781.20256, "trades": 687, "taker_buy_base": 34329.5, "taker_buy_quote": 12615.65776 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.368, "high": 0.3686, "low": 0.3622, "close": 0.3662, "volume": 104049.1, "close_time": 1763269199999, "quote_volume": 38002.25621, "trades": 743, "taker_buy_base": 51197.3, "taker_buy_quote": 18686.68033 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.3662, "high": 0.373, "low": 0.3654, "close": 0.3677, "volume": 154933.9, "close_time": 1763272799999, "quote_volume": 57384.04656, "trades": 947, "taker_buy_base": 60232.3, "taker_buy_quote": 22270.69291 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.3676, "high": 0.3713, "low": 0.3663, "close": 0.3667, "volume": 130944.3, "close_time": 1763276399999, "quote_volume": 48344.56735, "trades": 734, "taker_buy_base": 68961.0, "taker_buy_quote": 25454.9954 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.3665, "high": 0.3681, "low": 0.3626, "close": 0.3645, "volume": 337886.4, "close_time": 1763279999999, "quote_volume": 123335.1032, "trades": 1157, "taker_buy_base": 189805.8, "taker_buy_quote": 69261.39916 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.3643, "high": 0.3645, "low": 0.3583, "close": 0.3599, "volume": 249953.8, "close_time": 1763283599999, "quote_volume": 90218.49362, "trades": 1008, "taker_buy_base": 121802.9, "taker_buy_quote": 43970.15204 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.3597, "high": 0.365, "low": 0.3567, "close": 0.3643, "volume": 221801.3, "close_time": 1763287199999, "quote_volume": 79869.04938, "trades": 1104, "taker_buy_base": 98244.7, "taker_buy_quote": 35374.45709 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.3641, "high": 0.3669, "low": 0.3623, "close": 0.3629, "volume": 262753.2, "close_time": 1763290799999, "quote_volume": 95892.22352, "trades": 963, "taker_buy_base": 132183.2, "taker_buy_quote": 48236.28632 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.3628, "high": 0.3628, "low": 0.3454, "close": 0.3472, "volume": 691645.5, "close_time": 1763294399999, "quote_volume": 243275.17172, "trades": 1903, "taker_buy_base": 352362.8, "taker_buy_quote": 124149.51068 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.3472, "high": 0.3509, "low": 0.3454, "close": 0.3493, "volume": 306514.8, "close_time": 1763297999999, "quote_volume": 106767.78645, "trades": 1095, "taker_buy_base": 157325.6, "taker_buy_quote": 54801.42432 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.3495, "high": 0.3514, "low": 0.3471, "close": 0.3504, "volume": 289401.3, "close_time": 1763301599999, "quote_volume": 101178.93219, "trades": 1138, "taker_buy_base": 151671.7, "taker_buy_quote": 53044.7345 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.3502, "high": 0.3628, "low": 0.3465, "close": 0.3574, "volume": 481377.6, "close_time": 1763305199999, "quote_volume": 170920.99409, "trades": 1539, "taker_buy_base": 226900.8, "taker_buy_quote": 80490.01111 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.3577, "high": 0.3578, "low": 0.3438, "close": 0.3451, "volume": 441139.3, "close_time": 1763308799999, "quote_volume": 154754.22984, "trades": 1526, "taker_buy_base": 176092.6, "taker_buy_quote": 61736.97824 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.3454, "high": 0.35, "low": 0.3318, "close": 0.3358, "volume": 638203.2, "close_time": 1763312399999, "quote_volume": 216189.2284, "trades": 1656, "taker_buy_base": 292461.1, "taker_buy_quote": 99299.9734 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.336, "high": 0.3366, "low": 0.3248, "close": 0.3298, "volume": 517406.9, "close_time": 1763315999999, "quote_volume": 170981.25419, "trades": 1401, "taker_buy_base": 281240.8, "taker_buy_quote": 92898.36439 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.3294, "high": 0.335, "low": 0.3238, "close": 0.3253, "volume": 431140.2, "close_time": 1763319599999, "quote_volume": 141828.79472, "trades": 1162, "taker_buy_base": 228479.3, "taker_buy_quote": 75151.807 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.3254, "high": 0.3316, "low": 0.3243, "close": 0.3288, "volume": 504644.1, "close_time": 1763323199999, "quote_volume": 165804.00492, "trades": 1083, "taker_buy_base": 241481.2, "taker_buy_quote": 79247.1848 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.329, "high": 0.3383, "low": 0.3289, "close": 0.3329, "volume": 215669.1, "close_time": 1763326799999, "quote_volume": 72080.52583, "trades": 730, "taker_buy_base": 113403.1, "taker_buy_quote": 37878.44536 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.3326, "high": 0.3332, "low": 0.3287, "close": 0.3329, "volume": 157104.5, "close_time": 1763330399999, "quote_volume": 52024.1185, "trades": 527, "taker_buy_base": 63192.8, "taker_buy_quote": 20928.07862 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.333, "high": 0.3387, "low": 0.3287, "close": 0.3371, "volume": 282854.3, "close_time": 1763333999999, "quote_volume": 94310.53336, "trades": 835, "taker_buy_base": 130344.3, "taker_buy_quote": 43399.43412 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.3372, "high": 0.3452, "low": 0.3312, "close": 0.3413, "volume": 763391.0, "close_time": 1763337599999, "quote_volume": 259401.01159, "trades": 2024, "taker_buy_base": 271276.9, "taker_buy_quote": 92021.42309 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.3412, "high": 0.3412, "low": 0.3318, "close": 0.3369, "volume": 732999.3, "close_time": 1763341199999, "quote_volume": 246144.24449, "trades": 1574, "taker_buy_base": 516072.7, "taker_buy_quote": 173042.82998 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.3367, "high": 0.338, "low": 0.3305, "close": 0.3318, "volume": 182265.5, "close_time": 1763344799999, "quote_volume": 60793.82447, "trades": 862, "taker_buy_base": 102334.3, "taker_buy_quote": 34138.38063 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.3319, "high": 0.3359, "low": 0.3313, "close": 0.3358, "volume": 248816.5, "close_time": 1763348399999, "quote_volume": 83172.42934, "trades": 838, "taker_buy_base": 164593.0, "taker_buy_quote": 55018.96652 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.3356, "high": 0.3409, "low": 0.3349, "close": 0.3371, "volume": 157881.2, "close_time": 1763351999999, "quote_volume": 53349.54262, "trades": 652, "taker_buy_base": 77324.6, "taker_buy_quote": 26137.06623 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.3374, "high": 0.3376, "low": 0.332, "close": 0.3328, "volume": 212206.1, "close_time": 1763355599999, "quote_volume": 70945.80039, "trades": 756, "taker_buy_base": 109438.3, "taker_buy_quote": 36588.23622 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.3329, "high": 0.3352, "low": 0.3294, "close": 0.3324, "volume": 190016.6, "close_time": 1763359199999, "quote_volume": 63246.41798, "trades": 735, "taker_buy_base": 92067.9, "taker_buy_quote": 30648.82295 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.3322, "high": 0.3334, "low": 0.3278, "close": 0.3321, "volume": 342163.5, "close_time": 1763362799999, "quote_volume": 112778.9105, "trades": 905, "taker_buy_base": 153207.2, "taker_buy_quote": 50518.69809 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.3324, "high": 0.3326, "low": 0.3284, "close": 0.3288, "volume": 455226.6, "close_time": 1763366399999, "quote_volume": 150628.18786, "trades": 1627, "taker_buy_base": 222187.3, "taker_buy_quote": 73512.3987 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.3289, "high": 0.3312, "low": 0.3259, "close": 0.3268, "volume": 424801.8, "close_time": 1763369999999, "quote_volume": 139446.2736, "trades": 1129, "taker_buy_base": 221113.8, "taker_buy_quote": 72586.07058 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.3268, "high": 0.3299, "low": 0.3249, "close": 0.327, "volume": 329325.7, "close_time": 1763373599999, "quote_volume": 107825.32778, "trades": 999, "taker_buy_base": 157319.9, "taker_buy_quote": 51508.22566 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.3268, "high": 0.3268, "low": 0.3232, "close": 0.3253, "volume": 364017.3, "close_time": 1763377199999, "quote_volume": 118218.88809, "trades": 1019, "taker_buy_base": 194606.4, "taker_buy_quote": 63216.87831 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.3253, "high": 0.3328, "low": 0.3247, "close": 0.3306, "volume": 443534.6, "close_time": 1763380799999, "quote_volume": 146216.63614, "trades": 1047, "taker_buy_base": 223697.5, "taker_buy_quote": 73745.56169 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.3305, "high": 0.3315, "low": 0.3274, "close": 0.3276, "volume": 455537.8, "close_time": 1763384399999, "quote_volume": 150094.41842, "trades": 898, "taker_buy_base": 183411.9, "taker_buy_quote": 60408.09686 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.3275, "high": 0.3275, "low": 0.3097, "close": 0.3141, "volume": 935316.4, "close_time": 1763387999999, "quote_volume": 296741.2231, "trades": 1909, "taker_buy_base": 443936.1, "taker_buy_quote": 140823.7436 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.3138, "high": 0.3255, "low": 0.3126, "close": 0.3197, "volume": 844224.8, "close_time": 1763391599999, "quote_volume": 270151.65616, "trades": 1781, "taker_buy_base": 387173.2, "taker_buy_quote": 123835.2394 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.3197, "high": 0.3212, "low": 0.3115, "close": 0.3141, "volume": 307991.3, "close_time": 1763395199999, "quote_volume": 97100.78127, "trades": 1126, "taker_buy_base": 143694.2, "taker_buy_quote": 45291.01546 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.3138, "high": 0.3172, "low": 0.308, "close": 0.3164, "volume": 348269.6, "close_time": 1763398799999, "quote_volume": 108789.60089, "trades": 1152, "taker_buy_base": 164682.6, "taker_buy_quote": 51477.70934 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.3163, "high": 0.3167, "low": 0.3073, "close": 0.3087, "volume": 207848.3, "close_time": 1763402399999, "quote_volume": 64633.64991, "trades": 715, "taker_buy_base": 103058.0, "taker_buy_quote": 32052.32234 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.3087, "high": 0.31, "low": 0.3001, "close": 0.3026, "volume": 436785.6, "close_time": 1763405999999, "quote_volume": 132606.45236, "trades": 1044, "taker_buy_base": 207196.0, "taker_buy_quote": 62893.57296 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.3024, "high": 0.3073, "low": 0.2994, "close": 0.3056, "volume": 645956.0, "close_time": 1763409599999, "quote_volume": 195750.95087, "trades": 1299, "taker_buy_base": 316695.8, "taker_buy_quote": 96022.33144 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.3058, "high": 0.3078, "low": 0.3033, "close": 0.3043, "volume": 235240.9, "close_time": 1763413199999, "quote_volume": 71783.25992, "trades": 808, "taker_buy_base": 131043.3, "taker_buy_quote": 39986.39885 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.3048, "high": 0.3089, "low": 0.3035, "close": 0.3053, "volume": 156971.4, "close_time": 1763416799999, "quote_volume": 48088.11709, "trades": 555, "taker_buy_base": 79824.7, "taker_buy_quote": 24473.38729 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.3053, "high": 0.3104, "low": 0.305, "close": 0.3087, "volume": 193445.6, "close_time": 1763420399999, "quote_volume": 59699.42002, "trades": 472, "taker_buy_base": 88273.2, "taker_buy_quote": 27241.37098 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.3088, "high": 0.3147, "low": 0.3082, "close": 0.3138, "volume": 409033.3, "close_time": 1763423999999, "quote_volume": 127661.49277, "trades": 929, "taker_buy_base": 195453.3, "taker_buy_quote": 61014.49271 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.3137, "high": 0.314, "low": 0.3043, "close": 0.3097, "volume": 492324.7, "close_time": 1763427599999, "quote_volume": 152323.5933, "trades": 1414, "taker_buy_base": 242369.3, "taker_buy_quote": 74975.93246 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.3097, "high": 0.3202, "low": 0.3095, "close": 0.3182, "volume": 355917.2, "close_time": 1763431199999, "quote_volume": 112401.05383, "trades": 1434, "taker_buy_base": 190180.0, "taker_buy_quote": 60067.17057 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.3181, "high": 0.3215, "low": 0.3112, "close": 0.3123, "volume": 401700.3, "close_time": 1763434799999, "quote_volume": 127372.05685, "trades": 1589, "taker_buy_base": 195199.5, "taker_buy_quote": 61929.04279 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.3121, "high": 0.3193, "low": 0.308, "close": 0.317, "volume": 254226.0, "close_time": 1763438399999, "quote_volume": 79910.74448, "trades": 1181, "taker_buy_base": 146516.7, "taker_buy_quote": 46093.47133 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.317, "high": 0.3186, "low": 0.3118, "close": 0.3182, "volume": 197870.8, "close_time": 1763441999999, "quote_volume": 62316.54114, "trades": 1075, "taker_buy_base": 113114.2, "taker_buy_quote": 35629.22281 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.3178, "high": 0.3201, "low": 0.3135, "close": 0.3164, "volume": 257756.5, "close_time": 1763445599999, "quote_volume": 81788.0205, "trades": 931, "taker_buy_base": 119270.6, "taker_buy_quote": 37835.15688 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.3165, "high": 0.3165, "low": 0.3089, "close": 0.3101, "volume": 218984.0, "close_time": 1763449199999, "quote_volume": 68471.84307, "trades": 778, "taker_buy_base": 102709.0, "taker_buy_quote": 32153.22928 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.3103, "high": 0.3298, "low": 0.3089, "close": 0.3244, "volume": 722310.2, "close_time": 1763452799999, "quote_volume": 231740.09132, "trades": 2286, "taker_buy_base": 286573.4, "taker_buy_quote": 91398.50378 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.3245, "high": 0.3276, "low": 0.3195, "close": 0.3205, "volume": 786090.3, "close_time": 1763456399999, "quote_volume": 254000.39318, "trades": 1873, "taker_buy_base": 432831.8, "taker_buy_quote": 139721.60418 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.3204, "high": 0.3206, "low": 0.3094, "close": 0.3136, "volume": 469952.2, "close_time": 1763459999999, "quote_volume": 147735.22989, "trades": 1932, "taker_buy_base": 261256.6, "taker_buy_quote": 82176.45783 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.3132, "high": 0.314, "low": 0.3075, "close": 0.3088, "volume": 186021.5, "close_time": 1763463599999, "quote_volume": 57635.69962, "trades": 865, "taker_buy_base": 98167.7, "taker_buy_quote": 30418.45999 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.3085, "high": 0.3097, "low": 0.3067, "close": 0.3082, "volume": 61062.6, "close_time": 1763467199999, "quote_volume": 18806.4293, "trades": 457, "taker_buy_base": 31848.6, "taker_buy_quote": 9805.19046 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.3086, "high": 0.3104, "low": 0.3051, "close": 0.3081, "volume": 139370.9, "close_time": 1763470799999, "quote_volume": 42906.70884, "trades": 675, "taker_buy_base": 59709.6, "taker_buy_quote": 18376.76023 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.3082, "high": 0.3086, "low": 0.3047, "close": 0.3083, "volume": 108293.5, "close_time": 1763474399999, "quote_volume": 33222.02795, "trades": 649, "taker_buy_base": 48455.4, "taker_buy_quote": 14863.09837 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.3082, "high": 0.3107, "low": 0.3019, "close": 0.3024, "volume": 395027.8, "close_time": 1763477999999, "quote_volume": 121086.98543, "trades": 1405, "taker_buy_base": 217786.0, "taker_buy_quote": 66667.75112 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.302, "high": 0.3107, "low": 0.2997, "close": 0.3073, "volume": 545552.8, "close_time": 1763481599999, "quote_volume": 166525.74731, "trades": 1689, "taker_buy_base": 288074.9, "taker_buy_quote": 87913.16833 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.3075, "high": 0.315, "low": 0.3073, "close": 0.3116, "volume": 385671.4, "close_time": 1763485199999, "quote_volume": 120343.13154, "trades": 1094, "taker_buy_base": 193973.3, "taker_buy_quote": 60514.51918 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.3114, "high": 0.3126, "low": 0.3069, "close": 0.3089, "volume": 135959.4, "close_time": 1763488799999, "quote_volume": 42097.36696, "trades": 586, "taker_buy_base": 74936.3, "taker_buy_quote": 23195.22692 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.3092, "high": 0.3141, "low": 0.3061, "close": 0.3073, "volume": 315297.3, "close_time": 1763492399999, "quote_volume": 97590.39083, "trades": 928, "taker_buy_base": 183403.7, "taker_buy_quote": 56727.21185 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.3074, "high": 0.309, "low": 0.3041, "close": 0.3072, "volume": 134054.6, "close_time": 1763495999999, "quote_volume": 41125.56017, "trades": 574, "taker_buy_base": 58415.6, "taker_buy_quote": 17909.36296 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.3068, "high": 0.3096, "low": 0.3067, "close": 0.3083, "volume": 147697.4, "close_time": 1763499599999, "quote_volume": 45510.37397, "trades": 548, "taker_buy_base": 70546.7, "taker_buy_quote": 21742.0964 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.3084, "high": 0.3125, "low": 0.3065, "close": 0.3067, "volume": 271653.2, "close_time": 1763503199999, "quote_volume": 84039.11903, "trades": 837, "taker_buy_base": 110171.9, "taker_buy_quote": 34068.38321 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.3069, "high": 0.3153, "low": 0.3069, "close": 0.314, "volume": 192362.1, "close_time": 1763506799999, "quote_volume": 59968.68534, "trades": 661, "taker_buy_base": 99252.0, "taker_buy_quote": 30874.6215 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.3142, "high": 0.3147, "low": 0.311, "close": 0.3122, "volume": 171067.8, "close_time": 1763510399999, "quote_volume": 53443.41261, "trades": 512, "taker_buy_base": 91215.9, "taker_buy_quote": 28493.39945 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.3123, "high": 0.3124, "low": 0.303, "close": 0.3082, "volume": 377279.7, "close_time": 1763513999999, "quote_volume": 116099.57418, "trades": 1035, "taker_buy_base": 188203.2, "taker_buy_quote": 57872.87816 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.3081, "high": 0.311, "low": 0.3052, "close": 0.3075, "volume": 154241.8, "close_time": 1763517599999, "quote_volume": 47534.37449, "trades": 670, "taker_buy_base": 82452.2, "taker_buy_quote": 25433.13224 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.3076, "high": 0.3088, "low": 0.306, "close": 0.3074, "volume": 95123.0, "close_time": 1763521199999, "quote_volume": 29238.10602, "trades": 451, "taker_buy_base": 51136.6, "taker_buy_quote": 15717.76979 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.3078, "high": 0.3101, "low": 0.303, "close": 0.3047, "volume": 202339.2, "close_time": 1763524799999, "quote_volume": 62035.88424, "trades": 699, "taker_buy_base": 90320.7, "taker_buy_quote": 27624.92179 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.3044, "high": 0.3052, "low": 0.3024, "close": 0.3034, "volume": 163115.8, "close_time": 1763528399999, "quote_volume": 49551.26305, "trades": 625, "taker_buy_base": 51160.7, "taker_buy_quote": 15546.4106 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.303, "high": 0.3033, "low": 0.2942, "close": 0.2956, "volume": 412198.6, "close_time": 1763531999999, "quote_volume": 122882.74498, "trades": 999, "taker_buy_base": 197865.7, "taker_buy_quote": 58991.32928 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.2959, "high": 0.3, "low": 0.2943, "close": 0.2987, "volume": 224615.1, "close_time": 1763535599999, "quote_volume": 66783.36429, "trades": 767, "taker_buy_base": 113653.3, "taker_buy_quote": 33793.59071 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.2984, "high": 0.3037, "low": 0.2975, "close": 0.3022, "volume": 225247.0, "close_time": 1763539199999, "quote_volume": 67654.0687, "trades": 542, "taker_buy_base": 130614.8, "taker_buy_quote": 39248.46613 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.3018, "high": 0.302, "low": 0.2975, "close": 0.2977, "volume": 141833.1, "close_time": 1763542799999, "quote_volume": 42460.79122, "trades": 463, "taker_buy_base": 62213.0, "taker_buy_quote": 18631.15479 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.2974, "high": 0.2996, "low": 0.2953, "close": 0.2993, "volume": 175948.5, "close_time": 1763546399999, "quote_volume": 52270.88029, "trades": 570, "taker_buy_base": 76700.6, "taker_buy_quote": 22772.02471 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.2994, "high": 0.3008, "low": 0.2974, "close": 0.2976, "volume": 106902.2, "close_time": 1763549999999, "quote_volume": 31963.42326, "trades": 424, "taker_buy_base": 52495.7, "taker_buy_quote": 15699.54497 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.2974, "high": 0.2993, "low": 0.2963, "close": 0.2969, "volume": 132284.4, "close_time": 1763553599999, "quote_volume": 39387.37492, "trades": 448, "taker_buy_base": 64053.0, "taker_buy_quote": 19076.59674 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2967, "high": 0.2974, "low": 0.293, "close": 0.2952, "volume": 294475.1, "close_time": 1763557199999, "quote_volume": 86898.47721, "trades": 702, "taker_buy_base": 158553.2, "taker_buy_quote": 46820.2917 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.2953, "high": 0.2955, "low": 0.2882, "close": 0.2886, "volume": 360859.1, "close_time": 1763560799999, "quote_volume": 105097.78076, "trades": 976, "taker_buy_base": 177233.7, "taker_buy_quote": 51617.91483 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.2888, "high": 0.2903, "low": 0.2859, "close": 0.2901, "volume": 350591.4, "close_time": 1763564399999, "quote_volume": 100958.3252, "trades": 941, "taker_buy_base": 195673.9, "taker_buy_quote": 56336.28826 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.2902, "high": 0.2946, "low": 0.2824, "close": 0.283, "volume": 604044.4, "close_time": 1763567999999, "quote_volume": 173942.78238, "trades": 1341, "taker_buy_base": 258571.1, "taker_buy_quote": 74461.31516 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2829, "high": 0.2845, "low": 0.2746, "close": 0.276, "volume": 598487.0, "close_time": 1763571599999, "quote_volume": 167115.26729, "trades": 1354, "taker_buy_base": 271786.8, "taker_buy_quote": 75901.52216 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.2761, "high": 0.2782, "low": 0.2724, "close": 0.2759, "volume": 437434.2, "close_time": 1763575199999, "quote_volume": 120255.78922, "trades": 856, "taker_buy_base": 209357.0, "taker_buy_quote": 57589.82031 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.2756, "high": 0.2766, "low": 0.268, "close": 0.2694, "volume": 756378.9, "close_time": 1763578799999, "quote_volume": 205467.9376, "trades": 1266, "taker_buy_base": 369476.4, "taker_buy_quote": 100289.752 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.2695, "high": 0.2732, "low": 0.2684, "close": 0.2708, "volume": 533871.8, "close_time": 1763582399999, "quote_volume": 144649.38895, "trades": 957, "taker_buy_base": 241756.4, "taker_buy_quote": 65498.57466 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2709, "high": 0.2735, "low": 0.2682, "close": 0.2724, "volume": 467595.0, "close_time": 1763585999999, "quote_volume": 126403.11672, "trades": 851, "taker_buy_base": 247258.0, "taker_buy_quote": 66847.99263 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.2725, "high": 0.2789, "low": 0.2711, "close": 0.2773, "volume": 533927.3, "close_time": 1763589599999, "quote_volume": 147305.8034, "trades": 1130, "taker_buy_base": 292375.0, "taker_buy_quote": 80709.31662 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.2771, "high": 0.2773, "low": 0.2736, "close": 0.2763, "volume": 137932.9, "close_time": 1763593199999, "quote_volume": 38047.66992, "trades": 457, "taker_buy_base": 75405.7, "taker_buy_quote": 20808.02263 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.2764, "high": 0.2816, "low": 0.2763, "close": 0.2812, "volume": 326205.5, "close_time": 1763596799999, "quote_volume": 91202.62782, "trades": 799, "taker_buy_base": 170444.4, "taker_buy_quote": 47681.6473 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2817, "high": 0.2819, "low": 0.2783, "close": 0.2795, "volume": 155392.3, "close_time": 1763600399999, "quote_volume": 43557.37659, "trades": 538, "taker_buy_base": 70746.6, "taker_buy_quote": 19826.7169 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.2796, "high": 0.2802, "low": 0.2776, "close": 0.2779, "volume": 94154.6, "close_time": 1763603999999, "quote_volume": 26227.07904, "trades": 375, "taker_buy_base": 42980.6, "taker_buy_quote": 11977.10913 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.2781, "high": 0.2886, "low": 0.2778, "close": 0.2859, "volume": 265638.8, "close_time": 1763607599999, "quote_volume": 75428.95922, "trades": 825, "taker_buy_base": 133146.9, "taker_buy_quote": 37746.81517 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.2859, "high": 0.2928, "low": 0.2841, "close": 0.2908, "volume": 293672.3, "close_time": 1763611199999, "quote_volume": 84695.48515, "trades": 895, "taker_buy_base": 159957.8, "taker_buy_quote": 46132.32853 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2908, "high": 0.2918, "low": 0.2839, "close": 0.2865, "volume": 282417.3, "close_time": 1763614799999, "quote_volume": 81470.87632, "trades": 782, "taker_buy_base": 132937.9, "taker_buy_quote": 38309.25848 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.2865, "high": 0.2881, "low": 0.2834, "close": 0.2837, "volume": 80272.2, "close_time": 1763618399999, "quote_volume": 22870.16526, "trades": 329, "taker_buy_base": 35502.0, "taker_buy_quote": 10124.09093 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.2836, "high": 0.2851, "low": 0.2794, "close": 0.2808, "volume": 260743.4, "close_time": 1763621999999, "quote_volume": 73411.76094, "trades": 550, "taker_buy_base": 122538.9, "taker_buy_quote": 34504.21243 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.281, "high": 0.2878, "low": 0.2802, "close": 0.2876, "volume": 186217.2, "close_time": 1763625599999, "quote_volume": 52910.98903, "trades": 483, "taker_buy_base": 98671.9, "taker_buy_quote": 28023.61809 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2873, "high": 0.2876, "low": 0.2799, "close": 0.2801, "volume": 206162.3, "close_time": 1763629199999, "quote_volume": 58275.95711, "trades": 486, "taker_buy_base": 92611.5, "taker_buy_quote": 26186.96587 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.28, "high": 0.2808, "low": 0.2758, "close": 0.2795, "volume": 258336.0, "close_time": 1763632799999, "quote_volume": 71875.79225, "trades": 749, "taker_buy_base": 114449.1, "taker_buy_quote": 31850.21094 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.2796, "high": 0.2848, "low": 0.2796, "close": 0.2838, "volume": 453180.8, "close_time": 1763636399999, "quote_volume": 127995.74508, "trades": 1409, "taker_buy_base": 222200.5, "taker_buy_quote": 62740.63626 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.2837, "high": 0.2909, "low": 0.2832, "close": 0.2907, "volume": 294862.8, "close_time": 1763639999999, "quote_volume": 84727.53311, "trades": 936, "taker_buy_base": 187851.8, "taker_buy_quote": 54003.36988 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2906, "high": 0.2909, "low": 0.2847, "close": 0.2881, "volume": 443399.5, "close_time": 1763643599999, "quote_volume": 127342.68717, "trades": 1226, "taker_buy_base": 201188.8, "taker_buy_quote": 57769.35532 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.2879, "high": 0.2887, "low": 0.2803, "close": 0.2815, "volume": 589382.3, "close_time": 1763647199999, "quote_volume": 167383.56351, "trades": 1481, "taker_buy_base": 292848.9, "taker_buy_quote": 83188.4569 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.2815, "high": 0.2884, "low": 0.2774, "close": 0.2863, "volume": 518620.9, "close_time": 1763650799999, "quote_volume": 147079.00817, "trades": 1525, "taker_buy_base": 269333.1, "taker_buy_quote": 76318.58671 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.2866, "high": 0.2874, "low": 0.2791, "close": 0.2795, "volume": 419351.9, "close_time": 1763654399999, "quote_volume": 118626.25315, "trades": 1318, "taker_buy_base": 215404.0, "taker_buy_quote": 60929.91636 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2794, "high": 0.2803, "low": 0.2657, "close": 0.2675, "volume": 808587.0, "close_time": 1763657999999, "quote_volume": 220080.6516, "trades": 2199, "taker_buy_base": 416999.7, "taker_buy_quote": 113623.30843 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.267, "high": 0.2687, "low": 0.2597, "close": 0.2621, "volume": 473185.8, "close_time": 1763661599999, "quote_volume": 124855.41845, "trades": 1620, "taker_buy_base": 205630.7, "taker_buy_quote": 54276.29604 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.2619, "high": 0.2651, "low": 0.2606, "close": 0.2627, "volume": 190578.9, "close_time": 1763665199999, "quote_volume": 50107.5001, "trades": 893, "taker_buy_base": 89121.4, "taker_buy_quote": 23428.65842 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.2626, "high": 0.266, "low": 0.2592, "close": 0.2656, "volume": 203306.9, "close_time": 1763668799999, "quote_volume": 53240.7733, "trades": 937, "taker_buy_base": 123614.3, "taker_buy_quote": 32358.86264 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2652, "high": 0.267, "low": 0.2622, "close": 0.2667, "volume": 153505.5, "close_time": 1763672399999, "quote_volume": 40601.45413, "trades": 735, "taker_buy_base": 82435.5, "taker_buy_quote": 21799.19264 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.2668, "high": 0.2724, "low": 0.2668, "close": 0.2704, "volume": 209322.2, "close_time": 1763675999999, "quote_volume": 56599.25362, "trades": 976, "taker_buy_base": 106546.2, "taker_buy_quote": 28815.77504 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.2706, "high": 0.2762, "low": 0.2704, "close": 0.2748, "volume": 244934.9, "close_time": 1763679599999, "quote_volume": 67054.51804, "trades": 857, "taker_buy_base": 135914.6, "taker_buy_quote": 37227.68722 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.275, "high": 0.2758, "low": 0.2692, "close": 0.2694, "volume": 240976.2, "close_time": 1763683199999, "quote_volume": 65527.64361, "trades": 781, "taker_buy_base": 114883.7, "taker_buy_quote": 31288.02428 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2691, "high": 0.2752, "low": 0.2682, "close": 0.2717, "volume": 235640.3, "close_time": 1763686799999, "quote_volume": 63857.29868, "trades": 894, "taker_buy_base": 113508.9, "taker_buy_quote": 30756.36411 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.2715, "high": 0.272, "low": 0.2677, "close": 0.2679, "volume": 100412.3, "close_time": 1763690399999, "quote_volume": 27068.92208, "trades": 532, "taker_buy_base": 51388.6, "taker_buy_quote": 13858.46309 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.2678, "high": 0.268, "low": 0.2616, "close": 0.2626, "volume": 284349.8, "close_time": 1763693999999, "quote_volume": 75600.08103, "trades": 1091, "taker_buy_base": 148462.2, "taker_buy_quote": 39464.19958 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.2622, "high": 0.2674, "low": 0.262, "close": 0.2654, "volume": 186158.2, "close_time": 1763697599999, "quote_volume": 49361.1891, "trades": 828, "taker_buy_base": 97590.1, "taker_buy_quote": 25881.70617 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2655, "high": 0.2688, "low": 0.2644, "close": 0.2684, "volume": 101289.8, "close_time": 1763701199999, "quote_volume": 27013.64054, "trades": 671, "taker_buy_base": 51015.4, "taker_buy_quote": 13596.8861 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.2686, "high": 0.2726, "low": 0.2676, "close": 0.2692, "volume": 199765.3, "close_time": 1763704799999, "quote_volume": 53923.99552, "trades": 913, "taker_buy_base": 100498.9, "taker_buy_quote": 27121.97085 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.2691, "high": 0.2699, "low": 0.2642, "close": 0.2661, "volume": 176732.4, "close_time": 1763708399999, "quote_volume": 47196.81417, "trades": 736, "taker_buy_base": 89513.2, "taker_buy_quote": 23889.19734 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.266, "high": 0.2662, "low": 0.2101, "close": 0.2418, "volume": 1092046.6, "close_time": 1763711999999, "quote_volume": 266502.61315, "trades": 2636, "taker_buy_base": 532682.5, "taker_buy_quote": 129711.08392 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2417, "high": 0.2452, "low": 0.2378, "close": 0.2384, "volume": 833847.2, "close_time": 1763715599999, "quote_volume": 201038.08481, "trades": 2149, "taker_buy_base": 414352.0, "taker_buy_quote": 99948.95569 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.2385, "high": 0.2406, "low": 0.2358, "close": 0.2389, "volume": 487996.8, "close_time": 1763719199999, "quote_volume": 116184.15482, "trades": 1404, "taker_buy_base": 241586.6, "taker_buy_quote": 57522.98499 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.2389, "high": 0.249, "low": 0.2377, "close": 0.2473, "volume": 378535.5, "close_time": 1763722799999, "quote_volume": 92169.67074, "trades": 1339, "taker_buy_base": 185318.1, "taker_buy_quote": 45103.7945 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.2474, "high": 0.2527, "low": 0.243, "close": 0.2524, "volume": 593896.3, "close_time": 1763726399999, "quote_volume": 146714.56711, "trades": 1638, "taker_buy_base": 319075.1, "taker_buy_quote": 78878.61362 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2521, "high": 0.2571, "low": 0.2426, "close": 0.2561, "volume": 722403.3, "close_time": 1763729999999, "quote_volume": 180280.37326, "trades": 2052, "taker_buy_base": 400358.5, "taker_buy_quote": 100040.90916 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.2566, "high": 0.356, "low": 0.2562, "close": 0.3119, "volume": 4932139.2, "close_time": 1763733599999, "quote_volume": 1500519.78756, "trades": 11772, "taker_buy_base": 2573979.9, "taker_buy_quote": 783061.39561 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.3114, "high": 0.3886, "low": 0.2967, "close": 0.3737, "volume": 7446222.6, "close_time": 1763737199999, "quote_volume": 2663279.67521, "trades": 16155, "taker_buy_base": 4025636.2, "taker_buy_quote": 1439424.20442 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.3728, "high": 0.4523, "low": 0.3648, "close": 0.4394, "volume": 7174458.3, "close_time": 1763740799999, "quote_volume": 2958192.89471, "trades": 15709, "taker_buy_base": 3554720.4, "taker_buy_quote": 1464527.11004 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.4396, "high": 0.463, "low": 0.3625, "close": 0.4123, "volume": 8098514.8, "close_time": 1763744399999, "quote_volume": 3263046.40174, "trades": 16219, "taker_buy_base": 3955171.8, "taker_buy_quote": 1594158.77322 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.4118, "high": 0.4153, "low": 0.379, "close": 0.3815, "volume": 2905391.0, "close_time": 1763747999999, "quote_volume": 1153809.86118, "trades": 6350, "taker_buy_base": 1404708.8, "taker_buy_quote": 557534.92456 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.3816, "high": 0.4014, "low": 0.3738, "close": 0.3936, "volume": 2030880.4, "close_time": 1763751599999, "quote_volume": 788422.38032, "trades": 5326, "taker_buy_base": 940122.2, "taker_buy_quote": 364845.82946 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.3932, "high": 0.3934, "low": 0.3243, "close": 0.3359, "volume": 3046394.6, "close_time": 1763755199999, "quote_volume": 1050978.08571, "trades": 7500, "taker_buy_base": 1355569.4, "taker_buy_quote": 468790.70829 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.3359, "high": 0.3398, "low": 0.3128, "close": 0.3138, "volume": 1314408.1, "close_time": 1763758799999, "quote_volume": 433097.10705, "trades": 4221, "taker_buy_base": 761062.7, "taker_buy_quote": 251009.24523 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.3143, "high": 0.3274, "low": 0.298, "close": 0.3194, "volume": 1967329.8, "close_time": 1763762399999, "quote_volume": 615609.1712, "trades": 5196, "taker_buy_base": 1029345.5, "taker_buy_quote": 322018.41386 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.32, "high": 0.3273, "low": 0.3107, "close": 0.3206, "volume": 841166.1, "close_time": 1763765999999, "quote_volume": 268721.97426, "trades": 2875, "taker_buy_base": 412055.9, "taker_buy_quote": 131602.18361 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.3207, "high": 0.3352, "low": 0.3142, "close": 0.3322, "volume": 1362270.7, "close_time": 1763769599999, "quote_volume": 440542.24781, "trades": 3540, "taker_buy_base": 669818.8, "taker_buy_quote": 216621.0714 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.332, "high": 0.366, "low": 0.312, "close": 0.344, "volume": 3561733.5, "close_time": 1763773199999, "quote_volume": 1204667.02643, "trades": 7501, "taker_buy_base": 1763459.9, "taker_buy_quote": 597816.90926 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.3432, "high": 0.4111, "low": 0.3391, "close": 0.3915, "volume": 3169692.0, "close_time": 1763776799999, "quote_volume": 1200063.67527, "trades": 6069, "taker_buy_base": 1594821.3, "taker_buy_quote": 603618.3847 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.3918, "high": 0.5388, "low": 0.3705, "close": 0.5161, "volume": 8096650.8, "close_time": 1763780399999, "quote_volume": 3777422.29125, "trades": 15686, "taker_buy_base": 4209727.8, "taker_buy_quote": 1963130.63611 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.5178, "high": 0.5378, "low": 0.42, "close": 0.4677, "volume": 4841785.4, "close_time": 1763783999999, "quote_volume": 2265658.39251, "trades": 8603, "taker_buy_base": 2372594.9, "taker_buy_quote": 1114308.0107 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.4674, "high": 0.4867, "low": 0.401, "close": 0.4239, "volume": 2719564.9, "close_time": 1763787599999, "quote_volume": 1177795.21997, "trades": 4940, "taker_buy_base": 1290061.9, "taker_buy_quote": 561103.24776 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.4224, "high": 0.435, "low": 0.3749, "close": 0.3888, "volume": 3061706.4, "close_time": 1763791199999, "quote_volume": 1224564.77949, "trades": 6390, "taker_buy_base": 1439783.2, "taker_buy_quote": 576208.26065 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.3896, "high": 0.413, "low": 0.3799, "close": 0.41, "volume": 1897462.0, "close_time": 1763794799999, "quote_volume": 753041.05088, "trades": 5271, "taker_buy_base": 813712.7, "taker_buy_quote": 323167.95748 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.4096, "high": 0.4633, "low": 0.4031, "close": 0.4554, "volume": 4969721.6, "close_time": 1763798399999, "quote_volume": 2193944.30482, "trades": 12655, "taker_buy_base": 2413988.3, "taker_buy_quote": 1066881.42713 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.4555, "high": 0.4639, "low": 0.4195, "close": 0.4258, "volume": 3089082.1, "close_time": 1763801999999, "quote_volume": 1357719.83899, "trades": 8024, "taker_buy_base": 1410554.3, "taker_buy_quote": 621565.98362 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.4255, "high": 0.4793, "low": 0.4255, "close": 0.4616, "volume": 3705154.8, "close_time": 1763805599999, "quote_volume": 1699120.1951, "trades": 9572, "taker_buy_base": 2000817.5, "taker_buy_quote": 916800.0517 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.4618, "high": 0.5128, "low": 0.4269, "close": 0.4473, "volume": 7382261.4, "close_time": 1763809199999, "quote_volume": 3539828.40762, "trades": 17904, "taker_buy_base": 3694774.1, "taker_buy_quote": 1777984.34415 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.4473, "high": 0.4807, "low": 0.4222, "close": 0.4726, "volume": 4471827.3, "close_time": 1763812799999, "quote_volume": 2012263.26868, "trades": 13399, "taker_buy_base": 2370432.2, "taker_buy_quote": 1066599.41046 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.4724, "high": 0.4758, "low": 0.444, "close": 0.4517, "volume": 3932024.0, "close_time": 1763816399999, "quote_volume": 1798699.40422, "trades": 11176, "taker_buy_base": 1907059.4, "taker_buy_quote": 872932.0778 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.4518, "high": 0.4518, "low": 0.4008, "close": 0.4057, "volume": 3631297.1, "close_time": 1763819999999, "quote_volume": 1548808.71876, "trades": 10134, "taker_buy_base": 1822064.4, "taker_buy_quote": 777016.64002 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.4052, "high": 0.4191, "low": 0.3924, "close": 0.4106, "volume": 3429404.3, "close_time": 1763823599999, "quote_volume": 1398933.52604, "trades": 9257, "taker_buy_base": 1738366.9, "taker_buy_quote": 709279.18494 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.4104, "high": 0.4182, "low": 0.3863, "close": 0.3924, "volume": 2202818.2, "close_time": 1763827199999, "quote_volume": 884826.11421, "trades": 6556, "taker_buy_base": 1086614.8, "taker_buy_quote": 436289.65407 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.392, "high": 0.4087, "low": 0.3878, "close": 0.4052, "volume": 1317912.9, "close_time": 1763830799999, "quote_volume": 527427.35269, "trades": 5132, "taker_buy_base": 650649.9, "taker_buy_quote": 260445.32595 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.4049, "high": 0.4365, "low": 0.4036, "close": 0.409, "volume": 1630173.1, "close_time": 1763834399999, "quote_volume": 680572.42721, "trades": 6656, "taker_buy_base": 794760.6, "taker_buy_quote": 332210.79961 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.4088, "high": 0.4228, "low": 0.4047, "close": 0.4175, "volume": 821979.8, "close_time": 1763837999999, "quote_volume": 341230.8085, "trades": 4005, "taker_buy_base": 441612.5, "taker_buy_quote": 183337.8438 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.4181, "high": 0.4265, "low": 0.4117, "close": 0.4194, "volume": 1178116.5, "close_time": 1763841599999, "quote_volume": 494271.08503, "trades": 5380, "taker_buy_base": 563345.3, "taker_buy_quote": 236508.9292 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.419, "high": 0.4208, "low": 0.4018, "close": 0.4045, "volume": 956662.2, "close_time": 1763845199999, "quote_volume": 391976.09912, "trades": 5291, "taker_buy_base": 415214.1, "taker_buy_quote": 170096.6106 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.4056, "high": 0.4214, "low": 0.403, "close": 0.4087, "volume": 961805.8, "close_time": 1763848799999, "quote_volume": 397422.44304, "trades": 4546, "taker_buy_base": 559327.7, "taker_buy_quote": 231232.67558 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.4088, "high": 0.4103, "low": 0.396, "close": 0.4046, "volume": 909981.2, "close_time": 1763852399999, "quote_volume": 365818.23907, "trades": 4126, "taker_buy_base": 442297.2, "taker_buy_quote": 177998.03519 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.4043, "high": 0.4058, "low": 0.3932, "close": 0.3972, "volume": 372878.4, "close_time": 1763855999999, "quote_volume": 149034.88267, "trades": 3064, "taker_buy_base": 169191.3, "taker_buy_quote": 67618.30089 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.3974, "high": 0.3975, "low": 0.359, "close": 0.371, "volume": 1720871.3, "close_time": 1763859599999, "quote_volume": 642912.02242, "trades": 7238, "taker_buy_base": 781117.6, "taker_buy_quote": 291260.75514 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.371, "high": 0.4017, "low": 0.3618, "close": 0.3962, "volume": 1193972.3, "close_time": 1763863199999, "quote_volume": 452999.61522, "trades": 5593, "taker_buy_base": 607209.9, "taker_buy_quote": 230740.27126 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.3964, "high": 0.3973, "low": 0.3742, "close": 0.3832, "volume": 734445.4, "close_time": 1763866799999, "quote_volume": 281466.78956, "trades": 4637, "taker_buy_base": 365956.7, "taker_buy_quote": 140248.24673 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.383, "high": 0.3842, "low": 0.3659, "close": 0.3716, "volume": 459966.0, "close_time": 1763870399999, "quote_volume": 171536.09027, "trades": 3291, "taker_buy_base": 236624.7, "taker_buy_quote": 88242.85323 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.3722, "high": 0.3736, "low": 0.3604, "close": 0.3632, "volume": 463427.6, "close_time": 1763873999999, "quote_volume": 169554.77888, "trades": 3393, "taker_buy_base": 235327.7, "taker_buy_quote": 86166.35847 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.3633, "high": 0.3642, "low": 0.3333, "close": 0.3376, "volume": 1224634.6, "close_time": 1763877599999, "quote_volume": 424700.98051, "trades": 4720, "taker_buy_base": 680723.8, "taker_buy_quote": 236202.78638 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.3376, "high": 0.3427, "low": 0.3336, "close": 0.3354, "volume": 792798.2, "close_time": 1763881199999, "quote_volume": 266580.84241, "trades": 3157, "taker_buy_base": 554682.1, "taker_buy_quote": 186391.61223 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.3357, "high": 0.3412, "low": 0.3293, "close": 0.3328, "volume": 679023.2, "close_time": 1763884799999, "quote_volume": 227106.8087, "trades": 3014, "taker_buy_base": 398526.0, "taker_buy_quote": 133338.15481 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.3327, "high": 0.3395, "low": 0.3303, "close": 0.3332, "volume": 795440.2, "close_time": 1763888399999, "quote_volume": 267469.10245, "trades": 2597, "taker_buy_base": 294218.3, "taker_buy_quote": 98715.68697 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.3332, "high": 0.3451, "low": 0.3332, "close": 0.3352, "volume": 790404.7, "close_time": 1763891999999, "quote_volume": 267931.63651, "trades": 2988, "taker_buy_base": 396624.9, "taker_buy_quote": 134479.52818 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.3353, "high": 0.3374, "low": 0.3227, "close": 0.3298, "volume": 943035.9, "close_time": 1763895599999, "quote_volume": 311026.78445, "trades": 3467, "taker_buy_base": 420661.8, "taker_buy_quote": 138693.65889 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.3296, "high": 0.3346, "low": 0.3232, "close": 0.33, "volume": 429865.2, "close_time": 1763899199999, "quote_volume": 141586.68528, "trades": 1984, "taker_buy_base": 207587.8, "taker_buy_quote": 68425.21328 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.3299, "high": 0.3392, "low": 0.3278, "close": 0.3374, "volume": 657620.9, "close_time": 1763902799999, "quote_volume": 219216.28765, "trades": 2775, "taker_buy_base": 315366.7, "taker_buy_quote": 105099.50493 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.3374, "high": 0.3497, "low": 0.332, "close": 0.3336, "volume": 1440693.3, "close_time": 1763906399999, "quote_volume": 491094.07098, "trades": 5892, "taker_buy_base": 725135.4, "taker_buy_quote": 247165.69951 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.3338, "high": 0.3368, "low": 0.329, "close": 0.3317, "volume": 629547.4, "close_time": 1763909999999, "quote_volume": 208930.59979, "trades": 2743, "taker_buy_base": 296026.7, "taker_buy_quote": 98369.26848 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.3316, "high": 0.3331, "low": 0.328, "close": 0.3309, "volume": 307344.2, "close_time": 1763913599999, "quote_volume": 101477.26975, "trades": 1905, "taker_buy_base": 158554.5, "taker_buy_quote": 52366.0298 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.3309, "high": 0.3333, "low": 0.3254, "close": 0.3282, "volume": 483134.9, "close_time": 1763917199999, "quote_volume": 159532.04451, "trades": 2539, "taker_buy_base": 229388.9, "taker_buy_quote": 75660.11417 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.3278, "high": 0.3319, "low": 0.3181, "close": 0.3247, "volume": 1006009.8, "close_time": 1763920799999, "quote_volume": 326524.72556, "trades": 3129, "taker_buy_base": 612237.2, "taker_buy_quote": 198640.50489 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.3248, "high": 0.3307, "low": 0.3236, "close": 0.328, "volume": 450433.0, "close_time": 1763924399999, "quote_volume": 147441.56973, "trades": 2062, "taker_buy_base": 193074.5, "taker_buy_quote": 63221.80042 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.3278, "high": 0.3365, "low": 0.3278, "close": 0.3335, "volume": 528309.7, "close_time": 1763927999999, "quote_volume": 175849.24236, "trades": 2205, "taker_buy_base": 265931.2, "taker_buy_quote": 88493.87377 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.3334, "high": 0.338, "low": 0.3318, "close": 0.3331, "volume": 576961.0, "close_time": 1763931599999, "quote_volume": 193224.83145, "trades": 2168, "taker_buy_base": 278862.9, "taker_buy_quote": 93473.41804 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.3331, "high": 0.337, "low": 0.3306, "close": 0.3345, "volume": 424188.2, "close_time": 1763935199999, "quote_volume": 141752.129, "trades": 1766, "taker_buy_base": 186708.9, "taker_buy_quote": 62367.88559 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.3343, "high": 0.3353, "low": 0.3289, "close": 0.3308, "volume": 252412.3, "close_time": 1763938799999, "quote_volume": 83723.48189, "trades": 1077, "taker_buy_base": 138711.9, "taker_buy_quote": 46010.94467 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.331, "high": 0.34, "low": 0.3269, "close": 0.3356, "volume": 546496.3, "close_time": 1763942399999, "quote_volume": 182853.17858, "trades": 2263, "taker_buy_base": 271634.0, "taker_buy_quote": 90803.26854 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.3357, "high": 0.337, "low": 0.3138, "close": 0.3169, "volume": 1242816.1, "close_time": 1763945999999, "quote_volume": 405120.19225, "trades": 5279, "taker_buy_base": 594726.5, "taker_buy_quote": 194017.28252 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.317, "high": 0.3246, "low": 0.3129, "close": 0.3169, "volume": 608398.5, "close_time": 1763949599999, "quote_volume": 193544.01281, "trades": 2174, "taker_buy_base": 308146.0, "taker_buy_quote": 97868.6178 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.3172, "high": 0.3252, "low": 0.3166, "close": 0.3204, "volume": 426135.9, "close_time": 1763953199999, "quote_volume": 137069.627, "trades": 1613, "taker_buy_base": 219728.3, "taker_buy_quote": 70683.40929 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.3204, "high": 0.3298, "low": 0.3204, "close": 0.3293, "volume": 250572.6, "close_time": 1763956799999, "quote_volume": 81819.61661, "trades": 1531, "taker_buy_base": 130902.7, "taker_buy_quote": 42766.64912 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.329, "high": 0.3373, "low": 0.3266, "close": 0.3356, "volume": 437151.9, "close_time": 1763960399999, "quote_volume": 145374.92478, "trades": 2473, "taker_buy_base": 230977.3, "taker_buy_quote": 76816.2069 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.3354, "high": 0.3582, "low": 0.3337, "close": 0.3516, "volume": 1346539.9, "close_time": 1763963999999, "quote_volume": 469554.7547, "trades": 5216, "taker_buy_base": 693658.5, "taker_buy_quote": 242132.52644 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.3517, "high": 0.36, "low": 0.3383, "close": 0.3425, "volume": 1149141.6, "close_time": 1763967599999, "quote_volume": 397186.52448, "trades": 4420, "taker_buy_base": 562569.9, "taker_buy_quote": 194320.72634 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.3427, "high": 0.347, "low": 0.3366, "close": 0.3367, "volume": 458379.3, "close_time": 1763971199999, "quote_volume": 155729.20847, "trades": 1635, "taker_buy_base": 217032.2, "taker_buy_quote": 73811.68055 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.3367, "high": 0.3452, "low": 0.3312, "close": 0.3416, "volume": 648339.4, "close_time": 1763974799999, "quote_volume": 219482.05752, "trades": 2176, "taker_buy_base": 282728.8, "taker_buy_quote": 95485.9835 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.3413, "high": 0.351, "low": 0.3264, "close": 0.3297, "volume": 822043.2, "close_time": 1763978399999, "quote_volume": 278580.70793, "trades": 2577, "taker_buy_base": 399210.7, "taker_buy_quote": 135593.09356 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.33, "high": 0.331, "low": 0.3201, "close": 0.324, "volume": 617450.4, "close_time": 1763981999999, "quote_volume": 200237.5966, "trades": 1809, "taker_buy_base": 248658.5, "taker_buy_quote": 80817.50851 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.3238, "high": 0.3266, "low": 0.3179, "close": 0.3195, "volume": 397054.7, "close_time": 1763985599999, "quote_volume": 127548.50578, "trades": 1455, "taker_buy_base": 182104.2, "taker_buy_quote": 58447.71967 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.3195, "high": 0.3214, "low": 0.3154, "close": 0.3169, "volume": 420142.9, "close_time": 1763989199999, "quote_volume": 133485.36576, "trades": 1520, "taker_buy_base": 202728.7, "taker_buy_quote": 64387.42573 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.3165, "high": 0.321, "low": 0.3156, "close": 0.3167, "volume": 317583.2, "close_time": 1763992799999, "quote_volume": 101012.36331, "trades": 1275, "taker_buy_base": 131443.1, "taker_buy_quote": 41852.25447 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.3166, "high": 0.3166, "low": 0.3065, "close": 0.3108, "volume": 772037.6, "close_time": 1763996399999, "quote_volume": 239671.58993, "trades": 2436, "taker_buy_base": 458492.9, "taker_buy_quote": 142332.10328 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.3108, "high": 0.3129, "low": 0.3065, "close": 0.3112, "volume": 411123.9, "close_time": 1763999999999, "quote_volume": 127316.00157, "trades": 1659, "taker_buy_base": 224773.9, "taker_buy_quote": 69615.58854 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.311, "high": 0.3176, "low": 0.311, "close": 0.3141, "volume": 486136.6, "close_time": 1764003599999, "quote_volume": 152697.50919, "trades": 1678, "taker_buy_base": 242074.8, "taker_buy_quote": 76082.28718 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.3137, "high": 0.3225, "low": 0.3133, "close": 0.3218, "volume": 419289.5, "close_time": 1764007199999, "quote_volume": 133408.79438, "trades": 1617, "taker_buy_base": 207212.0, "taker_buy_quote": 65960.01469 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.3223, "high": 0.3235, "low": 0.3168, "close": 0.3193, "volume": 471408.1, "close_time": 1764010799999, "quote_volume": 150777.6364, "trades": 1580, "taker_buy_base": 200465.8, "taker_buy_quote": 64073.92511 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.3195, "high": 0.3272, "low": 0.3193, "close": 0.3199, "volume": 519664.2, "close_time": 1764014399999, "quote_volume": 167976.04917, "trades": 1830, "taker_buy_base": 239202.0, "taker_buy_quote": 77292.32711 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.32, "high": 0.3217, "low": 0.317, "close": 0.3192, "volume": 378433.6, "close_time": 1764017999999, "quote_volume": 121087.63128, "trades": 1139, "taker_buy_base": 196900.6, "taker_buy_quote": 63038.08348 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.3191, "high": 0.3231, "low": 0.3182, "close": 0.3193, "volume": 224287.8, "close_time": 1764021599999, "quote_volume": 71925.90841, "trades": 806, "taker_buy_base": 90364.9, "taker_buy_quote": 28995.77831 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.3192, "high": 0.3234, "low": 0.3175, "close": 0.3229, "volume": 471025.8, "close_time": 1764025199999, "quote_volume": 151197.14541, "trades": 1117, "taker_buy_base": 269085.6, "taker_buy_quote": 86441.58064 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.323, "high": 0.3254, "low": 0.3203, "close": 0.3211, "volume": 274028.1, "close_time": 1764028799999, "quote_volume": 88625.03847, "trades": 1031, "taker_buy_base": 138699.4, "taker_buy_quote": 44878.34331 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.3209, "high": 0.3226, "low": 0.3125, "close": 0.3164, "volume": 441535.4, "close_time": 1764032399999, "quote_volume": 139586.10555, "trades": 1405, "taker_buy_base": 148454.8, "taker_buy_quote": 46982.65202 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.3165, "high": 0.324, "low": 0.3157, "close": 0.3184, "volume": 263566.2, "close_time": 1764035999999, "quote_volume": 84199.34042, "trades": 1293, "taker_buy_base": 111420.4, "taker_buy_quote": 35595.03001 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.3182, "high": 0.3188, "low": 0.3114, "close": 0.3164, "volume": 238589.7, "close_time": 1764039599999, "quote_volume": 75106.18168, "trades": 1369, "taker_buy_base": 122606.5, "taker_buy_quote": 38563.32165 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.3162, "high": 0.3194, "low": 0.3148, "close": 0.3154, "volume": 120738.8, "close_time": 1764043199999, "quote_volume": 38282.56915, "trades": 779, "taker_buy_base": 58894.9, "taker_buy_quote": 18663.96222 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.3152, "high": 0.3176, "low": 0.3127, "close": 0.3143, "volume": 174380.2, "close_time": 1764046799999, "quote_volume": 54770.21019, "trades": 938, "taker_buy_base": 86722.2, "taker_buy_quote": 27237.75085 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.3142, "high": 0.3142, "low": 0.3086, "close": 0.3095, "volume": 362945.1, "close_time": 1764050399999, "quote_volume": 112858.31547, "trades": 1605, "taker_buy_base": 183257.4, "taker_buy_quote": 56974.53837 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.3094, "high": 0.3096, "low": 0.3032, "close": 0.3045, "volume": 304234.8, "close_time": 1764053999999, "quote_volume": 92999.71224, "trades": 1234, "taker_buy_base": 142873.2, "taker_buy_quote": 43668.62957 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.304, "high": 0.3079, "low": 0.3024, "close": 0.305, "volume": 253907.4, "close_time": 1764057599999, "quote_volume": 77453.20126, "trades": 1251, "taker_buy_base": 118323.0, "taker_buy_quote": 36104.34975 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.305, "high": 0.3104, "low": 0.3029, "close": 0.3064, "volume": 379627.4, "close_time": 1764061199999, "quote_volume": 116700.821, "trades": 1435, "taker_buy_base": 163508.9, "taker_buy_quote": 50252.87566 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.3065, "high": 0.3082, "low": 0.2995, "close": 0.3018, "volume": 316501.7, "close_time": 1764064799999, "quote_volume": 95777.48104, "trades": 1383, "taker_buy_base": 177134.4, "taker_buy_quote": 53593.87166 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.3021, "high": 0.3066, "low": 0.2973, "close": 0.3038, "volume": 352150.7, "close_time": 1764068399999, "quote_volume": 106106.74972, "trades": 1606, "taker_buy_base": 173014.7, "taker_buy_quote": 52150.48149 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.3036, "high": 0.3044, "low": 0.3, "close": 0.3007, "volume": 263217.4, "close_time": 1764071999999, "quote_volume": 79634.57571, "trades": 943, "taker_buy_base": 133279.8, "taker_buy_quote": 40296.79141 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.3007, "high": 0.3059, "low": 0.2993, "close": 0.3042, "volume": 175404.2, "close_time": 1764075599999, "quote_volume": 53213.49974, "trades": 897, "taker_buy_base": 67681.1, "taker_buy_quote": 20529.69062 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.3046, "high": 0.3066, "low": 0.3002, "close": 0.3018, "volume": 156419.5, "close_time": 1764079199999, "quote_volume": 47514.97037, "trades": 882, "taker_buy_base": 73352.6, "taker_buy_quote": 22258.50129 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.3015, "high": 0.303, "low": 0.295, "close": 0.3007, "volume": 216611.0, "close_time": 1764082799999, "quote_volume": 64879.92761, "trades": 1346, "taker_buy_base": 113141.6, "taker_buy_quote": 33892.13069 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.3005, "high": 0.3072, "low": 0.2982, "close": 0.3046, "volume": 286568.0, "close_time": 1764086399999, "quote_volume": 86729.3114, "trades": 1487, "taker_buy_base": 137135.3, "taker_buy_quote": 41419.14942 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.3045, "high": 0.3186, "low": 0.3031, "close": 0.3149, "volume": 971580.5, "close_time": 1764089999999, "quote_volume": 304210.74588, "trades": 3562, "taker_buy_base": 471843.0, "taker_buy_quote": 147607.81311 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.3154, "high": 0.3192, "low": 0.3097, "close": 0.311, "volume": 454957.8, "close_time": 1764093599999, "quote_volume": 142733.78239, "trades": 1667, "taker_buy_base": 236707.2, "taker_buy_quote": 74254.05262 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.3106, "high": 0.3116, "low": 0.3037, "close": 0.304, "volume": 513588.3, "close_time": 1764097199999, "quote_volume": 158362.73305, "trades": 1173, "taker_buy_base": 230009.1, "taker_buy_quote": 70920.20304 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.3038, "high": 0.3046, "low": 0.3004, "close": 0.3022, "volume": 400295.6, "close_time": 1764100799999, "quote_volume": 121103.80176, "trades": 1470, "taker_buy_base": 211841.8, "taker_buy_quote": 64104.83883 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.3023, "high": 0.3027, "low": 0.2979, "close": 0.301, "volume": 220114.0, "close_time": 1764104399999, "quote_volume": 66070.3826, "trades": 1006, "taker_buy_base": 105032.5, "taker_buy_quote": 31529.46815 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.3012, "high": 0.3051, "low": 0.3009, "close": 0.3014, "volume": 164218.4, "close_time": 1764107999999, "quote_volume": 49690.08082, "trades": 725, "taker_buy_base": 82616.3, "taker_buy_quote": 24995.69543 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.3012, "high": 0.3056, "low": 0.2993, "close": 0.3047, "volume": 208655.6, "close_time": 1764111599999, "quote_volume": 63125.24051, "trades": 1048, "taker_buy_base": 99683.7, "taker_buy_quote": 30147.64168 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.3047, "high": 0.3076, "low": 0.3038, "close": 0.3047, "volume": 208829.4, "close_time": 1764115199999, "quote_volume": 63925.37734, "trades": 976, "taker_buy_base": 87442.0, "taker_buy_quote": 26778.67464 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.3046, "high": 0.3055, "low": 0.3002, "close": 0.3023, "volume": 133952.7, "close_time": 1764118799999, "quote_volume": 40568.80739, "trades": 817, "taker_buy_base": 57350.2, "taker_buy_quote": 17351.98711 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.3022, "high": 0.3102, "low": 0.3018, "close": 0.3089, "volume": 204476.1, "close_time": 1764122399999, "quote_volume": 62769.31018, "trades": 1051, "taker_buy_base": 113070.8, "taker_buy_quote": 34693.98996 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.3088, "high": 0.3172, "low": 0.3086, "close": 0.316, "volume": 355065.2, "close_time": 1764125999999, "quote_volume": 111404.47901, "trades": 1823, "taker_buy_base": 190390.2, "taker_buy_quote": 59724.46402 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.3162, "high": 0.3204, "low": 0.31, "close": 0.3106, "volume": 462123.6, "close_time": 1764129599999, "quote_volume": 145709.71096, "trades": 2141, "taker_buy_base": 262291.8, "taker_buy_quote": 82642.14896 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.3103, "high": 0.3152, "low": 0.3072, "close": 0.3144, "volume": 295416.5, "close_time": 1764133199999, "quote_volume": 91903.03924, "trades": 1555, "taker_buy_base": 143872.0, "taker_buy_quote": 44765.20804 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.314, "high": 0.3157, "low": 0.309, "close": 0.3094, "volume": 240783.2, "close_time": 1764136799999, "quote_volume": 75295.24877, "trades": 1612, "taker_buy_base": 132318.7, "taker_buy_quote": 41348.12537 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.3093, "high": 0.3096, "low": 0.3037, "close": 0.3073, "volume": 263127.0, "close_time": 1764140399999, "quote_volume": 80762.69077, "trades": 1354, "taker_buy_base": 104948.2, "taker_buy_quote": 32221.08796 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.3072, "high": 0.3076, "low": 0.3019, "close": 0.3022, "volume": 139366.9, "close_time": 1764143999999, "quote_volume": 42404.69738, "trades": 787, "taker_buy_base": 65178.3, "taker_buy_quote": 19834.07727 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.302, "high": 0.3039, "low": 0.2931, "close": 0.2945, "volume": 356519.1, "close_time": 1764147599999, "quote_volume": 106310.3274, "trades": 1591, "taker_buy_base": 155023.8, "taker_buy_quote": 46197.9592 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.2949, "high": 0.2959, "low": 0.2931, "close": 0.2951, "volume": 113603.1, "close_time": 1764151199999, "quote_volume": 33430.05628, "trades": 772, "taker_buy_base": 57089.4, "taker_buy_quote": 16798.7466 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.2953, "high": 0.3019, "low": 0.2953, "close": 0.2966, "volume": 150833.4, "close_time": 1764154799999, "quote_volume": 45011.81088, "trades": 985, "taker_buy_base": 72229.8, "taker_buy_quote": 21554.2236 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.2966, "high": 0.3001, "low": 0.295, "close": 0.2958, "volume": 112933.1, "close_time": 1764158399999, "quote_volume": 33515.60931, "trades": 726, "taker_buy_base": 52269.4, "taker_buy_quote": 15516.26325 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2959, "high": 0.2967, "low": 0.2904, "close": 0.2919, "volume": 197817.9, "close_time": 1764161999999, "quote_volume": 57896.13933, "trades": 769, "taker_buy_base": 90014.2, "taker_buy_quote": 26360.92018 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.2913, "high": 0.2937, "low": 0.2901, "close": 0.2934, "volume": 226960.3, "close_time": 1764165599999, "quote_volume": 66141.62441, "trades": 539, "taker_buy_base": 119375.5, "taker_buy_quote": 34796.02705 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.293, "high": 0.294, "low": 0.2868, "close": 0.2878, "volume": 217788.5, "close_time": 1764169199999, "quote_volume": 63380.34147, "trades": 1308, "taker_buy_base": 95409.7, "taker_buy_quote": 27739.95162 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.2874, "high": 0.2908, "low": 0.2868, "close": 0.2885, "volume": 179458.1, "close_time": 1764172799999, "quote_volume": 51776.49641, "trades": 1211, "taker_buy_base": 90751.4, "taker_buy_quote": 26177.5552 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2884, "high": 0.2934, "low": 0.2884, "close": 0.2928, "volume": 95708.7, "close_time": 1764176399999, "quote_volume": 27898.05863, "trades": 892, "taker_buy_base": 45644.2, "taker_buy_quote": 13297.73757 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.2931, "high": 0.3027, "low": 0.2926, "close": 0.3007, "volume": 271266.2, "close_time": 1764179999999, "quote_volume": 80864.72413, "trades": 1384, "taker_buy_base": 141376.5, "taker_buy_quote": 41999.36936 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.3012, "high": 0.305, "low": 0.3006, "close": 0.3021, "volume": 272615.2, "close_time": 1764183599999, "quote_volume": 82542.93431, "trades": 1352, "taker_buy_base": 116823.0, "taker_buy_quote": 35372.56595 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.302, "high": 0.3022, "low": 0.2992, "close": 0.2998, "volume": 120481.1, "close_time": 1764187199999, "quote_volume": 36197.79341, "trades": 762, "taker_buy_base": 60815.1, "taker_buy_quote": 18273.33421 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2999, "high": 0.3011, "low": 0.2974, "close": 0.2993, "volume": 133564.5, "close_time": 1764190799999, "quote_volume": 39966.11979, "trades": 752, "taker_buy_base": 55627.7, "taker_buy_quote": 16644.47074 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.2995, "high": 0.3022, "low": 0.2977, "close": 0.301, "volume": 150169.4, "close_time": 1764194399999, "quote_volume": 45119.73158, "trades": 744, "taker_buy_base": 59572.1, "taker_buy_quote": 17878.62466 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.3008, "high": 0.3008, "low": 0.2982, "close": 0.2985, "volume": 103567.7, "close_time": 1764197999999, "quote_volume": 30975.93446, "trades": 643, "taker_buy_base": 55190.7, "taker_buy_quote": 16508.79209 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.2985, "high": 0.3002, "low": 0.2968, "close": 0.299, "volume": 82465.6, "close_time": 1764201599999, "quote_volume": 24606.23261, "trades": 451, "taker_buy_base": 35240.9, "taker_buy_quote": 10516.06381 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.299, "high": 0.3, "low": 0.2946, "close": 0.2953, "volume": 302021.0, "close_time": 1764205199999, "quote_volume": 89740.33112, "trades": 1078, "taker_buy_base": 105022.7, "taker_buy_quote": 31195.22553 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.2951, "high": 0.2981, "low": 0.2941, "close": 0.2971, "volume": 74084.0, "close_time": 1764208799999, "quote_volume": 21932.13165, "trades": 541, "taker_buy_base": 39939.3, "taker_buy_quote": 11820.31527 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.2971, "high": 0.2975, "low": 0.2941, "close": 0.2944, "volume": 76539.3, "close_time": 1764212399999, "quote_volume": 22644.35217, "trades": 602, "taker_buy_base": 40640.7, "taker_buy_quote": 12023.61238 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.2941, "high": 0.2947, "low": 0.2833, "close": 0.2834, "volume": 171380.5, "close_time": 1764215999999, "quote_volume": 49366.11913, "trades": 1260, "taker_buy_base": 87772.6, "taker_buy_quote": 25289.84263 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2833, "high": 0.2887, "low": 0.2831, "close": 0.2871, "volume": 86098.3, "close_time": 1764219599999, "quote_volume": 24674.17044, "trades": 654, "taker_buy_base": 35819.8, "taker_buy_quote": 10261.73568 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.2869, "high": 0.2913, "low": 0.2841, "close": 0.2909, "volume": 139677.3, "close_time": 1764223199999, "quote_volume": 40186.79579, "trades": 946, "taker_buy_base": 59735.8, "taker_buy_quote": 17162.54529 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.291, "high": 0.2921, "low": 0.287, "close": 0.2896, "volume": 323685.9, "close_time": 1764226799999, "quote_volume": 93597.17392, "trades": 1231, "taker_buy_base": 90931.1, "taker_buy_quote": 26274.14167 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.2899, "high": 0.3026, "low": 0.2863, "close": 0.2954, "volume": 1056438.6, "close_time": 1764230399999, "quote_volume": 311958.02357, "trades": 3190, "taker_buy_base": 536398.9, "taker_buy_quote": 158335.53636 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2952, "high": 0.2967, "low": 0.2903, "close": 0.2933, "volume": 264019.1, "close_time": 1764233999999, "quote_volume": 77358.5546, "trades": 1283, "taker_buy_base": 116486.7, "taker_buy_quote": 34129.43174 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.293, "high": 0.2959, "low": 0.2882, "close": 0.2899, "volume": 247544.8, "close_time": 1764237599999, "quote_volume": 72190.20289, "trades": 958, "taker_buy_base": 140079.1, "taker_buy_quote": 40870.27584 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.2898, "high": 0.2925, "low": 0.2886, "close": 0.2918, "volume": 129195.9, "close_time": 1764241199999, "quote_volume": 37574.79167, "trades": 835, "taker_buy_base": 54750.2, "taker_buy_quote": 15920.66833 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.2916, "high": 0.2974, "low": 0.291, "close": 0.2925, "volume": 333348.1, "close_time": 1764244799999, "quote_volume": 98044.51032, "trades": 1411, "taker_buy_base": 163475.5, "taker_buy_quote": 48046.02979 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2924, "high": 0.2962, "low": 0.2905, "close": 0.2914, "volume": 239125.0, "close_time": 1764248399999, "quote_volume": 70157.93206, "trades": 990, "taker_buy_base": 101672.3, "taker_buy_quote": 29820.28248 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.2911, "high": 0.2938, "low": 0.2882, "close": 0.2886, "volume": 211147.2, "close_time": 1764251999999, "quote_volume": 61188.32388, "trades": 720, "taker_buy_base": 98623.4, "taker_buy_quote": 28582.38825 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.2885, "high": 0.2899, "low": 0.2849, "close": 0.2898, "volume": 184913.2, "close_time": 1764255599999, "quote_volume": 53052.46057, "trades": 828, "taker_buy_base": 94875.6, "taker_buy_quote": 27225.32593 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.2894, "high": 0.296, "low": 0.2893, "close": 0.2932, "volume": 214803.0, "close_time": 1764259199999, "quote_volume": 62974.17513, "trades": 1026, "taker_buy_base": 109621.6, "taker_buy_quote": 32143.69938 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.293, "high": 0.297, "low": 0.293, "close": 0.2961, "volume": 97815.1, "close_time": 1764262799999, "quote_volume": 28901.73047, "trades": 749, "taker_buy_base": 52314.8, "taker_buy_quote": 15455.73799 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.296, "high": 0.2961, "low": 0.2896, "close": 0.2902, "volume": 97630.4, "close_time": 1764266399999, "quote_volume": 28533.89985, "trades": 612, "taker_buy_base": 50618.3, "taker_buy_quote": 14800.96603 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.2902, "high": 0.2958, "low": 0.2901, "close": 0.2949, "volume": 150056.5, "close_time": 1764269999999, "quote_volume": 43959.19973, "trades": 726, "taker_buy_base": 79116.4, "taker_buy_quote": 23156.09645 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.2943, "high": 0.2964, "low": 0.2916, "close": 0.2951, "volume": 89634.5, "close_time": 1764273599999, "quote_volume": 26379.45531, "trades": 594, "taker_buy_base": 39080.9, "taker_buy_quote": 11491.70399 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2953, "high": 0.297, "low": 0.2934, "close": 0.2935, "volume": 172367.8, "close_time": 1764277199999, "quote_volume": 50915.56525, "trades": 654, "taker_buy_base": 85648.4, "taker_buy_quote": 25282.87283 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.2934, "high": 0.2942, "low": 0.2887, "close": 0.2889, "volume": 113646.7, "close_time": 1764280799999, "quote_volume": 33134.65143, "trades": 655, "taker_buy_base": 64095.8, "taker_buy_quote": 18671.6395 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.2889, "high": 0.291, "low": 0.2867, "close": 0.2878, "volume": 239331.5, "close_time": 1764284399999, "quote_volume": 69103.5795, "trades": 794, "taker_buy_base": 112063.2, "taker_buy_quote": 32344.35155 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.2877, "high": 0.2877, "low": 0.2787, "close": 0.2821, "volume": 274584.3, "close_time": 1764287999999, "quote_volume": 77549.01522, "trades": 1028, "taker_buy_base": 146281.6, "taker_buy_quote": 41341.15231 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2817, "high": 0.282, "low": 0.277, "close": 0.278, "volume": 128045.8, "close_time": 1764291599999, "quote_volume": 35705.10456, "trades": 644, "taker_buy_base": 64501.7, "taker_buy_quote": 17977.2444 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.2778, "high": 0.2778, "low": 0.256, "close": 0.2614, "volume": 1004757.9, "close_time": 1764295199999, "quote_volume": 266234.37322, "trades": 3192, "taker_buy_base": 434292.0, "taker_buy_quote": 114996.37138 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.2615, "high": 0.2629, "low": 0.2589, "close": 0.2619, "volume": 220278.7, "close_time": 1764298799999, "quote_volume": 57373.13426, "trades": 962, "taker_buy_base": 105326.5, "taker_buy_quote": 27435.97353 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.2621, "high": 0.2677, "low": 0.2618, "close": 0.267, "volume": 162422.0, "close_time": 1764302399999, "quote_volume": 43037.67387, "trades": 627, "taker_buy_base": 78675.0, "taker_buy_quote": 20858.13498 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.267, "high": 0.271, "low": 0.2667, "close": 0.2705, "volume": 142722.0, "close_time": 1764305999999, "quote_volume": 38391.39619, "trades": 709, "taker_buy_base": 77538.7, "taker_buy_quote": 20848.8835 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.2704, "high": 0.2726, "low": 0.2665, "close": 0.2667, "volume": 141847.2, "close_time": 1764309599999, "quote_volume": 38236.87989, "trades": 787, "taker_buy_base": 63858.4, "taker_buy_quote": 17219.9296 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.2665, "high": 0.2671, "low": 0.2637, "close": 0.2651, "volume": 286651.6, "close_time": 1764313199999, "quote_volume": 75982.73294, "trades": 917, "taker_buy_base": 151784.8, "taker_buy_quote": 40234.40379 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.2651, "high": 0.2661, "low": 0.2633, "close": 0.2649, "volume": 145444.7, "close_time": 1764316799999, "quote_volume": 38487.84884, "trades": 502, "taker_buy_base": 86806.2, "taker_buy_quote": 22975.97835 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2648, "high": 0.2765, "low": 0.2643, "close": 0.2736, "volume": 447792.7, "close_time": 1764320399999, "quote_volume": 121870.74513, "trades": 1534, "taker_buy_base": 225108.4, "taker_buy_quote": 61223.9303 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.2736, "high": 0.274, "low": 0.2692, "close": 0.2692, "volume": 177795.7, "close_time": 1764323999999, "quote_volume": 48344.91164, "trades": 721, "taker_buy_base": 79715.6, "taker_buy_quote": 21672.93191 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.2695, "high": 0.2718, "low": 0.2692, "close": 0.2716, "volume": 113829.4, "close_time": 1764327599999, "quote_volume": 30756.65474, "trades": 492, "taker_buy_base": 46719.6, "taker_buy_quote": 12625.57486 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.2718, "high": 0.2727, "low": 0.2685, "close": 0.2687, "volume": 120057.7, "close_time": 1764331199999, "quote_volume": 32452.68304, "trades": 618, "taker_buy_base": 59887.0, "taker_buy_quote": 16193.67114 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2684, "high": 0.2713, "low": 0.2677, "close": 0.2698, "volume": 68589.4, "close_time": 1764334799999, "quote_volume": 18495.6296, "trades": 471, "taker_buy_base": 33058.1, "taker_buy_quote": 8912.37272 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.27, "high": 0.2736, "low": 0.2673, "close": 0.2731, "volume": 220718.6, "close_time": 1764338399999, "quote_volume": 59710.40404, "trades": 892, "taker_buy_base": 105253.1, "taker_buy_quote": 28468.51918 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.2733, "high": 0.275, "low": 0.2709, "close": 0.2723, "volume": 116633.7, "close_time": 1764341999999, "quote_volume": 31820.56581, "trades": 661, "taker_buy_base": 53701.1, "taker_buy_quote": 14666.45055 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.2723, "high": 0.2779, "low": 0.271, "close": 0.2753, "volume": 160858.7, "close_time": 1764345599999, "quote_volume": 44208.37971, "trades": 859, "taker_buy_base": 82667.7, "taker_buy_quote": 22716.43323 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2754, "high": 0.2756, "low": 0.2685, "close": 0.2702, "volume": 80088.4, "close_time": 1764349199999, "quote_volume": 21703.14344, "trades": 662, "taker_buy_base": 40420.9, "taker_buy_quote": 10951.83494 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.2702, "high": 0.272, "low": 0.2669, "close": 0.2676, "volume": 89831.5, "close_time": 1764352799999, "quote_volume": 24176.26881, "trades": 675, "taker_buy_base": 44437.5, "taker_buy_quote": 11954.71187 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.2672, "high": 0.2681, "low": 0.2635, "close": 0.2674, "volume": 98448.4, "close_time": 1764356399999, "quote_volume": 26159.56512, "trades": 666, "taker_buy_base": 45203.6, "taker_buy_quote": 12021.8522 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.2675, "high": 0.2714, "low": 0.2659, "close": 0.2698, "volume": 77147.4, "close_time": 1764359999999, "quote_volume": 20725.59663, "trades": 560, "taker_buy_base": 46783.7, "taker_buy_quote": 12563.0096 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.27, "high": 0.27, "low": 0.267, "close": 0.269, "volume": 65946.4, "close_time": 1764363599999, "quote_volume": 17710.00648, "trades": 501, "taker_buy_base": 34246.0, "taker_buy_quote": 9198.68335 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.2687, "high": 0.2689, "low": 0.2651, "close": 0.2656, "volume": 75066.0, "close_time": 1764367199999, "quote_volume": 19975.76796, "trades": 368, "taker_buy_base": 34813.8, "taker_buy_quote": 9267.76868 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.2654, "high": 0.2672, "low": 0.2632, "close": 0.2662, "volume": 111479.5, "close_time": 1764370799999, "quote_volume": 29510.30045, "trades": 437, "taker_buy_base": 64893.2, "taker_buy_quote": 17170.4607 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.2665, "high": 0.2672, "low": 0.2628, "close": 0.2629, "volume": 43163.3, "close_time": 1764374399999, "quote_volume": 11436.86083, "trades": 459, "taker_buy_base": 22942.9, "taker_buy_quote": 6081.95126 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2632, "high": 0.2656, "low": 0.2593, "close": 0.2624, "volume": 77884.6, "close_time": 1764377999999, "quote_volume": 20387.63932, "trades": 705, "taker_buy_base": 32709.2, "taker_buy_quote": 8568.26829 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.2622, "high": 0.2668, "low": 0.2616, "close": 0.2618, "volume": 77117.4, "close_time": 1764381599999, "quote_volume": 20340.5878, "trades": 493, "taker_buy_base": 37837.1, "taker_buy_quote": 9990.27983 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.2617, "high": 0.2623, "low": 0.2542, "close": 0.2577, "volume": 197964.9, "close_time": 1764385199999, "quote_volume": 51160.80312, "trades": 875, "taker_buy_base": 100582.5, "taker_buy_quote": 25961.76556 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.2578, "high": 0.2598, "low": 0.2567, "close": 0.2593, "volume": 34252.4, "close_time": 1764388799999, "quote_volume": 8824.8428, "trades": 280, "taker_buy_base": 11621.0, "taker_buy_quote": 2997.48401 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2593, "high": 0.2608, "low": 0.2579, "close": 0.2588, "volume": 77325.2, "close_time": 1764392399999, "quote_volume": 20054.62731, "trades": 345, "taker_buy_base": 18965.7, "taker_buy_quote": 4921.4717 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.2586, "high": 0.2586, "low": 0.2535, "close": 0.2568, "volume": 103805.5, "close_time": 1764395999999, "quote_volume": 26552.13242, "trades": 755, "taker_buy_base": 54739.7, "taker_buy_quote": 14012.13473 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.2569, "high": 0.2583, "low": 0.2551, "close": 0.2562, "volume": 42442.2, "close_time": 1764399599999, "quote_volume": 10907.05777, "trades": 461, "taker_buy_base": 19725.2, "taker_buy_quote": 5067.05851 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.2563, "high": 0.2589, "low": 0.2544, "close": 0.255, "volume": 84739.6, "close_time": 1764403199999, "quote_volume": 21690.18679, "trades": 451, "taker_buy_base": 30442.4, "taker_buy_quote": 7795.18138 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2551, "high": 0.2559, "low": 0.2529, "close": 0.255, "volume": 76717.5, "close_time": 1764406799999, "quote_volume": 19500.02714, "trades": 378, "taker_buy_base": 26278.2, "taker_buy_quote": 6688.83809 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.255, "high": 0.2566, "low": 0.2535, "close": 0.2565, "volume": 46319.6, "close_time": 1764410399999, "quote_volume": 11814.93631, "trades": 376, "taker_buy_base": 27668.7, "taker_buy_quote": 7060.01944 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.2565, "high": 0.2574, "low": 0.2535, "close": 0.2554, "volume": 77911.2, "close_time": 1764413999999, "quote_volume": 19880.54203, "trades": 430, "taker_buy_base": 46773.1, "taker_buy_quote": 11936.83049 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.2552, "high": 0.2558, "low": 0.2534, "close": 0.2541, "volume": 50449.8, "close_time": 1764417599999, "quote_volume": 12843.95712, "trades": 318, "taker_buy_base": 19311.8, "taker_buy_quote": 4913.00312 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.254, "high": 0.2551, "low": 0.2517, "close": 0.2539, "volume": 94926.2, "close_time": 1764421199999, "quote_volume": 24022.05566, "trades": 453, "taker_buy_base": 35570.7, "taker_buy_quote": 8998.77408 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.2538, "high": 0.257, "low": 0.252, "close": 0.2554, "volume": 89872.3, "close_time": 1764424799999, "quote_volume": 22892.8775, "trades": 409, "taker_buy_base": 40639.2, "taker_buy_quote": 10371.55913 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.2554, "high": 0.2557, "low": 0.253, "close": 0.2537, "volume": 35281.4, "close_time": 1764428399999, "quote_volume": 8979.33678, "trades": 301, "taker_buy_base": 11701.0, "taker_buy_quote": 2977.40232 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.2537, "high": 0.2562, "low": 0.253, "close": 0.254, "volume": 53502.0, "close_time": 1764431999999, "quote_volume": 13617.11244, "trades": 413, "taker_buy_base": 21064.5, "taker_buy_quote": 5368.89444 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2539, "high": 0.2576, "low": 0.2528, "close": 0.2536, "volume": 228035.9, "close_time": 1764435599999, "quote_volume": 58242.54562, "trades": 865, "taker_buy_base": 77308.2, "taker_buy_quote": 19737.5255 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.2534, "high": 0.2537, "low": 0.2447, "close": 0.2469, "volume": 391639.5, "close_time": 1764439199999, "quote_volume": 96991.6563, "trades": 1263, "taker_buy_base": 203165.0, "taker_buy_quote": 50282.7198 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.2468, "high": 0.2485, "low": 0.2451, "close": 0.2472, "volume": 101801.4, "close_time": 1764442799999, "quote_volume": 25102.45629, "trades": 515, "taker_buy_base": 54879.2, "taker_buy_quote": 13531.40306 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.2474, "high": 0.2492, "low": 0.2469, "close": 0.2488, "volume": 77330.6, "close_time": 1764446399999, "quote_volume": 19191.50767, "trades": 316, "taker_buy_base": 44869.6, "taker_buy_quote": 11140.96778 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2488, "high": 0.2541, "low": 0.247, "close": 0.2533, "volume": 114453.8, "close_time": 1764449999999, "quote_volume": 28772.87816, "trades": 594, "taker_buy_base": 47268.8, "taker_buy_quote": 11894.03594 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.2535, "high": 0.254, "low": 0.2506, "close": 0.251, "volume": 73716.7, "close_time": 1764453599999, "quote_volume": 18572.43509, "trades": 352, "taker_buy_base": 23056.0, "taker_buy_quote": 5806.50643 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.2509, "high": 0.2526, "low": 0.2494, "close": 0.251, "volume": 88944.1, "close_time": 1764457199999, "quote_volume": 22299.0384, "trades": 403, "taker_buy_base": 38989.1, "taker_buy_quote": 9772.10909 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.2511, "high": 0.2523, "low": 0.2495, "close": 0.2502, "volume": 47317.6, "close_time": 1764460799999, "quote_volume": 11882.75166, "trades": 300, "taker_buy_base": 22914.1, "taker_buy_quote": 5753.15206 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2503, "high": 0.251, "low": 0.2471, "close": 0.2484, "volume": 40719.2, "close_time": 1764464399999, "quote_volume": 10149.19822, "trades": 318, "taker_buy_base": 22485.5, "taker_buy_quote": 5607.59268 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.2483, "high": 0.251, "low": 0.2468, "close": 0.2506, "volume": 48962.7, "close_time": 1764467999999, "quote_volume": 12200.09902, "trades": 429, "taker_buy_base": 31544.5, "taker_buy_quote": 7859.80896 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.2508, "high": 0.2525, "low": 0.2457, "close": 0.2459, "volume": 106451.9, "close_time": 1764471599999, "quote_volume": 26395.35749, "trades": 579, "taker_buy_base": 41403.9, "taker_buy_quote": 10286.67834 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.2459, "high": 0.2478, "low": 0.2427, "close": 0.2464, "volume": 67676.4, "close_time": 1764475199999, "quote_volume": 16624.16216, "trades": 497, "taker_buy_base": 35302.0, "taker_buy_quote": 8677.72401 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2464, "high": 0.2498, "low": 0.2457, "close": 0.2463, "volume": 41957.0, "close_time": 1764478799999, "quote_volume": 10384.96925, "trades": 347, "taker_buy_base": 24289.0, "taker_buy_quote": 6010.66194 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.2461, "high": 0.2461, "low": 0.2407, "close": 0.2439, "volume": 77901.7, "close_time": 1764482399999, "quote_volume": 18946.24253, "trades": 569, "taker_buy_base": 41221.9, "taker_buy_quote": 10028.06157 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.244, "high": 0.2459, "low": 0.2428, "close": 0.2454, "volume": 113501.8, "close_time": 1764485999999, "quote_volume": 27817.67051, "trades": 320, "taker_buy_base": 88017.8, "taker_buy_quote": 21579.77529 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.2455, "high": 0.2487, "low": 0.2453, "close": 0.2459, "volume": 55477.5, "close_time": 1764489599999, "quote_volume": 13678.25536, "trades": 345, "taker_buy_base": 31463.8, "taker_buy_quote": 7747.75579 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2458, "high": 0.246, "low": 0.2437, "close": 0.2446, "volume": 81629.8, "close_time": 1764493199999, "quote_volume": 19991.46023, "trades": 493, "taker_buy_base": 41627.5, "taker_buy_quote": 10191.0441 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.2445, "high": 0.2457, "low": 0.2431, "close": 0.2445, "volume": 34140.8, "close_time": 1764496799999, "quote_volume": 8331.54822, "trades": 273, "taker_buy_base": 11892.0, "taker_buy_quote": 2904.53054 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.2444, "high": 0.2479, "low": 0.2435, "close": 0.2455, "volume": 61614.0, "close_time": 1764500399999, "quote_volume": 15112.44561, "trades": 439, "taker_buy_base": 20848.7, "taker_buy_quote": 5114.86395 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.2455, "high": 0.2484, "low": 0.2435, "close": 0.2467, "volume": 84265.9, "close_time": 1764503999999, "quote_volume": 20754.66067, "trades": 637, "taker_buy_base": 30836.6, "taker_buy_quote": 7603.14512 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2466, "high": 0.2531, "low": 0.2455, "close": 0.2498, "volume": 143178.3, "close_time": 1764507599999, "quote_volume": 35873.59662, "trades": 722, "taker_buy_base": 64213.6, "taker_buy_quote": 16073.90728 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.25, "high": 0.257, "low": 0.2495, "close": 0.2522, "volume": 110533.0, "close_time": 1764511199999, "quote_volume": 28071.5455, "trades": 805, "taker_buy_base": 52744.2, "taker_buy_quote": 13390.13198 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.2522, "high": 0.2539, "low": 0.2497, "close": 0.252, "volume": 74965.7, "close_time": 1764514799999, "quote_volume": 18878.5219, "trades": 568, "taker_buy_base": 34322.5, "taker_buy_quote": 8640.67029 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.2521, "high": 0.2715, "low": 0.2501, "close": 0.2653, "volume": 902198.8, "close_time": 1764518399999, "quote_volume": 238514.86909, "trades": 3056, "taker_buy_base": 482484.2, "taker_buy_quote": 127329.99351 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2648, "high": 0.2753, "low": 0.2601, "close": 0.2686, "volume": 862983.9, "close_time": 1764521999999, "quote_volume": 230631.21823, "trades": 2492, "taker_buy_base": 446869.5, "taker_buy_quote": 119490.66665 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.2684, "high": 0.2776, "low": 0.2669, "close": 0.2698, "volume": 1003569.7, "close_time": 1764525599999, "quote_volume": 271890.9856, "trades": 2996, "taker_buy_base": 505983.3, "taker_buy_quote": 137165.01804 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.2696, "high": 0.2719, "low": 0.2667, "close": 0.2675, "volume": 390112.8, "close_time": 1764529199999, "quote_volume": 104888.45685, "trades": 1644, "taker_buy_base": 212608.1, "taker_buy_quote": 57202.39695 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.2671, "high": 0.2725, "low": 0.2657, "close": 0.2678, "volume": 307004.7, "close_time": 1764532799999, "quote_volume": 82506.5242, "trades": 1331, "taker_buy_base": 154689.4, "taker_buy_quote": 41558.89109 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2679, "high": 0.2724, "low": 0.2666, "close": 0.2691, "volume": 305417.8, "close_time": 1764536399999, "quote_volume": 82321.10885, "trades": 1123, "taker_buy_base": 148559.4, "taker_buy_quote": 40066.65631 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.269, "high": 0.2816, "low": 0.2684, "close": 0.2752, "volume": 964607.2, "close_time": 1764539999999, "quote_volume": 266328.65545, "trades": 2824, "taker_buy_base": 489921.9, "taker_buy_quote": 135315.21805 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.275, "high": 0.2792, "low": 0.2692, "close": 0.2697, "volume": 466380.5, "close_time": 1764543599999, "quote_volume": 128218.53164, "trades": 1832, "taker_buy_base": 207142.8, "taker_buy_quote": 56967.1027 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.2699, "high": 0.2704, "low": 0.2606, "close": 0.2615, "volume": 288073.6, "close_time": 1764547199999, "quote_volume": 76123.36984, "trades": 1073, "taker_buy_base": 137051.2, "taker_buy_quote": 36188.19518 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2614, "high": 0.2614, "low": 0.2389, "close": 0.2394, "volume": 749556.2, "close_time": 1764550799999, "quote_volume": 186227.08916, "trades": 2311, "taker_buy_base": 373169.1, "taker_buy_quote": 92642.27637 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.2396, "high": 0.2441, "low": 0.2389, "close": 0.2397, "volume": 278069.2, "close_time": 1764554399999, "quote_volume": 67079.13717, "trades": 1126, "taker_buy_base": 101050.9, "taker_buy_quote": 24353.29754 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.2396, "high": 0.241, "low": 0.2342, "close": 0.2379, "volume": 318196.5, "close_time": 1764557999999, "quote_volume": 75347.08281, "trades": 1171, "taker_buy_base": 132829.0, "taker_buy_quote": 31443.8565 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.2375, "high": 0.2389, "low": 0.2322, "close": 0.2329, "volume": 181456.5, "close_time": 1764561599999, "quote_volume": 42758.80044, "trades": 962, "taker_buy_base": 115844.2, "taker_buy_quote": 27308.19354 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2328, "high": 0.2334, "low": 0.2184, "close": 0.219, "volume": 489737.2, "close_time": 1764565199999, "quote_volume": 109516.37167, "trades": 1775, "taker_buy_base": 211994.3, "taker_buy_quote": 47349.64139 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.2192, "high": 0.2295, "low": 0.2189, "close": 0.2269, "volume": 324178.6, "close_time": 1764568799999, "quote_volume": 72842.96083, "trades": 1346, "taker_buy_base": 172164.8, "taker_buy_quote": 38705.96646 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.227, "high": 0.2286, "low": 0.2259, "close": 0.2282, "volume": 109017.1, "close_time": 1764572399999, "quote_volume": 24826.79888, "trades": 629, "taker_buy_base": 60491.3, "taker_buy_quote": 13773.68704 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.2279, "high": 0.2286, "low": 0.2252, "close": 0.2268, "volume": 85114.0, "close_time": 1764575999999, "quote_volume": 19307.27935, "trades": 478, "taker_buy_base": 42418.1, "taker_buy_quote": 9624.21714 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2267, "high": 0.2283, "low": 0.2252, "close": 0.2273, "volume": 65739.0, "close_time": 1764579599999, "quote_volume": 14897.73683, "trades": 376, "taker_buy_base": 33384.1, "taker_buy_quote": 7564.89111 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.2271, "high": 0.2331, "low": 0.2264, "close": 0.2276, "volume": 265941.3, "close_time": 1764583199999, "quote_volume": 61033.55511, "trades": 955, "taker_buy_base": 141388.4, "taker_buy_quote": 32460.19561 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.2279, "high": 0.2389, "low": 0.2278, "close": 0.2288, "volume": 175761.9, "close_time": 1764586799999, "quote_volume": 40409.8126, "trades": 639, "taker_buy_base": 87438.5, "taker_buy_quote": 20113.98552 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.2288, "high": 0.2308, "low": 0.227, "close": 0.2271, "volume": 180628.8, "close_time": 1764590399999, "quote_volume": 41278.58796, "trades": 626, "taker_buy_base": 71152.9, "taker_buy_quote": 16264.31971 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2271, "high": 0.2283, "low": 0.2236, "close": 0.2268, "volume": 259454.7, "close_time": 1764593999999, "quote_volume": 58748.35553, "trades": 833, "taker_buy_base": 115270.3, "taker_buy_quote": 26115.09938 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.2267, "high": 0.2288, "low": 0.2229, "close": 0.2259, "volume": 160397.1, "close_time": 1764597599999, "quote_volume": 36151.50394, "trades": 857, "taker_buy_base": 81346.0, "taker_buy_quote": 18325.48064 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.2256, "high": 0.2307, "low": 0.2245, "close": 0.2274, "volume": 215839.0, "close_time": 1764601199999, "quote_volume": 49209.18359, "trades": 962, "taker_buy_base": 136026.0, "taker_buy_quote": 31030.45637 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.2276, "high": 0.2278, "low": 0.2212, "close": 0.2254, "volume": 196848.0, "close_time": 1764604799999, "quote_volume": 44215.98086, "trades": 1122, "taker_buy_base": 95438.5, "taker_buy_quote": 21405.19162 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2253, "high": 0.2263, "low": 0.2212, "close": 0.223, "volume": 188965.4, "close_time": 1764608399999, "quote_volume": 42280.59017, "trades": 834, "taker_buy_base": 81017.9, "taker_buy_quote": 18189.08374 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.2231, "high": 0.2305, "low": 0.2221, "close": 0.2287, "volume": 260549.2, "close_time": 1764611999999, "quote_volume": 58713.44526, "trades": 1019, "taker_buy_base": 162046.9, "taker_buy_quote": 36497.77193 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.2286, "high": 0.2316, "low": 0.2268, "close": 0.2314, "volume": 196012.1, "close_time": 1764615599999, "quote_volume": 44899.63703, "trades": 848, "taker_buy_base": 102725.8, "taker_buy_quote": 23536.33807 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.2316, "high": 0.2368, "low": 0.2292, "close": 0.2349, "volume": 262609.3, "close_time": 1764619199999, "quote_volume": 61448.61217, "trades": 1024, "taker_buy_base": 124070.5, "taker_buy_quote": 29051.07659 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2348, "high": 0.2379, "low": 0.2329, "close": 0.2342, "volume": 159110.0, "close_time": 1764622799999, "quote_volume": 37399.73713, "trades": 769, "taker_buy_base": 73349.1, "taker_buy_quote": 17238.98118 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.2343, "high": 0.2381, "low": 0.2337, "close": 0.2362, "volume": 120694.5, "close_time": 1764626399999, "quote_volume": 28474.72512, "trades": 610, "taker_buy_base": 56863.0, "taker_buy_quote": 13415.78914 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.2361, "high": 0.2367, "low": 0.2336, "close": 0.2336, "volume": 150386.0, "close_time": 1764629999999, "quote_volume": 35305.2933, "trades": 556, "taker_buy_base": 66408.0, "taker_buy_quote": 15597.83446 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.2336, "high": 0.2353, "low": 0.2334, "close": 0.2346, "volume": 47708.8, "close_time": 1764633599999, "quote_volume": 11176.43592, "trades": 281, "taker_buy_base": 19720.9, "taker_buy_quote": 4621.33079 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2346, "high": 0.2366, "low": 0.2322, "close": 0.2355, "volume": 103825.9, "close_time": 1764637199999, "quote_volume": 24290.51378, "trades": 525, "taker_buy_base": 72899.6, "taker_buy_quote": 17038.28788 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.2356, "high": 0.2384, "low": 0.2341, "close": 0.2354, "volume": 136746.1, "close_time": 1764640799999, "quote_volume": 32312.84587, "trades": 711, "taker_buy_base": 90313.9, "taker_buy_quote": 21359.86915 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.2351, "high": 0.2444, "low": 0.2349, "close": 0.2414, "volume": 229670.7, "close_time": 1764644399999, "quote_volume": 55201.68124, "trades": 1190, "taker_buy_base": 129114.9, "taker_buy_quote": 31012.67072 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.241, "high": 0.2475, "low": 0.2379, "close": 0.2444, "volume": 355244.5, "close_time": 1764647999999, "quote_volume": 86751.37006, "trades": 1656, "taker_buy_base": 204001.7, "taker_buy_quote": 49869.53204 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2442, "high": 0.2545, "low": 0.2437, "close": 0.2445, "volume": 945565.0, "close_time": 1764651599999, "quote_volume": 235877.6725, "trades": 3256, "taker_buy_base": 475014.3, "taker_buy_quote": 118401.65256 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.2447, "high": 0.2454, "low": 0.2389, "close": 0.2391, "volume": 362849.3, "close_time": 1764655199999, "quote_volume": 87880.55806, "trades": 1503, "taker_buy_base": 169453.5, "taker_buy_quote": 40998.25197 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.2392, "high": 0.2428, "low": 0.2369, "close": 0.2387, "volume": 320760.4, "close_time": 1764658799999, "quote_volume": 76750.83242, "trades": 1471, "taker_buy_base": 184261.3, "taker_buy_quote": 44068.69855 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.2386, "high": 0.2404, "low": 0.234, "close": 0.2348, "volume": 138840.2, "close_time": 1764662399999, "quote_volume": 32812.23472, "trades": 707, "taker_buy_base": 62260.8, "taker_buy_quote": 14695.98863 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2347, "high": 0.2347, "low": 0.2311, "close": 0.232, "volume": 272419.8, "close_time": 1764665999999, "quote_volume": 63242.51658, "trades": 787, "taker_buy_base": 97600.2, "taker_buy_quote": 22668.79461 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.2321, "high": 0.2368, "low": 0.2321, "close": 0.2331, "volume": 209974.3, "close_time": 1764669599999, "quote_volume": 49231.10572, "trades": 820, "taker_buy_base": 73825.7, "taker_buy_quote": 17322.03351 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.2332, "high": 0.2378, "low": 0.2331, "close": 0.2378, "volume": 133028.1, "close_time": 1764673199999, "quote_volume": 31242.58205, "trades": 607, "taker_buy_base": 50646.0, "taker_buy_quote": 11900.43196 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.2372, "high": 0.2377, "low": 0.2353, "close": 0.2376, "volume": 117562.0, "close_time": 1764676799999, "quote_volume": 27801.24503, "trades": 470, "taker_buy_base": 83050.9, "taker_buy_quote": 19645.56745 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2374, "high": 0.2386, "low": 0.2352, "close": 0.2382, "volume": 90989.3, "close_time": 1764680399999, "quote_volume": 21565.12664, "trades": 454, "taker_buy_base": 46245.0, "taker_buy_quote": 10965.79688 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.2384, "high": 0.2394, "low": 0.2358, "close": 0.2366, "volume": 83618.1, "close_time": 1764683999999, "quote_volume": 19850.6021, "trades": 483, "taker_buy_base": 46569.7, "taker_buy_quote": 11045.81588 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.2366, "high": 0.2436, "low": 0.2362, "close": 0.2429, "volume": 339805.6, "close_time": 1764687599999, "quote_volume": 81641.18296, "trades": 1006, "taker_buy_base": 147583.3, "taker_buy_quote": 35557.47313 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.243, "high": 0.2477, "low": 0.2426, "close": 0.2462, "volume": 435124.0, "close_time": 1764691199999, "quote_volume": 106705.8194, "trades": 1834, "taker_buy_base": 307750.4, "taker_buy_quote": 75487.24955 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2463, "high": 0.2471, "low": 0.2428, "close": 0.2428, "volume": 210148.9, "close_time": 1764694799999, "quote_volume": 51464.56649, "trades": 818, "taker_buy_base": 121854.3, "taker_buy_quote": 29832.17093 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.2427, "high": 0.2446, "low": 0.2418, "close": 0.2428, "volume": 154107.8, "close_time": 1764698399999, "quote_volume": 37459.5335, "trades": 567, "taker_buy_base": 105937.0, "taker_buy_quote": 25755.7235 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.2429, "high": 0.2444, "low": 0.2418, "close": 0.2444, "volume": 109728.3, "close_time": 1764701999999, "quote_volume": 26718.08361, "trades": 442, "taker_buy_base": 40962.2, "taker_buy_quote": 9973.21166 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.2445, "high": 0.245, "low": 0.2427, "close": 0.2429, "volume": 101675.3, "close_time": 1764705599999, "quote_volume": 24781.1292, "trades": 331, "taker_buy_base": 37245.1, "taker_buy_quote": 9077.3083 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2428, "high": 0.2428, "low": 0.2396, "close": 0.2412, "volume": 133786.3, "close_time": 1764709199999, "quote_volume": 32257.06145, "trades": 498, "taker_buy_base": 60489.8, "taker_buy_quote": 14578.92826 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.241, "high": 0.243, "low": 0.2405, "close": 0.2421, "volume": 75516.8, "close_time": 1764712799999, "quote_volume": 18239.69587, "trades": 387, "taker_buy_base": 27350.1, "taker_buy_quote": 6608.10037 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.242, "high": 0.2443, "low": 0.241, "close": 0.2427, "volume": 120880.7, "close_time": 1764716399999, "quote_volume": 29287.42647, "trades": 433, "taker_buy_base": 55202.9, "taker_buy_quote": 13384.55857 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.2428, "high": 0.244, "low": 0.2416, "close": 0.2433, "volume": 84771.4, "close_time": 1764719999999, "quote_volume": 20554.93811, "trades": 322, "taker_buy_base": 51931.2, "taker_buy_quote": 12590.84724 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2428, "high": 0.2428, "low": 0.2377, "close": 0.2385, "volume": 78653.3, "close_time": 1764723599999, "quote_volume": 18873.74741, "trades": 479, "taker_buy_base": 39194.6, "taker_buy_quote": 9408.52993 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.2384, "high": 0.2438, "low": 0.2384, "close": 0.2413, "volume": 67641.7, "close_time": 1764727199999, "quote_volume": 16294.77946, "trades": 403, "taker_buy_base": 31074.5, "taker_buy_quote": 7493.73625 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.2411, "high": 0.2451, "low": 0.2407, "close": 0.2423, "volume": 65720.3, "close_time": 1764730799999, "quote_volume": 16002.94232, "trades": 446, "taker_buy_base": 37561.9, "taker_buy_quote": 9144.69295 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.2422, "high": 0.2431, "low": 0.2412, "close": 0.2415, "volume": 60239.1, "close_time": 1764734399999, "quote_volume": 14594.23183, "trades": 304, "taker_buy_base": 29681.1, "taker_buy_quote": 7195.20184 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2415, "high": 0.2438, "low": 0.2411, "close": 0.2429, "volume": 56250.8, "close_time": 1764737999999, "quote_volume": 13650.79332, "trades": 350, "taker_buy_base": 35843.1, "taker_buy_quote": 8699.47755 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.2428, "high": 0.2526, "low": 0.2424, "close": 0.2459, "volume": 324587.7, "close_time": 1764741599999, "quote_volume": 80201.67744, "trades": 1148, "taker_buy_base": 184460.2, "taker_buy_quote": 45544.15374 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.2459, "high": 0.2509, "low": 0.2459, "close": 0.2477, "volume": 155885.3, "close_time": 1764745199999, "quote_volume": 38818.04111, "trades": 624, "taker_buy_base": 77241.6, "taker_buy_quote": 19237.15139 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.2478, "high": 0.2486, "low": 0.2445, "close": 0.2454, "volume": 96548.4, "close_time": 1764748799999, "quote_volume": 23815.68241, "trades": 402, "taker_buy_base": 54624.8, "taker_buy_quote": 13486.17798 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2455, "high": 0.2474, "low": 0.2445, "close": 0.2462, "volume": 105970.6, "close_time": 1764752399999, "quote_volume": 26058.89599, "trades": 387, "taker_buy_base": 53482.6, "taker_buy_quote": 13143.52943 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.2461, "high": 0.2469, "low": 0.2433, "close": 0.2448, "volume": 107720.1, "close_time": 1764755999999, "quote_volume": 26408.84083, "trades": 443, "taker_buy_base": 41692.2, "taker_buy_quote": 10226.08598 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.2448, "high": 0.2476, "low": 0.2427, "close": 0.2429, "volume": 72539.5, "close_time": 1764759599999, "quote_volume": 17754.10821, "trades": 433, "taker_buy_base": 25244.3, "taker_buy_quote": 6182.01162 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.2429, "high": 0.243, "low": 0.2391, "close": 0.2411, "volume": 93038.4, "close_time": 1764763199999, "quote_volume": 22391.57807, "trades": 472, "taker_buy_base": 43456.3, "taker_buy_quote": 10459.7287 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2411, "high": 0.2534, "low": 0.2375, "close": 0.2484, "volume": 645375.3, "close_time": 1764766799999, "quote_volume": 158667.92423, "trades": 1816, "taker_buy_base": 389285.3, "taker_buy_quote": 95636.92957 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.2485, "high": 0.2576, "low": 0.2462, "close": 0.2495, "volume": 540222.1, "close_time": 1764770399999, "quote_volume": 135981.2483, "trades": 1845, "taker_buy_base": 236591.3, "taker_buy_quote": 59653.64615 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.2495, "high": 0.2719, "low": 0.2437, "close": 0.2683, "volume": 1099073.5, "close_time": 1764773999999, "quote_volume": 284183.64407, "trades": 3140, "taker_buy_base": 573404.8, "taker_buy_quote": 148521.16182 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.2677, "high": 0.2795, "low": 0.2562, "close": 0.257, "volume": 2569846.9, "close_time": 1764777599999, "quote_volume": 690616.92095, "trades": 7726, "taker_buy_base": 1199986.8, "taker_buy_quote": 322849.58872 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2568, "high": 0.2637, "low": 0.253, "close": 0.2607, "volume": 624025.2, "close_time": 1764781199999, "quote_volume": 160767.49965, "trades": 1930, "taker_buy_base": 305351.3, "taker_buy_quote": 78660.32302 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.2604, "high": 0.2665, "low": 0.259, "close": 0.2642, "volume": 499894.0, "close_time": 1764784799999, "quote_volume": 131550.47079, "trades": 1801, "taker_buy_base": 251430.8, "taker_buy_quote": 66145.06643 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.2647, "high": 0.272, "low": 0.2602, "close": 0.2628, "volume": 731390.0, "close_time": 1764788399999, "quote_volume": 195261.02617, "trades": 2311, "taker_buy_base": 335959.5, "taker_buy_quote": 89530.95857 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.2629, "high": 0.2654, "low": 0.2621, "close": 0.2632, "volume": 163339.7, "close_time": 1764791999999, "quote_volume": 43020.85999, "trades": 717, "taker_buy_base": 95952.0, "taker_buy_quote": 25273.03105 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2633, "high": 0.2658, "low": 0.2616, "close": 0.2628, "volume": 235659.6, "close_time": 1764795599999, "quote_volume": 62195.68046, "trades": 1069, "taker_buy_base": 93052.3, "taker_buy_quote": 24558.08877 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.263, "high": 0.2633, "low": 0.2567, "close": 0.2592, "volume": 375254.2, "close_time": 1764799199999, "quote_volume": 97377.73809, "trades": 1220, "taker_buy_base": 187630.0, "taker_buy_quote": 48692.60312 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.2595, "high": 0.2605, "low": 0.2554, "close": 0.2584, "volume": 108837.8, "close_time": 1764802799999, "quote_volume": 28109.44459, "trades": 576, "taker_buy_base": 60215.3, "taker_buy_quote": 15555.17121 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.2583, "high": 0.2591, "low": 0.2541, "close": 0.2555, "volume": 152850.9, "close_time": 1764806399999, "quote_volume": 39134.34437, "trades": 447, "taker_buy_base": 80041.5, "taker_buy_quote": 20466.77747 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2556, "high": 0.2684, "low": 0.2548, "close": 0.2566, "volume": 516665.9, "close_time": 1764809999999, "quote_volume": 135887.06294, "trades": 2129, "taker_buy_base": 242193.6, "taker_buy_quote": 63659.15178 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.2564, "high": 0.2565, "low": 0.2511, "close": 0.2519, "volume": 117098.6, "close_time": 1764813599999, "quote_volume": 29719.32794, "trades": 715, "taker_buy_base": 46933.2, "taker_buy_quote": 11901.90955 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.252, "high": 0.2543, "low": 0.2491, "close": 0.2532, "volume": 240323.6, "close_time": 1764817199999, "quote_volume": 60338.36201, "trades": 784, "taker_buy_base": 154768.7, "taker_buy_quote": 38814.54791 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.2533, "high": 0.2548, "low": 0.2518, "close": 0.2534, "volume": 88466.3, "close_time": 1764820799999, "quote_volume": 22411.05867, "trades": 473, "taker_buy_base": 36926.5, "taker_buy_quote": 9359.07876 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2535, "high": 0.2608, "low": 0.2529, "close": 0.2558, "volume": 205008.8, "close_time": 1764824399999, "quote_volume": 52564.54914, "trades": 927, "taker_buy_base": 111619.7, "taker_buy_quote": 28619.85979 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.2556, "high": 0.2564, "low": 0.2479, "close": 0.2487, "volume": 344939.9, "close_time": 1764827999999, "quote_volume": 86556.76027, "trades": 1074, "taker_buy_base": 120200.2, "taker_buy_quote": 30152.19685 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.2491, "high": 0.2513, "low": 0.2483, "close": 0.249, "volume": 145003.1, "close_time": 1764831599999, "quote_volume": 36218.54443, "trades": 463, "taker_buy_base": 62315.4, "taker_buy_quote": 15564.32073 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.2491, "high": 0.2501, "low": 0.2454, "close": 0.2495, "volume": 166458.2, "close_time": 1764835199999, "quote_volume": 41231.28776, "trades": 704, "taker_buy_base": 63396.1, "taker_buy_quote": 15700.56863 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2497, "high": 0.2551, "low": 0.2497, "close": 0.2517, "volume": 199727.1, "close_time": 1764838799999, "quote_volume": 50314.94737, "trades": 747, "taker_buy_base": 85871.0, "taker_buy_quote": 21631.26001 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.2515, "high": 0.2537, "low": 0.248, "close": 0.2499, "volume": 115284.1, "close_time": 1764842399999, "quote_volume": 28795.51936, "trades": 504, "taker_buy_base": 61410.7, "taker_buy_quote": 15345.79853 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.2498, "high": 0.251, "low": 0.2464, "close": 0.2469, "volume": 112604.5, "close_time": 1764845999999, "quote_volume": 27985.76268, "trades": 299, "taker_buy_base": 23968.0, "taker_buy_quote": 5958.58523 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.2468, "high": 0.2521, "low": 0.2459, "close": 0.2512, "volume": 194487.0, "close_time": 1764849599999, "quote_volume": 48421.11017, "trades": 708, "taker_buy_base": 87848.6, "taker_buy_quote": 21868.87096 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2509, "high": 0.2544, "low": 0.2478, "close": 0.2526, "volume": 339601.6, "close_time": 1764853199999, "quote_volume": 85582.6075, "trades": 1174, "taker_buy_base": 177009.9, "taker_buy_quote": 44595.93432 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.2525, "high": 0.2533, "low": 0.2481, "close": 0.2506, "volume": 157073.9, "close_time": 1764856799999, "quote_volume": 39314.46921, "trades": 757, "taker_buy_base": 76971.6, "taker_buy_quote": 19277.26988 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.2506, "high": 0.2511, "low": 0.2469, "close": 0.2472, "volume": 283310.9, "close_time": 1764860399999, "quote_volume": 70502.30996, "trades": 770, "taker_buy_base": 79774.1, "taker_buy_quote": 19872.85553 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.2472, "high": 0.2651, "low": 0.2409, "close": 0.2481, "volume": 1601216.7, "close_time": 1764863999999, "quote_volume": 404428.72538, "trades": 4136, "taker_buy_base": 768394.3, "taker_buy_quote": 194319.6928 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.248, "high": 0.2511, "low": 0.2467, "close": 0.249, "volume": 396769.8, "close_time": 1764867599999, "quote_volume": 98576.5995, "trades": 1073, "taker_buy_base": 127465.7, "taker_buy_quote": 31656.43718 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.2487, "high": 0.2519, "low": 0.2463, "close": 0.2507, "volume": 152940.6, "close_time": 1764871199999, "quote_volume": 38069.77646, "trades": 734, "taker_buy_base": 84910.7, "taker_buy_quote": 21126.63859 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.2508, "high": 0.2565, "low": 0.2497, "close": 0.2555, "volume": 217790.9, "close_time": 1764874799999, "quote_volume": 55220.06094, "trades": 947, "taker_buy_base": 127827.0, "taker_buy_quote": 32435.4372 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.2556, "high": 0.2569, "low": 0.2483, "close": 0.252, "volume": 352673.6, "close_time": 1764878399999, "quote_volume": 88882.51867, "trades": 1370, "taker_buy_base": 131606.5, "taker_buy_quote": 33243.65676 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2519, "high": 0.252, "low": 0.2491, "close": 0.25, "volume": 190611.3, "close_time": 1764881999999, "quote_volume": 47691.2315, "trades": 653, "taker_buy_base": 108418.6, "taker_buy_quote": 27122.33067 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.2498, "high": 0.2545, "low": 0.2498, "close": 0.2503, "volume": 222319.5, "close_time": 1764885599999, "quote_volume": 56082.92094, "trades": 866, "taker_buy_base": 82777.0, "taker_buy_quote": 20864.71076 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.2504, "high": 0.2514, "low": 0.2475, "close": 0.2493, "volume": 251475.2, "close_time": 1764889199999, "quote_volume": 62750.42527, "trades": 492, "taker_buy_base": 162588.8, "taker_buy_quote": 40596.84554 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.2492, "high": 0.2513, "low": 0.2465, "close": 0.2475, "volume": 103989.5, "close_time": 1764892799999, "quote_volume": 25825.35974, "trades": 493, "taker_buy_base": 45475.2, "taker_buy_quote": 11283.13794 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2472, "high": 0.2532, "low": 0.2456, "close": 0.2466, "volume": 216945.6, "close_time": 1764896399999, "quote_volume": 53916.90199, "trades": 1134, "taker_buy_base": 132221.8, "taker_buy_quote": 32828.55456 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.2465, "high": 0.2483, "low": 0.2451, "close": 0.2454, "volume": 77908.6, "close_time": 1764899999999, "quote_volume": 19200.6765, "trades": 486, "taker_buy_base": 49439.2, "taker_buy_quote": 12177.27073 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.2452, "high": 0.2495, "low": 0.2433, "close": 0.2459, "volume": 143636.9, "close_time": 1764903599999, "quote_volume": 35366.86965, "trades": 723, "taker_buy_base": 86457.4, "taker_buy_quote": 21285.80126 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.246, "high": 0.2471, "low": 0.2436, "close": 0.246, "volume": 88304.0, "close_time": 1764907199999, "quote_volume": 21685.8851, "trades": 516, "taker_buy_base": 32391.0, "taker_buy_quote": 7957.97592 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.246, "high": 0.2478, "low": 0.2441, "close": 0.2456, "volume": 82615.6, "close_time": 1764910799999, "quote_volume": 20306.22449, "trades": 446, "taker_buy_base": 41543.7, "taker_buy_quote": 10204.59241 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.2454, "high": 0.246, "low": 0.2419, "close": 0.244, "volume": 88140.9, "close_time": 1764914399999, "quote_volume": 21480.3404, "trades": 402, "taker_buy_base": 49217.5, "taker_buy_quote": 11987.67945 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.2439, "high": 0.2463, "low": 0.2429, "close": 0.2445, "volume": 125712.5, "close_time": 1764917999999, "quote_volume": 30711.96679, "trades": 538, "taker_buy_base": 58120.0, "taker_buy_quote": 14194.78462 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.2442, "high": 0.2456, "low": 0.2426, "close": 0.2428, "volume": 58308.7, "close_time": 1764921599999, "quote_volume": 14235.07965, "trades": 285, "taker_buy_base": 30462.5, "taker_buy_quote": 7440.22324 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2426, "high": 0.2426, "low": 0.2386, "close": 0.2409, "volume": 146194.0, "close_time": 1764925199999, "quote_volume": 35158.87048, "trades": 551, "taker_buy_base": 57200.9, "taker_buy_quote": 13756.45275 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.2407, "high": 0.2407, "low": 0.234, "close": 0.2359, "volume": 270063.1, "close_time": 1764928799999, "quote_volume": 63730.7399, "trades": 830, "taker_buy_base": 125148.5, "taker_buy_quote": 29534.19421 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.2362, "high": 0.2374, "low": 0.2344, "close": 0.2364, "volume": 151623.5, "close_time": 1764932399999, "quote_volume": 35751.16372, "trades": 513, "taker_buy_base": 78045.8, "taker_buy_quote": 18403.36968 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.2362, "high": 0.2364, "low": 0.2325, "close": 0.2342, "volume": 131876.3, "close_time": 1764935999999, "quote_volume": 30855.10154, "trades": 506, "taker_buy_base": 47594.6, "taker_buy_quote": 11131.3367 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.234, "high": 0.2361, "low": 0.2322, "close": 0.2357, "volume": 67320.4, "close_time": 1764939599999, "quote_volume": 15726.25742, "trades": 337, "taker_buy_base": 21885.2, "taker_buy_quote": 5113.77072 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.2356, "high": 0.2358, "low": 0.2322, "close": 0.2329, "volume": 100176.6, "close_time": 1764943199999, "quote_volume": 23440.9591, "trades": 510, "taker_buy_base": 52606.0, "taker_buy_quote": 12313.27829 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.2328, "high": 0.2346, "low": 0.2317, "close": 0.2335, "volume": 168091.4, "close_time": 1764946799999, "quote_volume": 39176.40486, "trades": 655, "taker_buy_base": 36405.5, "taker_buy_quote": 8493.73568 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.2336, "high": 0.2374, "low": 0.2336, "close": 0.235, "volume": 323598.1, "close_time": 1764950399999, "quote_volume": 76177.91935, "trades": 1121, "taker_buy_base": 130893.0, "taker_buy_quote": 30806.26791 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2346, "high": 0.2346, "low": 0.2242, "close": 0.2262, "volume": 873864.7, "close_time": 1764953999999, "quote_volume": 199239.64274, "trades": 1957, "taker_buy_base": 362657.8, "taker_buy_quote": 82690.33303 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.226, "high": 0.2273, "low": 0.223, "close": 0.2254, "volume": 167833.3, "close_time": 1764957599999, "quote_volume": 37740.36961, "trades": 766, "taker_buy_base": 56287.5, "taker_buy_quote": 12673.83731 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.2257, "high": 0.2275, "low": 0.2231, "close": 0.224, "volume": 121236.5, "close_time": 1764961199999, "quote_volume": 27350.14089, "trades": 549, "taker_buy_base": 42711.6, "taker_buy_quote": 9630.63883 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.2239, "high": 0.2289, "low": 0.2223, "close": 0.2271, "volume": 135689.5, "close_time": 1764964799999, "quote_volume": 30735.14221, "trades": 685, "taker_buy_base": 64135.7, "taker_buy_quote": 14534.99907 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2271, "high": 0.2278, "low": 0.2241, "close": 0.2243, "volume": 87150.3, "close_time": 1764968399999, "quote_volume": 19684.14952, "trades": 477, "taker_buy_base": 42548.1, "taker_buy_quote": 9602.72591 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.2246, "high": 0.2261, "low": 0.2244, "close": 0.2259, "volume": 43263.6, "close_time": 1764971999999, "quote_volume": 9745.08671, "trades": 294, "taker_buy_base": 17890.5, "taker_buy_quote": 4028.25616 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.2256, "high": 0.2289, "low": 0.2253, "close": 0.2275, "volume": 167170.9, "close_time": 1764975599999, "quote_volume": 38037.54217, "trades": 475, "taker_buy_base": 60157.9, "taker_buy_quote": 13688.81217 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.2275, "high": 0.2291, "low": 0.2262, "close": 0.2269, "volume": 86879.0, "close_time": 1764979199999, "quote_volume": 19726.3009, "trades": 376, "taker_buy_base": 30883.3, "taker_buy_quote": 7015.18126 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2268, "high": 0.2275, "low": 0.2241, "close": 0.2247, "volume": 79235.1, "close_time": 1764982799999, "quote_volume": 17852.41144, "trades": 338, "taker_buy_base": 39897.9, "taker_buy_quote": 8982.95276 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.2249, "high": 0.2282, "low": 0.2242, "close": 0.2275, "volume": 60136.4, "close_time": 1764986399999, "quote_volume": 13652.96527, "trades": 348, "taker_buy_base": 28410.7, "taker_buy_quote": 6443.52007 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.2277, "high": 0.2292, "low": 0.2266, "close": 0.2292, "volume": 19267.7, "close_time": 1764989999999, "quote_volume": 4384.13208, "trades": 173, "taker_buy_base": 11880.0, "taker_buy_quote": 2702.65622 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.2293, "high": 0.2304, "low": 0.2276, "close": 0.2289, "volume": 33503.9, "close_time": 1764993599999, "quote_volume": 7670.31961, "trades": 255, "taker_buy_base": 17122.1, "taker_buy_quote": 3918.95483 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2286, "high": 0.2287, "low": 0.2254, "close": 0.2258, "volume": 29629.9, "close_time": 1764997199999, "quote_volume": 6721.35597, "trades": 221, "taker_buy_base": 14956.9, "taker_buy_quote": 3390.8639 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.2261, "high": 0.2287, "low": 0.2257, "close": 0.2257, "volume": 33658.2, "close_time": 1765000799999, "quote_volume": 7659.69407, "trades": 236, "taker_buy_base": 17631.4, "taker_buy_quote": 4012.77309 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.2256, "high": 0.2269, "low": 0.2249, "close": 0.2256, "volume": 72307.5, "close_time": 1765004399999, "quote_volume": 16306.93185, "trades": 369, "taker_buy_base": 22980.4, "taker_buy_quote": 5182.93243 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.2255, "high": 0.2268, "low": 0.2242, "close": 0.2266, "volume": 46304.3, "close_time": 1765007999999, "quote_volume": 10449.91502, "trades": 234, "taker_buy_base": 14026.1, "taker_buy_quote": 3165.87632 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2264, "high": 0.227, "low": 0.2229, "close": 0.2231, "volume": 64035.9, "close_time": 1765011599999, "quote_volume": 14367.89915, "trades": 417, "taker_buy_base": 32378.7, "taker_buy_quote": 7263.01625 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.2231, "high": 0.2243, "low": 0.2172, "close": 0.2214, "volume": 651834.0, "close_time": 1765015199999, "quote_volume": 143424.38084, "trades": 1453, "taker_buy_base": 221995.4, "taker_buy_quote": 48739.26943 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.2213, "high": 0.2214, "low": 0.2196, "close": 0.2199, "volume": 110547.0, "close_time": 1765018799999, "quote_volume": 24390.61401, "trades": 428, "taker_buy_base": 40234.5, "taker_buy_quote": 8880.85679 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.2198, "high": 0.2228, "low": 0.219, "close": 0.2217, "volume": 63908.7, "close_time": 1765022399999, "quote_volume": 14133.99152, "trades": 267, "taker_buy_base": 25592.3, "taker_buy_quote": 5667.26612 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2217, "high": 0.2221, "low": 0.2199, "close": 0.2209, "volume": 73588.0, "close_time": 1765025999999, "quote_volume": 16263.35934, "trades": 307, "taker_buy_base": 26994.5, "taker_buy_quote": 5963.89069 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.2208, "high": 0.2227, "low": 0.2202, "close": 0.2227, "volume": 58210.7, "close_time": 1765029599999, "quote_volume": 12894.46176, "trades": 291, "taker_buy_base": 19164.5, "taker_buy_quote": 4243.16586 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.2228, "high": 0.2245, "low": 0.222, "close": 0.223, "volume": 99103.3, "close_time": 1765033199999, "quote_volume": 22141.44395, "trades": 406, "taker_buy_base": 40064.0, "taker_buy_quote": 8947.09094 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.223, "high": 0.2253, "low": 0.2215, "close": 0.2239, "volume": 91583.6, "close_time": 1765036799999, "quote_volume": 20433.6103, "trades": 516, "taker_buy_base": 52994.2, "taker_buy_quote": 11821.63414 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2238, "high": 0.2254, "low": 0.2233, "close": 0.2235, "volume": 70016.2, "close_time": 1765040399999, "quote_volume": 15717.40034, "trades": 295, "taker_buy_base": 52179.9, "taker_buy_quote": 11717.05978 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.2234, "high": 0.2234, "low": 0.221, "close": 0.2229, "volume": 76843.6, "close_time": 1765043999999, "quote_volume": 17075.93379, "trades": 328, "taker_buy_base": 32320.5, "taker_buy_quote": 7196.53863 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.2229, "high": 0.2232, "low": 0.222, "close": 0.2225, "volume": 52221.7, "close_time": 1765047599999, "quote_volume": 11616.97614, "trades": 228, "taker_buy_base": 17411.1, "taker_buy_quote": 3874.04729 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.2223, "high": 0.2233, "low": 0.2214, "close": 0.2219, "volume": 51847.5, "close_time": 1765051199999, "quote_volume": 11525.79918, "trades": 263, "taker_buy_base": 24722.8, "taker_buy_quote": 5494.05206 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.222, "high": 0.2238, "low": 0.2219, "close": 0.2234, "volume": 64664.0, "close_time": 1765054799999, "quote_volume": 14423.65944, "trades": 229, "taker_buy_base": 48741.9, "taker_buy_quote": 10873.62109 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.2233, "high": 0.2249, "low": 0.2229, "close": 0.224, "volume": 80676.0, "close_time": 1765058399999, "quote_volume": 18069.47812, "trades": 351, "taker_buy_base": 25348.0, "taker_buy_quote": 5672.52062 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.2244, "high": 0.2262, "low": 0.2237, "close": 0.2243, "volume": 47991.7, "close_time": 1765061999999, "quote_volume": 10802.82649, "trades": 256, "taker_buy_base": 22917.7, "taker_buy_quote": 5157.974 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.2246, "high": 0.2278, "low": 0.2236, "close": 0.2274, "volume": 92461.7, "close_time": 1765065599999, "quote_volume": 20794.9737, "trades": 333, "taker_buy_base": 30017.3, "taker_buy_quote": 6767.32577 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2271, "high": 0.2271, "low": 0.2247, "close": 0.2268, "volume": 36938.6, "close_time": 1765069199999, "quote_volume": 8337.92906, "trades": 252, "taker_buy_base": 15895.8, "taker_buy_quote": 3586.97614 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.227, "high": 0.2282, "low": 0.2235, "close": 0.2237, "volume": 367162.6, "close_time": 1765072799999, "quote_volume": 83307.41291, "trades": 787, "taker_buy_base": 261615.2, "taker_buy_quote": 59434.90823 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.2237, "high": 0.228, "low": 0.2226, "close": 0.2259, "volume": 83280.7, "close_time": 1765076399999, "quote_volume": 18793.09836, "trades": 419, "taker_buy_base": 34407.6, "taker_buy_quote": 7759.39101 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.226, "high": 0.2265, "low": 0.2241, "close": 0.2246, "volume": 185376.0, "close_time": 1765079999999, "quote_volume": 41684.2106, "trades": 325, "taker_buy_base": 38795.3, "taker_buy_quote": 8729.56822 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2247, "high": 0.2253, "low": 0.2236, "close": 0.225, "volume": 21840.4, "close_time": 1765083599999, "quote_volume": 4904.76794, "trades": 128, "taker_buy_base": 13056.3, "taker_buy_quote": 2933.22119 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.2251, "high": 0.2257, "low": 0.2238, "close": 0.2249, "volume": 33522.8, "close_time": 1765087199999, "quote_volume": 7542.95575, "trades": 187, "taker_buy_base": 13515.3, "taker_buy_quote": 3039.83973 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.225, "high": 0.2288, "low": 0.225, "close": 0.2281, "volume": 56723.6, "close_time": 1765090799999, "quote_volume": 12908.89295, "trades": 400, "taker_buy_base": 32373.0, "taker_buy_quote": 7369.83541 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.2282, "high": 0.2282, "low": 0.2233, "close": 0.2239, "volume": 53217.2, "close_time": 1765094399999, "quote_volume": 11997.10393, "trades": 344, "taker_buy_base": 29877.3, "taker_buy_quote": 6739.60133 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2239, "high": 0.2241, "low": 0.222, "close": 0.2226, "volume": 42551.0, "close_time": 1765097999999, "quote_volume": 9484.05952, "trades": 309, "taker_buy_base": 23543.1, "taker_buy_quote": 5248.32831 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.2225, "high": 0.2229, "low": 0.2191, "close": 0.2194, "volume": 70959.4, "close_time": 1765101599999, "quote_volume": 15660.97637, "trades": 375, "taker_buy_base": 24118.7, "taker_buy_quote": 5320.56789 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.2194, "high": 0.2222, "low": 0.2191, "close": 0.2206, "volume": 100239.4, "close_time": 1765105199999, "quote_volume": 22118.85905, "trades": 303, "taker_buy_base": 74896.2, "taker_buy_quote": 16521.14474 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.2207, "high": 0.2233, "low": 0.2206, "close": 0.2219, "volume": 46235.4, "close_time": 1765108799999, "quote_volume": 10266.68233, "trades": 252, "taker_buy_base": 21748.1, "taker_buy_quote": 4830.22224 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2217, "high": 0.224, "low": 0.2208, "close": 0.223, "volume": 67310.5, "close_time": 1765112399999, "quote_volume": 14954.47108, "trades": 280, "taker_buy_base": 30151.4, "taker_buy_quote": 6702.01019 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.2233, "high": 0.224, "low": 0.2191, "close": 0.22, "volume": 88538.6, "close_time": 1765115999999, "quote_volume": 19557.42371, "trades": 435, "taker_buy_base": 40912.6, "taker_buy_quote": 9037.63529 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.22, "high": 0.2205, "low": 0.2121, "close": 0.2145, "volume": 283657.9, "close_time": 1765119599999, "quote_volume": 61082.27592, "trades": 1180, "taker_buy_base": 125938.7, "taker_buy_quote": 27123.31049 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.2144, "high": 0.2238, "low": 0.2138, "close": 0.2226, "volume": 185669.1, "close_time": 1765123199999, "quote_volume": 40654.3806, "trades": 913, "taker_buy_base": 91994.3, "taker_buy_quote": 20134.36578 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2224, "high": 0.2229, "low": 0.219, "close": 0.22, "volume": 73881.3, "close_time": 1765126799999, "quote_volume": 16348.0196, "trades": 370, "taker_buy_base": 37010.5, "taker_buy_quote": 8182.50662 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.2201, "high": 0.2252, "low": 0.2186, "close": 0.2238, "volume": 246478.2, "close_time": 1765130399999, "quote_volume": 55076.03807, "trades": 727, "taker_buy_base": 178793.7, "taker_buy_quote": 39990.77125 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.2237, "high": 0.2254, "low": 0.2235, "close": 0.2241, "volume": 84356.7, "close_time": 1765133999999, "quote_volume": 18939.49452, "trades": 350, "taker_buy_base": 40609.3, "taker_buy_quote": 9118.69442 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.2242, "high": 0.2253, "low": 0.2228, "close": 0.225, "volume": 35749.9, "close_time": 1765137599999, "quote_volume": 7997.80516, "trades": 174, "taker_buy_base": 25302.5, "taker_buy_quote": 5655.63867 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.225, "high": 0.2259, "low": 0.2244, "close": 0.2247, "volume": 47003.7, "close_time": 1765141199999, "quote_volume": 10572.85271, "trades": 238, "taker_buy_base": 23034.5, "taker_buy_quote": 5181.17055 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.2245, "high": 0.2251, "low": 0.2196, "close": 0.2209, "volume": 61722.0, "close_time": 1765144799999, "quote_volume": 13727.61595, "trades": 388, "taker_buy_base": 24010.5, "taker_buy_quote": 5348.08599 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.2205, "high": 0.2207, "low": 0.2146, "close": 0.2184, "volume": 96123.4, "close_time": 1765148399999, "quote_volume": 20969.67486, "trades": 604, "taker_buy_base": 42016.7, "taker_buy_quote": 9168.75283 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.2184, "high": 0.2189, "low": 0.2165, "close": 0.2174, "volume": 98560.1, "close_time": 1765151999999, "quote_volume": 21437.64144, "trades": 346, "taker_buy_base": 62634.6, "taker_buy_quote": 13618.62262 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2175, "high": 0.2239, "low": 0.2166, "close": 0.2186, "volume": 113978.9, "close_time": 1765155599999, "quote_volume": 25107.92909, "trades": 602, "taker_buy_base": 51393.3, "taker_buy_quote": 11356.57188 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.2184, "high": 0.2215, "low": 0.2183, "close": 0.2187, "volume": 62548.1, "close_time": 1765159199999, "quote_volume": 13743.77437, "trades": 371, "taker_buy_base": 29595.3, "taker_buy_quote": 6501.119 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.2185, "high": 0.2204, "low": 0.2182, "close": 0.2202, "volume": 46150.6, "close_time": 1765162799999, "quote_volume": 10126.84078, "trades": 210, "taker_buy_base": 22554.5, "taker_buy_quote": 4947.65807 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.2201, "high": 0.2234, "low": 0.22, "close": 0.2216, "volume": 22804.2, "close_time": 1765166399999, "quote_volume": 5065.89488, "trades": 232, "taker_buy_base": 9958.9, "taker_buy_quote": 2213.31317 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2217, "high": 0.2249, "low": 0.2214, "close": 0.2231, "volume": 28070.3, "close_time": 1765169999999, "quote_volume": 6262.16841, "trades": 191, "taker_buy_base": 13854.7, "taker_buy_quote": 3091.2343 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.2232, "high": 0.2249, "low": 0.2225, "close": 0.224, "volume": 78656.8, "close_time": 1765173599999, "quote_volume": 17627.0051, "trades": 229, "taker_buy_base": 29603.8, "taker_buy_quote": 6628.88706 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.2238, "high": 0.2246, "low": 0.2222, "close": 0.2236, "volume": 174035.9, "close_time": 1765177199999, "quote_volume": 38868.01235, "trades": 285, "taker_buy_base": 104116.6, "taker_buy_quote": 23236.80244 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.2239, "high": 0.2248, "low": 0.2234, "close": 0.2244, "volume": 14138.7, "close_time": 1765180799999, "quote_volume": 3170.55471, "trades": 113, "taker_buy_base": 9068.3, "taker_buy_quote": 2033.27594 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2243, "high": 0.2245, "low": 0.2226, "close": 0.2235, "volume": 15100.6, "close_time": 1765184399999, "quote_volume": 3374.00758, "trades": 102, "taker_buy_base": 9638.2, "taker_buy_quote": 2153.78522 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.2234, "high": 0.2259, "low": 0.2232, "close": 0.2237, "volume": 56708.7, "close_time": 1765187999999, "quote_volume": 12731.95054, "trades": 276, "taker_buy_base": 26250.3, "taker_buy_quote": 5894.89955 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.2238, "high": 0.2263, "low": 0.2234, "close": 0.2242, "volume": 63454.2, "close_time": 1765191599999, "quote_volume": 14281.38527, "trades": 237, "taker_buy_base": 26710.2, "taker_buy_quote": 6015.50523 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.2245, "high": 0.2258, "low": 0.2222, "close": 0.2234, "volume": 119748.7, "close_time": 1765195199999, "quote_volume": 26880.67346, "trades": 263, "taker_buy_base": 56024.5, "taker_buy_quote": 12546.72226 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2236, "high": 0.2236, "low": 0.2218, "close": 0.2229, "volume": 16347.1, "close_time": 1765198799999, "quote_volume": 3638.152, "trades": 120, "taker_buy_base": 8348.7, "taker_buy_quote": 1859.58037 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.2228, "high": 0.2243, "low": 0.2211, "close": 0.2226, "volume": 37713.6, "close_time": 1765202399999, "quote_volume": 8410.6189, "trades": 194, "taker_buy_base": 18010.9, "taker_buy_quote": 4014.47921 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.2225, "high": 0.2234, "low": 0.2196, "close": 0.2201, "volume": 94822.8, "close_time": 1765205999999, "quote_volume": 20970.13731, "trades": 385, "taker_buy_base": 39528.7, "taker_buy_quote": 8748.67266 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.2204, "high": 0.2206, "low": 0.2171, "close": 0.2198, "volume": 80367.8, "close_time": 1765209599999, "quote_volume": 17616.17138, "trades": 449, "taker_buy_base": 43519.5, "taker_buy_quote": 9528.16192 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2197, "high": 0.2219, "low": 0.2185, "close": 0.2194, "volume": 77164.9, "close_time": 1765213199999, "quote_volume": 16989.38252, "trades": 341, "taker_buy_base": 59122.3, "taker_buy_quote": 13012.70353 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.2198, "high": 0.2207, "low": 0.2175, "close": 0.219, "volume": 43933.0, "close_time": 1765216799999, "quote_volume": 9642.97386, "trades": 236, "taker_buy_base": 23397.7, "taker_buy_quote": 5137.25648 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.2191, "high": 0.2203, "low": 0.2168, "close": 0.2177, "volume": 76233.8, "close_time": 1765220399999, "quote_volume": 16690.56987, "trades": 280, "taker_buy_base": 59686.0, "taker_buy_quote": 13071.42923 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.2178, "high": 0.2181, "low": 0.2158, "close": 0.217, "volume": 36157.4, "close_time": 1765223999999, "quote_volume": 7835.56093, "trades": 253, "taker_buy_base": 21077.0, "taker_buy_quote": 4567.63185 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2168, "high": 0.2185, "low": 0.2167, "close": 0.2174, "volume": 40556.7, "close_time": 1765227599999, "quote_volume": 8833.65411, "trades": 139, "taker_buy_base": 29896.9, "taker_buy_quote": 6512.83101 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.2173, "high": 0.2184, "low": 0.2169, "close": 0.218, "volume": 35890.9, "close_time": 1765231199999, "quote_volume": 7813.6591, "trades": 148, "taker_buy_base": 23657.8, "taker_buy_quote": 5150.13026 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.2176, "high": 0.2197, "low": 0.2172, "close": 0.2197, "volume": 46621.7, "close_time": 1765234799999, "quote_volume": 10188.43469, "trades": 144, "taker_buy_base": 36449.0, "taker_buy_quote": 7972.7884 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.2197, "high": 0.2213, "low": 0.2178, "close": 0.2195, "volume": 44296.0, "close_time": 1765238399999, "quote_volume": 9719.47965, "trades": 244, "taker_buy_base": 21658.2, "taker_buy_quote": 4755.49206 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2194, "high": 0.2211, "low": 0.2164, "close": 0.217, "volume": 18251.9, "close_time": 1765241999999, "quote_volume": 4002.46098, "trades": 175, "taker_buy_base": 7607.4, "taker_buy_quote": 1666.02575 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.217, "high": 0.2177, "low": 0.213, "close": 0.2147, "volume": 100224.5, "close_time": 1765245599999, "quote_volume": 21520.70366, "trades": 337, "taker_buy_base": 29666.7, "taker_buy_quote": 6403.92489 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.2147, "high": 0.2172, "low": 0.2143, "close": 0.2151, "volume": 22072.6, "close_time": 1765249199999, "quote_volume": 4757.31189, "trades": 193, "taker_buy_base": 13022.8, "taker_buy_quote": 2805.15547 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.2148, "high": 0.2167, "low": 0.214, "close": 0.2167, "volume": 36859.5, "close_time": 1765252799999, "quote_volume": 7919.97329, "trades": 219, "taker_buy_base": 24234.9, "taker_buy_quote": 5204.27819 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2164, "high": 0.2164, "low": 0.2135, "close": 0.2157, "volume": 24067.4, "close_time": 1765256399999, "quote_volume": 5176.31367, "trades": 142, "taker_buy_base": 10672.6, "taker_buy_quote": 2296.1974 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.2158, "high": 0.2198, "low": 0.2143, "close": 0.2191, "volume": 22948.4, "close_time": 1765259999999, "quote_volume": 4975.86242, "trades": 204, "taker_buy_base": 11761.5, "taker_buy_quote": 2548.51917 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.2193, "high": 0.2204, "low": 0.2171, "close": 0.2171, "volume": 111757.7, "close_time": 1765263599999, "quote_volume": 24470.28131, "trades": 283, "taker_buy_base": 30978.9, "taker_buy_quote": 6780.57845 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.2175, "high": 0.2186, "low": 0.2168, "close": 0.2182, "volume": 51536.1, "close_time": 1765267199999, "quote_volume": 11230.58064, "trades": 140, "taker_buy_base": 26452.7, "taker_buy_quote": 5761.72923 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2179, "high": 0.2188, "low": 0.2157, "close": 0.2167, "volume": 56477.2, "close_time": 1765270799999, "quote_volume": 12240.19517, "trades": 186, "taker_buy_base": 35441.3, "taker_buy_quote": 7679.96386 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.217, "high": 0.217, "low": 0.2141, "close": 0.215, "volume": 72266.8, "close_time": 1765274399999, "quote_volume": 15561.8791, "trades": 216, "taker_buy_base": 24936.7, "taker_buy_quote": 5370.88162 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.2149, "high": 0.2159, "low": 0.2139, "close": 0.2155, "volume": 49262.8, "close_time": 1765277999999, "quote_volume": 10572.75895, "trades": 192, "taker_buy_base": 30332.4, "taker_buy_quote": 6507.28133 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.2157, "high": 0.2172, "low": 0.2154, "close": 0.2166, "volume": 20735.1, "close_time": 1765281599999, "quote_volume": 4484.49798, "trades": 117, "taker_buy_base": 10288.5, "taker_buy_quote": 2226.7015 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2166, "high": 0.2179, "low": 0.2155, "close": 0.2172, "volume": 60506.6, "close_time": 1765285199999, "quote_volume": 13093.08408, "trades": 202, "taker_buy_base": 21800.6, "taker_buy_quote": 4725.15417 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.217, "high": 0.2179, "low": 0.2157, "close": 0.2171, "volume": 81061.6, "close_time": 1765288799999, "quote_volume": 17565.01706, "trades": 257, "taker_buy_base": 49317.8, "taker_buy_quote": 10688.92654 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.2169, "high": 0.2175, "low": 0.2149, "close": 0.216, "volume": 66014.8, "close_time": 1765292399999, "quote_volume": 14283.63678, "trades": 287, "taker_buy_base": 41460.3, "taker_buy_quote": 8977.96277 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.2162, "high": 0.2256, "low": 0.2162, "close": 0.2245, "volume": 280948.7, "close_time": 1765295999999, "quote_volume": 62504.3727, "trades": 919, "taker_buy_base": 187230.6, "taker_buy_quote": 41689.78867 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2249, "high": 0.2265, "low": 0.2229, "close": 0.2242, "volume": 218609.8, "close_time": 1765299599999, "quote_volume": 49145.43667, "trades": 653, "taker_buy_base": 106165.5, "taker_buy_quote": 23869.38863 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.2244, "high": 0.2269, "low": 0.2235, "close": 0.2238, "volume": 243578.8, "close_time": 1765303199999, "quote_volume": 54765.84903, "trades": 404, "taker_buy_base": 82526.9, "taker_buy_quote": 18606.34226 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.2242, "high": 0.2246, "low": 0.2218, "close": 0.2223, "volume": 80979.1, "close_time": 1765306799999, "quote_volume": 18056.76802, "trades": 244, "taker_buy_base": 13756.7, "taker_buy_quote": 3065.36579 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.2222, "high": 0.2238, "low": 0.2216, "close": 0.2234, "volume": 24775.8, "close_time": 1765310399999, "quote_volume": 5521.01927, "trades": 130, "taker_buy_base": 17828.2, "taker_buy_quote": 3974.63559 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2233, "high": 0.2237, "low": 0.2196, "close": 0.2224, "volume": 39177.4, "close_time": 1765313999999, "quote_volume": 8676.77492, "trades": 264, "taker_buy_base": 15772.0, "taker_buy_quote": 3495.06037 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.2221, "high": 0.2235, "low": 0.2198, "close": 0.2222, "volume": 61630.2, "close_time": 1765317599999, "quote_volume": 13678.56061, "trades": 281, "taker_buy_base": 21580.1, "taker_buy_quote": 4782.59439 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.2223, "high": 0.226, "low": 0.2218, "close": 0.2243, "volume": 72533.7, "close_time": 1765321199999, "quote_volume": 16273.10994, "trades": 337, "taker_buy_base": 38562.3, "taker_buy_quote": 8642.85726 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.2242, "high": 0.2277, "low": 0.223, "close": 0.2238, "volume": 74125.8, "close_time": 1765324799999, "quote_volume": 16672.82035, "trades": 364, "taker_buy_base": 33951.4, "taker_buy_quote": 7642.83396 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2237, "high": 0.2238, "low": 0.2204, "close": 0.2204, "volume": 55021.0, "close_time": 1765328399999, "quote_volume": 12229.4855, "trades": 314, "taker_buy_base": 32536.8, "taker_buy_quote": 7235.05761 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.2206, "high": 0.2228, "low": 0.2197, "close": 0.2213, "volume": 43566.0, "close_time": 1765331999999, "quote_volume": 9647.43618, "trades": 268, "taker_buy_base": 20060.5, "taker_buy_quote": 4440.31699 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.2212, "high": 0.223, "low": 0.2203, "close": 0.2211, "volume": 32297.7, "close_time": 1765335599999, "quote_volume": 7150.81871, "trades": 210, "taker_buy_base": 10772.7, "taker_buy_quote": 2385.0615 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.221, "high": 0.2229, "low": 0.2203, "close": 0.2225, "volume": 33237.0, "close_time": 1765339199999, "quote_volume": 7350.91801, "trades": 138, "taker_buy_base": 10499.4, "taker_buy_quote": 2327.203 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2223, "high": 0.2231, "low": 0.2211, "close": 0.2215, "volume": 14486.6, "close_time": 1765342799999, "quote_volume": 3213.57183, "trades": 110, "taker_buy_base": 8488.5, "taker_buy_quote": 1883.62072 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.2214, "high": 0.2218, "low": 0.2195, "close": 0.2209, "volume": 56946.4, "close_time": 1765346399999, "quote_volume": 12588.1058, "trades": 164, "taker_buy_base": 41326.7, "taker_buy_quote": 9141.24956 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.2204, "high": 0.2207, "low": 0.2187, "close": 0.2198, "volume": 71674.0, "close_time": 1765349999999, "quote_volume": 15772.51273, "trades": 179, "taker_buy_base": 55956.2, "taker_buy_quote": 12315.71336 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.2197, "high": 0.22, "low": 0.2173, "close": 0.2184, "volume": 44735.4, "close_time": 1765353599999, "quote_volume": 9787.46706, "trades": 211, "taker_buy_base": 11351.6, "taker_buy_quote": 2484.13478 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2182, "high": 0.2189, "low": 0.2147, "close": 0.215, "volume": 50184.4, "close_time": 1765357199999, "quote_volume": 10852.61489, "trades": 189, "taker_buy_base": 21526.1, "taker_buy_quote": 4663.21981 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.2151, "high": 0.2174, "low": 0.2143, "close": 0.2172, "volume": 40092.7, "close_time": 1765360799999, "quote_volume": 8662.91101, "trades": 216, "taker_buy_base": 20466.1, "taker_buy_quote": 4425.90823 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.2171, "high": 0.2186, "low": 0.2128, "close": 0.2132, "volume": 118060.3, "close_time": 1765364399999, "quote_volume": 25386.52834, "trades": 353, "taker_buy_base": 35599.2, "taker_buy_quote": 7666.26595 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.2131, "high": 0.215, "low": 0.213, "close": 0.215, "volume": 74861.7, "close_time": 1765367999999, "quote_volume": 16025.22981, "trades": 213, "taker_buy_base": 49055.1, "taker_buy_quote": 10511.94007 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2147, "high": 0.2156, "low": 0.2141, "close": 0.2149, "volume": 43829.0, "close_time": 1765371599999, "quote_volume": 9414.99736, "trades": 155, "taker_buy_base": 27981.9, "taker_buy_quote": 6010.44401 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.2149, "high": 0.2167, "low": 0.2149, "close": 0.2164, "volume": 57871.1, "close_time": 1765375199999, "quote_volume": 12489.83497, "trades": 199, "taker_buy_base": 42018.1, "taker_buy_quote": 9067.86631 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.2165, "high": 0.2165, "low": 0.2143, "close": 0.2155, "volume": 32051.2, "close_time": 1765378799999, "quote_volume": 6902.56081, "trades": 295, "taker_buy_base": 13271.8, "taker_buy_quote": 2857.50624 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.2155, "high": 0.2165, "low": 0.2134, "close": 0.2146, "volume": 38981.1, "close_time": 1765382399999, "quote_volume": 8377.3334, "trades": 295, "taker_buy_base": 15110.2, "taker_buy_quote": 3255.56352 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2145, "high": 0.2164, "low": 0.2142, "close": 0.2163, "volume": 50956.2, "close_time": 1765385999999, "quote_volume": 10956.30608, "trades": 213, "taker_buy_base": 13624.1, "taker_buy_quote": 2934.23059 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.2164, "high": 0.2172, "low": 0.2144, "close": 0.2148, "volume": 42322.3, "close_time": 1765389599999, "quote_volume": 9129.00188, "trades": 307, "taker_buy_base": 23385.4, "taker_buy_quote": 5044.90359 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.2149, "high": 0.2183, "low": 0.2142, "close": 0.2154, "volume": 90919.7, "close_time": 1765393199999, "quote_volume": 19588.40389, "trades": 436, "taker_buy_base": 62477.7, "taker_buy_quote": 13466.62668 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.2155, "high": 0.2184, "low": 0.2141, "close": 0.2172, "volume": 110396.3, "close_time": 1765396799999, "quote_volume": 23894.9135, "trades": 1027, "taker_buy_base": 60744.2, "taker_buy_quote": 13157.67236 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2173, "high": 0.2208, "low": 0.2152, "close": 0.2159, "volume": 165177.4, "close_time": 1765400399999, "quote_volume": 36053.9317, "trades": 683, "taker_buy_base": 72839.2, "taker_buy_quote": 15892.53541 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.2158, "high": 0.2164, "low": 0.2132, "close": 0.2136, "volume": 121261.9, "close_time": 1765403999999, "quote_volume": 25999.61405, "trades": 390, "taker_buy_base": 90423.5, "taker_buy_quote": 19378.49646 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.2135, "high": 0.2141, "low": 0.2073, "close": 0.2132, "volume": 266364.6, "close_time": 1765407599999, "quote_volume": 56166.15393, "trades": 853, "taker_buy_base": 145527.5, "taker_buy_quote": 30643.84179 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.2128, "high": 0.2128, "low": 0.211, "close": 0.211, "volume": 29607.9, "close_time": 1765411199999, "quote_volume": 6273.53013, "trades": 192, "taker_buy_base": 11454.7, "taker_buy_quote": 2427.04236 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2113, "high": 0.2113, "low": 0.2067, "close": 0.2078, "volume": 47593.8, "close_time": 1765414799999, "quote_volume": 9926.93045, "trades": 389, "taker_buy_base": 27372.1, "taker_buy_quote": 5708.23911 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.2078, "high": 0.2094, "low": 0.2066, "close": 0.2076, "volume": 36382.8, "close_time": 1765418399999, "quote_volume": 7557.9948, "trades": 301, "taker_buy_base": 19922.7, "taker_buy_quote": 4137.12058 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.2075, "high": 0.209, "low": 0.2041, "close": 0.2059, "volume": 258561.8, "close_time": 1765421999999, "quote_volume": 53260.02822, "trades": 710, "taker_buy_base": 155163.7, "taker_buy_quote": 31949.39957 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.2061, "high": 0.2067, "low": 0.2016, "close": 0.2043, "volume": 102458.3, "close_time": 1765425599999, "quote_volume": 20944.2224, "trades": 450, "taker_buy_base": 52293.8, "taker_buy_quote": 10703.02484 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2042, "high": 0.2078, "low": 0.2041, "close": 0.2071, "volume": 39907.9, "close_time": 1765429199999, "quote_volume": 8233.05118, "trades": 213, "taker_buy_base": 27468.2, "taker_buy_quote": 5670.82674 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.2069, "high": 0.2071, "low": 0.2058, "close": 0.2066, "volume": 31188.9, "close_time": 1765432799999, "quote_volume": 6432.71202, "trades": 192, "taker_buy_base": 17400.4, "taker_buy_quote": 3589.21814 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.2065, "high": 0.2072, "low": 0.2046, "close": 0.2051, "volume": 202269.5, "close_time": 1765436399999, "quote_volume": 41510.15221, "trades": 501, "taker_buy_base": 126964.9, "taker_buy_quote": 26039.15904 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.2049, "high": 0.2049, "low": 0.2023, "close": 0.2026, "volume": 109131.1, "close_time": 1765439999999, "quote_volume": 22232.87693, "trades": 333, "taker_buy_base": 67796.1, "taker_buy_quote": 13824.21787 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2027, "high": 0.2032, "low": 0.201, "close": 0.2022, "volume": 411864.5, "close_time": 1765443599999, "quote_volume": 83325.2014, "trades": 353, "taker_buy_base": 146654.0, "taker_buy_quote": 29649.69874 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.2021, "high": 0.2037, "low": 0.2017, "close": 0.2018, "volume": 22587.6, "close_time": 1765447199999, "quote_volume": 4574.6391, "trades": 186, "taker_buy_base": 9955.3, "taker_buy_quote": 2015.24584 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.2018, "high": 0.2023, "low": 0.2004, "close": 0.2022, "volume": 24663.2, "close_time": 1765450799999, "quote_volume": 4963.99253, "trades": 138, "taker_buy_base": 12000.6, "taker_buy_quote": 2413.10349 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.2021, "high": 0.2036, "low": 0.2018, "close": 0.2019, "volume": 38640.2, "close_time": 1765454399999, "quote_volume": 7831.86271, "trades": 141, "taker_buy_base": 21932.3, "taker_buy_quote": 4450.60837 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2018, "high": 0.2032, "low": 0.2016, "close": 0.2025, "volume": 44534.2, "close_time": 1765457999999, "quote_volume": 9018.63041, "trades": 191, "taker_buy_base": 24919.8, "taker_buy_quote": 5042.54849 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.2026, "high": 0.2036, "low": 0.2013, "close": 0.2017, "volume": 17610.0, "close_time": 1765461599999, "quote_volume": 3567.26782, "trades": 156, "taker_buy_base": 11276.9, "taker_buy_quote": 2285.754 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.2016, "high": 0.2026, "low": 0.1969, "close": 0.2011, "volume": 116938.7, "close_time": 1765465199999, "quote_volume": 23348.84809, "trades": 533, "taker_buy_base": 36940.3, "taker_buy_quote": 7369.28567 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.2009, "high": 0.2024, "low": 0.2003, "close": 0.2017, "volume": 37716.3, "close_time": 1765468799999, "quote_volume": 7593.44501, "trades": 286, "taker_buy_base": 22797.5, "taker_buy_quote": 4589.39438 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2018, "high": 0.2026, "low": 0.1996, "close": 0.2019, "volume": 100754.1, "close_time": 1765472399999, "quote_volume": 20226.85723, "trades": 331, "taker_buy_base": 39241.6, "taker_buy_quote": 7888.12138 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.2018, "high": 0.2031, "low": 0.2012, "close": 0.2016, "volume": 124256.1, "close_time": 1765475999999, "quote_volume": 25126.38983, "trades": 370, "taker_buy_base": 97361.2, "taker_buy_quote": 19689.04575 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.2017, "high": 0.2051, "low": 0.2017, "close": 0.2034, "volume": 70317.7, "close_time": 1765479599999, "quote_volume": 14287.05205, "trades": 321, "taker_buy_base": 49844.9, "taker_buy_quote": 10121.64683 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.2035, "high": 0.2062, "low": 0.2026, "close": 0.203, "volume": 54080.4, "close_time": 1765483199999, "quote_volume": 11046.50651, "trades": 313, "taker_buy_base": 33254.4, "taker_buy_quote": 6790.59686 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2032, "high": 0.2042, "low": 0.2025, "close": 0.2036, "volume": 30329.7, "close_time": 1765486799999, "quote_volume": 6165.23168, "trades": 261, "taker_buy_base": 16986.2, "taker_buy_quote": 3454.33905 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.2037, "high": 0.2064, "low": 0.2035, "close": 0.2044, "volume": 42935.3, "close_time": 1765490399999, "quote_volume": 8818.84684, "trades": 246, "taker_buy_base": 19867.3, "taker_buy_quote": 4081.77197 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.2047, "high": 0.2053, "low": 0.2036, "close": 0.2044, "volume": 36921.9, "close_time": 1765493999999, "quote_volume": 7548.24074, "trades": 134, "taker_buy_base": 13931.7, "taker_buy_quote": 2848.49725 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.2044, "high": 0.2053, "low": 0.2031, "close": 0.2052, "volume": 257850.4, "close_time": 1765497599999, "quote_volume": 52848.91593, "trades": 191, "taker_buy_base": 31531.8, "taker_buy_quote": 6456.73018 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.205, "high": 0.2052, "low": 0.2013, "close": 0.2014, "volume": 200846.4, "close_time": 1765501199999, "quote_volume": 40836.69731, "trades": 393, "taker_buy_base": 127064.2, "taker_buy_quote": 25811.82635 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.2016, "high": 0.2042, "low": 0.2016, "close": 0.2026, "volume": 41352.1, "close_time": 1765504799999, "quote_volume": 8403.72697, "trades": 297, "taker_buy_base": 21317.2, "taker_buy_quote": 4336.11841 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.2025, "high": 0.2041, "low": 0.2016, "close": 0.2033, "volume": 28617.7, "close_time": 1765508399999, "quote_volume": 5812.94223, "trades": 177, "taker_buy_base": 17240.0, "taker_buy_quote": 3501.77096 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.2033, "high": 0.2035, "low": 0.2016, "close": 0.202, "volume": 26165.6, "close_time": 1765511999999, "quote_volume": 5288.55362, "trades": 109, "taker_buy_base": 8656.9, "taker_buy_quote": 1750.69461 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2019, "high": 0.2025, "low": 0.2011, "close": 0.2018, "volume": 7693.7, "close_time": 1765515599999, "quote_volume": 1553.04079, "trades": 84, "taker_buy_base": 5344.7, "taker_buy_quote": 1079.01413 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.2019, "high": 0.2034, "low": 0.2009, "close": 0.2034, "volume": 22105.9, "close_time": 1765519199999, "quote_volume": 4464.15911, "trades": 147, "taker_buy_base": 16219.5, "taker_buy_quote": 3274.97522 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.2035, "high": 0.2047, "low": 0.2029, "close": 0.2029, "volume": 31659.1, "close_time": 1765522799999, "quote_volume": 6449.58329, "trades": 223, "taker_buy_base": 17641.4, "taker_buy_quote": 3592.55722 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.203, "high": 0.2059, "low": 0.203, "close": 0.2032, "volume": 73755.9, "close_time": 1765526399999, "quote_volume": 15068.77111, "trades": 259, "taker_buy_base": 31232.4, "taker_buy_quote": 6389.53831 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.203, "high": 0.2032, "low": 0.2015, "close": 0.2027, "volume": 140917.0, "close_time": 1765529999999, "quote_volume": 28510.81298, "trades": 281, "taker_buy_base": 26266.2, "taker_buy_quote": 5309.15698 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.2026, "high": 0.2043, "low": 0.2023, "close": 0.204, "volume": 156543.3, "close_time": 1765533599999, "quote_volume": 31872.15544, "trades": 352, "taker_buy_base": 116942.5, "taker_buy_quote": 23822.2945 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.2039, "high": 0.2046, "low": 0.2033, "close": 0.2039, "volume": 22124.8, "close_time": 1765537199999, "quote_volume": 4508.86521, "trades": 148, "taker_buy_base": 13457.8, "taker_buy_quote": 2741.68676 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.2038, "high": 0.2053, "low": 0.2034, "close": 0.205, "volume": 104492.7, "close_time": 1765540799999, "quote_volume": 21397.82018, "trades": 179, "taker_buy_base": 28876.2, "taker_buy_quote": 5909.98999 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2048, "high": 0.2085, "low": 0.2043, "close": 0.2079, "volume": 417989.7, "close_time": 1765544399999, "quote_volume": 86651.56126, "trades": 649, "taker_buy_base": 140196.5, "taker_buy_quote": 28972.81646 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.2079, "high": 0.2137, "low": 0.2066, "close": 0.2114, "volume": 329870.5, "close_time": 1765547999999, "quote_volume": 69664.04413, "trades": 1414, "taker_buy_base": 182926.5, "taker_buy_quote": 38755.66197 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.2112, "high": 0.2279, "low": 0.2086, "close": 0.2269, "volume": 1082018.6, "close_time": 1765551599999, "quote_volume": 235839.9168, "trades": 4123, "taker_buy_base": 652176.9, "taker_buy_quote": 142042.93072 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.2269, "high": 0.2275, "low": 0.2136, "close": 0.2153, "volume": 1126146.4, "close_time": 1765555199999, "quote_volume": 247211.93978, "trades": 4868, "taker_buy_base": 520044.0, "taker_buy_quote": 114137.25122 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2156, "high": 0.2448, "low": 0.2156, "close": 0.2303, "volume": 3413160.6, "close_time": 1765558799999, "quote_volume": 791736.81817, "trades": 14774, "taker_buy_base": 1849254.0, "taker_buy_quote": 429211.96836 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.2302, "high": 0.241, "low": 0.2239, "close": 0.227, "volume": 2505894.0, "close_time": 1765562399999, "quote_volume": 579516.80381, "trades": 8779, "taker_buy_base": 1258198.2, "taker_buy_quote": 291666.52901 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.2266, "high": 0.232, "low": 0.222, "close": 0.23, "volume": 995036.3, "close_time": 1765565999999, "quote_volume": 226591.85595, "trades": 3788, "taker_buy_base": 447063.2, "taker_buy_quote": 101883.80554 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.2301, "high": 0.2339, "low": 0.2287, "close": 0.2311, "volume": 552521.3, "close_time": 1765569599999, "quote_volume": 127660.14951, "trades": 2381, "taker_buy_base": 291571.7, "taker_buy_quote": 67356.79987 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2309, "high": 0.2309, "low": 0.2173, "close": 0.2208, "volume": 651877.6, "close_time": 1765573199999, "quote_volume": 145479.62001, "trades": 1618, "taker_buy_base": 274378.4, "taker_buy_quote": 61130.52174 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.2206, "high": 0.2228, "low": 0.2172, "close": 0.2196, "volume": 313255.8, "close_time": 1765576799999, "quote_volume": 68847.91524, "trades": 872, "taker_buy_base": 138963.1, "taker_buy_quote": 30575.65768 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.22, "high": 0.2218, "low": 0.2175, "close": 0.2196, "volume": 252647.0, "close_time": 1765580399999, "quote_volume": 55631.33713, "trades": 564, "taker_buy_base": 149296.0, "taker_buy_quote": 32875.6918 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.2196, "high": 0.2198, "low": 0.2161, "close": 0.2166, "volume": 183195.9, "close_time": 1765583999999, "quote_volume": 39885.70189, "trades": 546, "taker_buy_base": 114042.5, "taker_buy_quote": 24821.26419 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2163, "high": 0.2174, "low": 0.2125, "close": 0.2127, "volume": 96256.0, "close_time": 1765587599999, "quote_volume": 20703.20797, "trades": 336, "taker_buy_base": 29740.9, "taker_buy_quote": 6402.74509 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.2127, "high": 0.2155, "low": 0.2103, "close": 0.2117, "volume": 213644.9, "close_time": 1765591199999, "quote_volume": 45467.68588, "trades": 604, "taker_buy_base": 115491.5, "taker_buy_quote": 24599.43646 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.2116, "high": 0.2121, "low": 0.2056, "close": 0.2067, "volume": 292212.9, "close_time": 1765594799999, "quote_volume": 60895.77275, "trades": 598, "taker_buy_base": 82197.0, "taker_buy_quote": 17127.71579 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.2066, "high": 0.2111, "low": 0.2065, "close": 0.2072, "volume": 54197.2, "close_time": 1765598399999, "quote_volume": 11312.39463, "trades": 332, "taker_buy_base": 23602.6, "taker_buy_quote": 4927.11675 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.207, "high": 0.2098, "low": 0.2065, "close": 0.209, "volume": 41669.4, "close_time": 1765601999999, "quote_volume": 8677.36613, "trades": 248, "taker_buy_base": 18732.6, "taker_buy_quote": 3906.97464 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.2086, "high": 0.2086, "low": 0.2041, "close": 0.2072, "volume": 113654.7, "close_time": 1765605599999, "quote_volume": 23483.5964, "trades": 435, "taker_buy_base": 65389.8, "taker_buy_quote": 13511.63666 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.2071, "high": 0.2087, "low": 0.2052, "close": 0.2081, "volume": 71311.9, "close_time": 1765609199999, "quote_volume": 14726.22981, "trades": 290, "taker_buy_base": 34571.1, "taker_buy_quote": 7132.67809 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.2077, "high": 0.2104, "low": 0.2076, "close": 0.2085, "volume": 181210.5, "close_time": 1765612799999, "quote_volume": 37763.47639, "trades": 352, "taker_buy_base": 137763.3, "taker_buy_quote": 28703.14995 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2083, "high": 0.2094, "low": 0.207, "close": 0.2085, "volume": 142773.6, "close_time": 1765616399999, "quote_volume": 29765.56787, "trades": 304, "taker_buy_base": 114786.2, "taker_buy_quote": 23932.28814 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.2085, "high": 0.2107, "low": 0.208, "close": 0.2088, "volume": 295243.3, "close_time": 1765619999999, "quote_volume": 61843.77529, "trades": 489, "taker_buy_base": 123041.6, "taker_buy_quote": 25741.63476 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.2089, "high": 0.212, "low": 0.2085, "close": 0.2097, "volume": 341965.7, "close_time": 1765623599999, "quote_volume": 71658.42114, "trades": 481, "taker_buy_base": 169929.7, "taker_buy_quote": 35562.55635 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.2098, "high": 0.2145, "low": 0.2091, "close": 0.212, "volume": 268739.4, "close_time": 1765627199999, "quote_volume": 57079.06447, "trades": 614, "taker_buy_base": 102312.1, "taker_buy_quote": 21684.30919 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2119, "high": 0.2153, "low": 0.2113, "close": 0.2135, "volume": 179983.8, "close_time": 1765630799999, "quote_volume": 38446.72753, "trades": 645, "taker_buy_base": 78794.2, "taker_buy_quote": 16822.29112 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.2134, "high": 0.2146, "low": 0.2116, "close": 0.2123, "volume": 336435.4, "close_time": 1765634399999, "quote_volume": 71668.73219, "trades": 504, "taker_buy_base": 199015.3, "taker_buy_quote": 42393.154 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.2123, "high": 0.214, "low": 0.2074, "close": 0.2081, "volume": 213699.9, "close_time": 1765637999999, "quote_volume": 44830.03321, "trades": 592, "taker_buy_base": 105707.5, "taker_buy_quote": 22165.6215 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.2082, "high": 0.2112, "low": 0.2081, "close": 0.2095, "volume": 308312.5, "close_time": 1765641599999, "quote_volume": 64644.27051, "trades": 441, "taker_buy_base": 155954.2, "taker_buy_quote": 32687.38229 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2096, "high": 0.2099, "low": 0.2072, "close": 0.2093, "volume": 47506.7, "close_time": 1765645199999, "quote_volume": 9903.7861, "trades": 214, "taker_buy_base": 21407.3, "taker_buy_quote": 4463.5999 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.2093, "high": 0.212, "low": 0.2087, "close": 0.2119, "volume": 181369.1, "close_time": 1765648799999, "quote_volume": 38196.8294, "trades": 310, "taker_buy_base": 128315.8, "taker_buy_quote": 27010.53224 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.2121, "high": 0.2145, "low": 0.2108, "close": 0.2138, "volume": 85426.3, "close_time": 1765652399999, "quote_volume": 18184.89265, "trades": 297, "taker_buy_base": 55203.8, "taker_buy_quote": 11750.94581 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.2139, "high": 0.2143, "low": 0.2125, "close": 0.2126, "volume": 57661.1, "close_time": 1765655999999, "quote_volume": 12295.33587, "trades": 229, "taker_buy_base": 41420.5, "taker_buy_quote": 8832.38223 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2127, "high": 0.2141, "low": 0.2123, "close": 0.213, "volume": 45874.3, "close_time": 1765659599999, "quote_volume": 9776.82192, "trades": 183, "taker_buy_base": 16903.5, "taker_buy_quote": 3603.74066 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.2131, "high": 0.2142, "low": 0.2117, "close": 0.2135, "volume": 51748.8, "close_time": 1765663199999, "quote_volume": 11043.52683, "trades": 194, "taker_buy_base": 15256.4, "taker_buy_quote": 3254.29992 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.2138, "high": 0.2143, "low": 0.212, "close": 0.212, "volume": 31218.2, "close_time": 1765666799999, "quote_volume": 6649.2379, "trades": 126, "taker_buy_base": 12772.9, "taker_buy_quote": 2725.29357 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.2118, "volume": 27202.4, "close_time": 1765670399999, "quote_volume": 5752.59618, "trades": 132, "taker_buy_base": 11419.2, "taker_buy_quote": 2416.35257 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2117, "high": 0.2145, "low": 0.2098, "close": 0.2116, "volume": 159541.7, "close_time": 1765673999999, "quote_volume": 34011.03921, "trades": 424, "taker_buy_base": 82716.7, "taker_buy_quote": 17618.85569 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.2116, "high": 0.2125, "low": 0.2103, "close": 0.211, "volume": 30144.5, "close_time": 1765677599999, "quote_volume": 6369.73406, "trades": 144, "taker_buy_base": 7477.7, "taker_buy_quote": 1579.70664 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.211, "high": 0.2115, "low": 0.2094, "close": 0.2101, "volume": 31568.0, "close_time": 1765681199999, "quote_volume": 6638.63418, "trades": 141, "taker_buy_base": 7190.4, "taker_buy_quote": 1513.20731 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.2099, "high": 0.2113, "low": 0.2092, "close": 0.2093, "volume": 18437.2, "close_time": 1765684799999, "quote_volume": 3874.80733, "trades": 145, "taker_buy_base": 6170.2, "taker_buy_quote": 1295.59577 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2094, "high": 0.2099, "low": 0.2079, "close": 0.2089, "volume": 20663.7, "close_time": 1765688399999, "quote_volume": 4318.40678, "trades": 144, "taker_buy_base": 7100.3, "taker_buy_quote": 1485.29735 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.2088, "high": 0.2096, "low": 0.2038, "close": 0.2048, "volume": 243869.6, "close_time": 1765691999999, "quote_volume": 50021.66981, "trades": 428, "taker_buy_base": 147107.0, "taker_buy_quote": 30135.42635 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.2047, "high": 0.2058, "low": 0.2035, "close": 0.2055, "volume": 49447.3, "close_time": 1765695599999, "quote_volume": 10109.58491, "trades": 243, "taker_buy_base": 38256.4, "taker_buy_quote": 7822.62641 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.2056, "high": 0.2069, "low": 0.2049, "close": 0.2065, "volume": 31368.4, "close_time": 1765699199999, "quote_volume": 6452.83672, "trades": 150, "taker_buy_base": 12496.1, "taker_buy_quote": 2570.56789 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2064, "high": 0.2066, "low": 0.2027, "close": 0.2035, "volume": 94008.2, "close_time": 1765702799999, "quote_volume": 19233.97721, "trades": 250, "taker_buy_base": 63278.2, "taker_buy_quote": 12946.78713 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.2035, "high": 0.2053, "low": 0.2029, "close": 0.2044, "volume": 72566.4, "close_time": 1765706399999, "quote_volume": 14827.107, "trades": 244, "taker_buy_base": 25618.2, "taker_buy_quote": 5233.76864 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.2042, "high": 0.207, "low": 0.2032, "close": 0.2064, "volume": 61041.9, "close_time": 1765709999999, "quote_volume": 12525.21577, "trades": 252, "taker_buy_base": 29768.8, "taker_buy_quote": 6109.98675 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.2062, "high": 0.2068, "low": 0.203, "close": 0.2035, "volume": 63025.6, "close_time": 1765713599999, "quote_volume": 12911.06661, "trades": 300, "taker_buy_base": 32969.2, "taker_buy_quote": 6752.50999 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2034, "high": 0.2052, "low": 0.2029, "close": 0.2043, "volume": 38190.9, "close_time": 1765717199999, "quote_volume": 7792.57852, "trades": 180, "taker_buy_base": 12726.1, "taker_buy_quote": 2600.1633 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.2042, "high": 0.2048, "low": 0.2032, "close": 0.2048, "volume": 17026.5, "close_time": 1765720799999, "quote_volume": 3472.42344, "trades": 129, "taker_buy_base": 9248.7, "taker_buy_quote": 1887.14174 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.2049, "high": 0.2057, "low": 0.2008, "close": 0.2022, "volume": 45019.1, "close_time": 1765724399999, "quote_volume": 9113.22325, "trades": 276, "taker_buy_base": 17236.7, "taker_buy_quote": 3489.42338 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.2021, "high": 0.2025, "low": 0.2006, "close": 0.2019, "volume": 83485.3, "close_time": 1765727999999, "quote_volume": 16844.48055, "trades": 231, "taker_buy_base": 12844.5, "taker_buy_quote": 2591.52246 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2017, "high": 0.2028, "low": 0.2008, "close": 0.2024, "volume": 37394.6, "close_time": 1765731599999, "quote_volume": 7536.75431, "trades": 176, "taker_buy_base": 27835.7, "taker_buy_quote": 5610.72735 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.2023, "high": 0.203, "low": 0.1989, "close": 0.1996, "volume": 29854.3, "close_time": 1765735199999, "quote_volume": 5990.15091, "trades": 228, "taker_buy_base": 12998.3, "taker_buy_quote": 2609.23427 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.1993, "high": 0.2011, "low": 0.1969, "close": 0.1976, "volume": 95193.6, "close_time": 1765738799999, "quote_volume": 18892.83415, "trades": 345, "taker_buy_base": 58133.0, "taker_buy_quote": 11527.15037 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.1976, "high": 0.1977, "low": 0.1941, "close": 0.1959, "volume": 304854.9, "close_time": 1765742399999, "quote_volume": 59618.8197, "trades": 551, "taker_buy_base": 84385.5, "taker_buy_quote": 16499.42149 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1959, "high": 0.196, "low": 0.1937, "close": 0.195, "volume": 85820.4, "close_time": 1765745999999, "quote_volume": 16700.26944, "trades": 284, "taker_buy_base": 14523.4, "taker_buy_quote": 2834.77401 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.195, "high": 0.1959, "low": 0.194, "close": 0.1941, "volume": 25071.9, "close_time": 1765749599999, "quote_volume": 4882.92486, "trades": 142, "taker_buy_base": 10722.6, "taker_buy_quote": 2087.90189 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.1939, "high": 0.1944, "low": 0.192, "close": 0.1944, "volume": 151482.4, "close_time": 1765753199999, "quote_volume": 29212.29507, "trades": 480, "taker_buy_base": 35237.5, "taker_buy_quote": 6800.74082 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.1945, "high": 0.1951, "low": 0.1904, "close": 0.1923, "volume": 150681.6, "close_time": 1765756799999, "quote_volume": 29087.81835, "trades": 341, "taker_buy_base": 83964.7, "taker_buy_quote": 16222.13857 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1924, "high": 0.1939, "low": 0.1886, "close": 0.1924, "volume": 247872.7, "close_time": 1765760399999, "quote_volume": 47217.13136, "trades": 455, "taker_buy_base": 67679.5, "taker_buy_quote": 12912.40189 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.1925, "high": 0.196, "low": 0.192, "close": 0.1941, "volume": 35902.5, "close_time": 1765763999999, "quote_volume": 6948.69121, "trades": 235, "taker_buy_base": 20545.6, "taker_buy_quote": 3976.57787 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.1942, "high": 0.1964, "low": 0.1929, "close": 0.1942, "volume": 136070.8, "close_time": 1765767599999, "quote_volume": 26442.74332, "trades": 413, "taker_buy_base": 73545.5, "taker_buy_quote": 14290.11084 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.1939, "high": 0.2023, "low": 0.1937, "close": 0.1978, "volume": 671478.2, "close_time": 1765771199999, "quote_volume": 133691.41145, "trades": 1504, "taker_buy_base": 358002.3, "taker_buy_quote": 71257.00278 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1977, "high": 0.1997, "low": 0.1973, "close": 0.1982, "volume": 84370.8, "close_time": 1765774799999, "quote_volume": 16721.97851, "trades": 219, "taker_buy_base": 25713.0, "taker_buy_quote": 5101.39998 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.1975, "high": 0.1999, "low": 0.1971, "close": 0.1997, "volume": 104066.0, "close_time": 1765778399999, "quote_volume": 20647.92319, "trades": 294, "taker_buy_base": 70837.1, "taker_buy_quote": 14059.01182 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.1995, "high": 0.1998, "low": 0.1984, "close": 0.1997, "volume": 52556.9, "close_time": 1765781999999, "quote_volume": 10465.95497, "trades": 190, "taker_buy_base": 24447.1, "taker_buy_quote": 4869.21602 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.1998, "high": 0.1998, "low": 0.1976, "close": 0.1988, "volume": 33703.2, "close_time": 1765785599999, "quote_volume": 6687.87096, "trades": 140, "taker_buy_base": 17877.7, "taker_buy_quote": 3547.09793 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1987, "high": 0.2009, "low": 0.1983, "close": 0.1983, "volume": 66066.1, "close_time": 1765789199999, "quote_volume": 13193.02397, "trades": 207, "taker_buy_base": 32254.4, "taker_buy_quote": 6439.64945 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.1985, "high": 0.1985, "low": 0.1958, "close": 0.196, "volume": 68926.5, "close_time": 1765792799999, "quote_volume": 13599.21401, "trades": 235, "taker_buy_base": 26698.0, "taker_buy_quote": 5260.42546 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.1962, "high": 0.1965, "low": 0.1952, "close": 0.1955, "volume": 68168.3, "close_time": 1765796399999, "quote_volume": 13341.04121, "trades": 85, "taker_buy_base": 17683.3, "taker_buy_quote": 3467.33265 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.1953, "high": 0.1977, "low": 0.1946, "close": 0.1973, "volume": 30018.7, "close_time": 1765799999999, "quote_volume": 5884.84025, "trades": 126, "taker_buy_base": 19955.4, "taker_buy_quote": 3906.6144 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1972, "high": 0.1994, "low": 0.1958, "close": 0.1988, "volume": 50921.7, "close_time": 1765803599999, "quote_volume": 10078.98762, "trades": 167, "taker_buy_base": 31609.4, "taker_buy_quote": 6257.97668 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.1993, "high": 0.1997, "low": 0.1976, "close": 0.1982, "volume": 35779.3, "close_time": 1765807199999, "quote_volume": 7091.99532, "trades": 193, "taker_buy_base": 24064.8, "taker_buy_quote": 4770.35738 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.198, "high": 0.1991, "low": 0.1924, "close": 0.1946, "volume": 94948.8, "close_time": 1765810799999, "quote_volume": 18674.12832, "trades": 388, "taker_buy_base": 47570.7, "taker_buy_quote": 9374.87132 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.1943, "high": 0.1953, "low": 0.1898, "close": 0.1914, "volume": 66454.4, "close_time": 1765814399999, "quote_volume": 12799.04789, "trades": 566, "taker_buy_base": 35823.8, "taker_buy_quote": 6899.78649 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1912, "high": 0.1932, "low": 0.1875, "close": 0.1884, "volume": 126598.2, "close_time": 1765817999999, "quote_volume": 24089.04759, "trades": 527, "taker_buy_base": 57348.3, "taker_buy_quote": 10930.84486 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.1881, "high": 0.1881, "low": 0.1803, "close": 0.1813, "volume": 261832.4, "close_time": 1765821599999, "quote_volume": 48279.23947, "trades": 573, "taker_buy_base": 109042.4, "taker_buy_quote": 20069.057 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.1811, "high": 0.1881, "low": 0.1772, "close": 0.1849, "volume": 273247.2, "close_time": 1765825199999, "quote_volume": 49397.95371, "trades": 951, "taker_buy_base": 81121.1, "taker_buy_quote": 14788.18156 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1849, "high": 0.1868, "low": 0.1824, "close": 0.1825, "volume": 261103.7, "close_time": 1765828799999, "quote_volume": 48247.31418, "trades": 512, "taker_buy_base": 81861.9, "taker_buy_quote": 15173.65821 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1824, "high": 0.183, "low": 0.1802, "close": 0.182, "volume": 81998.9, "close_time": 1765832399999, "quote_volume": 14914.55105, "trades": 353, "taker_buy_base": 64504.0, "taker_buy_quote": 11737.45608 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.1823, "high": 0.184, "low": 0.1818, "close": 0.1836, "volume": 15558.2, "close_time": 1765835999999, "quote_volume": 2843.44963, "trades": 137, "taker_buy_base": 8603.3, "taker_buy_quote": 1571.7567 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1837, "high": 0.1841, "low": 0.1812, "close": 0.1823, "volume": 57297.8, "close_time": 1765839599999, "quote_volume": 10437.11811, "trades": 146, "taker_buy_base": 29799.8, "taker_buy_quote": 5436.90554 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1823, "high": 0.1825, "low": 0.1805, "close": 0.1814, "volume": 23775.9, "close_time": 1765843199999, "quote_volume": 4313.41342, "trades": 127, "taker_buy_base": 8452.3, "taker_buy_quote": 1534.48659 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1814, "high": 0.1848, "low": 0.1788, "close": 0.1818, "volume": 189740.0, "close_time": 1765846799999, "quote_volume": 34346.92071, "trades": 471, "taker_buy_base": 136394.1, "taker_buy_quote": 24689.59374 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.182, "high": 0.1877, "low": 0.182, "close": 0.1874, "volume": 76007.6, "close_time": 1765850399999, "quote_volume": 14065.15486, "trades": 350, "taker_buy_base": 41143.8, "taker_buy_quote": 7619.61877 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1873, "high": 0.1941, "low": 0.1866, "close": 0.191, "volume": 315090.8, "close_time": 1765853999999, "quote_volume": 59846.01939, "trades": 689, "taker_buy_base": 177054.0, "taker_buy_quote": 33581.28954 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1913, "high": 0.1925, "low": 0.1875, "close": 0.188, "volume": 76931.5, "close_time": 1765857599999, "quote_volume": 14573.0045, "trades": 324, "taker_buy_base": 47291.1, "taker_buy_quote": 8966.25696 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1881, "high": 0.1889, "low": 0.1855, "close": 0.1874, "volume": 30708.5, "close_time": 1765861199999, "quote_volume": 5762.93534, "trades": 197, "taker_buy_base": 10826.4, "taker_buy_quote": 2032.64227 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1871, "high": 0.1884, "low": 0.1863, "close": 0.1869, "volume": 54453.5, "close_time": 1765864799999, "quote_volume": 10191.49747, "trades": 172, "taker_buy_base": 18254.8, "taker_buy_quote": 3414.7588 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.187, "high": 0.1894, "low": 0.1866, "close": 0.1871, "volume": 34087.3, "close_time": 1765868399999, "quote_volume": 6394.20807, "trades": 159, "taker_buy_base": 15588.6, "taker_buy_quote": 2926.8928 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1875, "high": 0.1881, "low": 0.1827, "close": 0.1834, "volume": 159000.1, "close_time": 1765871999999, "quote_volume": 29200.91498, "trades": 211, "taker_buy_base": 85132.7, "taker_buy_quote": 15648.85748 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1834, "high": 0.1851, "low": 0.1821, "close": 0.1828, "volume": 408116.6, "close_time": 1765875599999, "quote_volume": 75153.48381, "trades": 650, "taker_buy_base": 215088.9, "taker_buy_quote": 39615.04943 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.1827, "high": 0.1841, "low": 0.1824, "close": 0.1835, "volume": 67931.4, "close_time": 1765879199999, "quote_volume": 12449.83429, "trades": 141, "taker_buy_base": 20865.0, "taker_buy_quote": 3827.01128 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.1836, "high": 0.1895, "low": 0.1836, "close": 0.1886, "volume": 107742.5, "close_time": 1765882799999, "quote_volume": 20135.64566, "trades": 372, "taker_buy_base": 82408.1, "taker_buy_quote": 15400.0526 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.1883, "high": 0.1895, "low": 0.188, "close": 0.1889, "volume": 77547.1, "close_time": 1765886399999, "quote_volume": 14639.69295, "trades": 166, "taker_buy_base": 18198.4, "taker_buy_quote": 3438.56521 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1888, "high": 0.1889, "low": 0.1871, "close": 0.1873, "volume": 30927.5, "close_time": 1765889999999, "quote_volume": 5816.20983, "trades": 121, "taker_buy_base": 10059.2, "taker_buy_quote": 1890.87579 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.1873, "high": 0.1888, "low": 0.1851, "close": 0.1854, "volume": 67219.1, "close_time": 1765893599999, "quote_volume": 12555.58846, "trades": 278, "taker_buy_base": 32301.7, "taker_buy_quote": 6039.86837 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.1854, "high": 0.1879, "low": 0.1843, "close": 0.1871, "volume": 84904.7, "close_time": 1765897199999, "quote_volume": 15790.14648, "trades": 298, "taker_buy_base": 30720.7, "taker_buy_quote": 5730.32703 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1872, "high": 0.1908, "low": 0.1864, "close": 0.1903, "volume": 144151.8, "close_time": 1765900799999, "quote_volume": 27226.69846, "trades": 404, "taker_buy_base": 67468.3, "taker_buy_quote": 12698.18754 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1903, "high": 0.1921, "low": 0.1891, "close": 0.1896, "volume": 73288.8, "close_time": 1765904399999, "quote_volume": 13937.58474, "trades": 306, "taker_buy_base": 41578.5, "taker_buy_quote": 7895.80824 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.1895, "high": 0.1901, "low": 0.187, "close": 0.1883, "volume": 79955.9, "close_time": 1765907999999, "quote_volume": 15081.30784, "trades": 158, "taker_buy_base": 53020.3, "taker_buy_quote": 10009.95366 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.1882, "high": 0.1912, "low": 0.1879, "close": 0.1904, "volume": 30031.0, "close_time": 1765911599999, "quote_volume": 5679.2407, "trades": 146, "taker_buy_base": 12712.9, "taker_buy_quote": 2402.14375 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.1904, "high": 0.1904, "low": 0.1874, "close": 0.1896, "volume": 88486.9, "close_time": 1765915199999, "quote_volume": 16698.38085, "trades": 188, "taker_buy_base": 19213.7, "taker_buy_quote": 3629.42832 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1897, "high": 0.1929, "low": 0.1897, "close": 0.1914, "volume": 213748.6, "close_time": 1765918799999, "quote_volume": 40891.33591, "trades": 286, "taker_buy_base": 142376.1, "taker_buy_quote": 27229.40352 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.1914, "high": 0.1935, "low": 0.1913, "close": 0.1927, "volume": 154184.8, "close_time": 1765922399999, "quote_volume": 29608.69917, "trades": 269, "taker_buy_base": 129024.7, "taker_buy_quote": 24772.32713 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.1928, "high": 0.1967, "low": 0.1926, "close": 0.1934, "volume": 109992.5, "close_time": 1765925999999, "quote_volume": 21442.50182, "trades": 377, "taker_buy_base": 44301.4, "taker_buy_quote": 8634.76194 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.1933, "high": 0.1938, "low": 0.191, "close": 0.1916, "volume": 56475.9, "close_time": 1765929599999, "quote_volume": 10839.46629, "trades": 168, "taker_buy_base": 28024.7, "taker_buy_quote": 5376.5923 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1915, "high": 0.1918, "low": 0.1893, "close": 0.1893, "volume": 11694.5, "close_time": 1765933199999, "quote_volume": 2230.61599, "trades": 117, "taker_buy_base": 4346.3, "taker_buy_quote": 828.92781 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.1895, "high": 0.1907, "low": 0.1882, "close": 0.1882, "volume": 22015.9, "close_time": 1765936799999, "quote_volume": 4185.23097, "trades": 76, "taker_buy_base": 18282.6, "taker_buy_quote": 3478.16377 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1882, "high": 0.1902, "low": 0.1878, "close": 0.1897, "volume": 78175.2, "close_time": 1765940399999, "quote_volume": 14820.95602, "trades": 89, "taker_buy_base": 56206.4, "taker_buy_quote": 10658.87365 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1897, "high": 0.1917, "low": 0.1879, "close": 0.188, "volume": 79450.9, "close_time": 1765943999999, "quote_volume": 15150.82789, "trades": 106, "taker_buy_base": 9424.6, "taker_buy_quote": 1799.59908 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1883, "high": 0.1891, "low": 0.1876, "close": 0.1889, "volume": 8883.6, "close_time": 1765947599999, "quote_volume": 1673.8509, "trades": 38, "taker_buy_base": 2203.4, "taker_buy_quote": 415.07511 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1889, "high": 0.1892, "low": 0.1869, "close": 0.1879, "volume": 15717.7, "close_time": 1765951199999, "quote_volume": 2953.04038, "trades": 41, "taker_buy_base": 6043.7, "taker_buy_quote": 1136.95353 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.1876, "high": 0.189, "low": 0.187, "close": 0.1882, "volume": 28168.2, "close_time": 1765954799999, "quote_volume": 5296.5221, "trades": 71, "taker_buy_base": 17490.9, "taker_buy_quote": 3286.22599 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1893, "high": 0.1899, "low": 0.1877, "close": 0.1877, "volume": 22919.7, "close_time": 1765958399999, "quote_volume": 4330.43348, "trades": 87, "taker_buy_base": 14279.2, "taker_buy_quote": 2699.74243 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1877, "high": 0.1877, "low": 0.1859, "close": 0.1865, "volume": 21914.9, "close_time": 1765961999999, "quote_volume": 4098.25848, "trades": 52, "taker_buy_base": 4786.7, "taker_buy_quote": 894.00568 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.1865, "high": 0.1886, "low": 0.1861, "close": 0.1885, "volume": 8043.9, "close_time": 1765965599999, "quote_volume": 1506.76001, "trades": 40, "taker_buy_base": 5363.6, "taker_buy_quote": 1005.00773 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1875, "high": 0.188, "low": 0.1869, "close": 0.1873, "volume": 25259.2, "close_time": 1765969199999, "quote_volume": 4732.81511, "trades": 71, "taker_buy_base": 14770.0, "taker_buy_quote": 2767.8231 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.1871, "high": 0.19, "low": 0.1871, "close": 0.19, "volume": 60554.1, "close_time": 1765972799999, "quote_volume": 11417.3842, "trades": 114, "taker_buy_base": 27700.0, "taker_buy_quote": 5221.98182 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1898, "high": 0.1898, "low": 0.1865, "close": 0.187, "volume": 49638.1, "close_time": 1765976399999, "quote_volume": 9330.31362, "trades": 150, "taker_buy_base": 24539.0, "taker_buy_quote": 4613.73672 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.187, "high": 0.1887, "low": 0.186, "close": 0.1881, "volume": 55421.8, "close_time": 1765979999999, "quote_volume": 10361.14513, "trades": 126, "taker_buy_base": 25611.0, "taker_buy_quote": 4791.64664 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1887, "high": 0.1902, "low": 0.1846, "close": 0.1896, "volume": 145352.8, "close_time": 1765983599999, "quote_volume": 27237.01887, "trades": 293, "taker_buy_base": 70159.8, "taker_buy_quote": 13163.24825 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.19, "high": 0.191, "low": 0.1855, "close": 0.1866, "volume": 192568.7, "close_time": 1765987199999, "quote_volume": 36357.08259, "trades": 319, "taker_buy_base": 86638.3, "taker_buy_quote": 16337.08587 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1864, "high": 0.1878, "low": 0.1847, "close": 0.1854, "volume": 129444.5, "close_time": 1765990799999, "quote_volume": 23988.43044, "trades": 196, "taker_buy_base": 61284.4, "taker_buy_quote": 11363.53498 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.1856, "high": 0.222, "low": 0.1848, "close": 0.216, "volume": 4692809.8, "close_time": 1765994399999, "quote_volume": 962474.77763, "trades": 10240, "taker_buy_base": 2275423.5, "taker_buy_quote": 466553.88083 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.216, "high": 0.2177, "low": 0.1982, "close": 0.207, "volume": 1534908.9, "close_time": 1765997999999, "quote_volume": 317905.45507, "trades": 4796, "taker_buy_base": 796093.1, "taker_buy_quote": 164990.21863 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.2071, "high": 0.2083, "low": 0.196, "close": 0.1974, "volume": 1222784.8, "close_time": 1766001599999, "quote_volume": 248203.89617, "trades": 3315, "taker_buy_base": 579899.4, "taker_buy_quote": 117590.4305 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1977, "high": 0.1985, "low": 0.1912, "close": 0.1922, "volume": 603261.8, "close_time": 1766005199999, "quote_volume": 116822.53043, "trades": 1435, "taker_buy_base": 326248.3, "taker_buy_quote": 63296.09182 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.1923, "high": 0.1935, "low": 0.1872, "close": 0.1895, "volume": 301707.1, "close_time": 1766008799999, "quote_volume": 57304.84524, "trades": 857, "taker_buy_base": 166333.6, "taker_buy_quote": 31597.98161 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.1898, "high": 0.1908, "low": 0.1814, "close": 0.1824, "volume": 190974.6, "close_time": 1766012399999, "quote_volume": 35465.86209, "trades": 719, "taker_buy_base": 98258.0, "taker_buy_quote": 18242.23792 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1822, "high": 0.1838, "low": 0.1811, "close": 0.1828, "volume": 86359.2, "close_time": 1766015999999, "quote_volume": 15757.2261, "trades": 347, "taker_buy_base": 32188.4, "taker_buy_quote": 5876.02147 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1823, "high": 0.183, "low": 0.178, "close": 0.1817, "volume": 172335.8, "close_time": 1766019599999, "quote_volume": 31130.61245, "trades": 802, "taker_buy_base": 54453.5, "taker_buy_quote": 9854.40045 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.1815, "high": 0.1817, "low": 0.1793, "close": 0.181, "volume": 76654.6, "close_time": 1766023199999, "quote_volume": 13826.22188, "trades": 417, "taker_buy_base": 28935.6, "taker_buy_quote": 5222.59393 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.1809, "high": 0.1843, "low": 0.1806, "close": 0.1829, "volume": 122518.7, "close_time": 1766026799999, "quote_volume": 22320.61311, "trades": 420, "taker_buy_base": 45061.5, "taker_buy_quote": 8233.82728 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.1827, "high": 0.1919, "low": 0.1823, "close": 0.1919, "volume": 269529.4, "close_time": 1766030399999, "quote_volume": 51126.6976, "trades": 922, "taker_buy_base": 142456.6, "taker_buy_quote": 26982.82905 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1919, "high": 0.1958, "low": 0.1897, "close": 0.1943, "volume": 391405.7, "close_time": 1766033999999, "quote_volume": 75568.15397, "trades": 1656, "taker_buy_base": 208639.6, "taker_buy_quote": 40303.58794 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.1941, "high": 0.1982, "low": 0.1914, "close": 0.1956, "volume": 623493.2, "close_time": 1766037599999, "quote_volume": 121915.08381, "trades": 1864, "taker_buy_base": 232715.5, "taker_buy_quote": 45450.75638 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.1956, "high": 0.1956, "low": 0.1824, "close": 0.1844, "volume": 574366.5, "close_time": 1766041199999, "quote_volume": 107737.75512, "trades": 1547, "taker_buy_base": 222921.8, "taker_buy_quote": 41721.60484 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.1845, "high": 0.186, "low": 0.1801, "close": 0.1824, "volume": 174431.6, "close_time": 1766044799999, "quote_volume": 32015.17947, "trades": 669, "taker_buy_base": 104416.8, "taker_buy_quote": 19161.47964 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1826, "high": 0.1826, "low": 0.1789, "close": 0.1798, "volume": 171521.9, "close_time": 1766048399999, "quote_volume": 30913.49986, "trades": 503, "taker_buy_base": 103933.5, "taker_buy_quote": 18723.48857 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1797, "high": 0.1809, "low": 0.1782, "close": 0.1799, "volume": 128619.7, "close_time": 1766051999999, "quote_volume": 23100.61949, "trades": 356, "taker_buy_base": 61055.9, "taker_buy_quote": 10957.39325 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.18, "high": 0.1821, "low": 0.18, "close": 0.1811, "volume": 68019.6, "close_time": 1766055599999, "quote_volume": 12326.30038, "trades": 195, "taker_buy_base": 33109.3, "taker_buy_quote": 6002.01902 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1811, "high": 0.1817, "low": 0.1795, "close": 0.1813, "volume": 74909.1, "close_time": 1766059199999, "quote_volume": 13523.49197, "trades": 256, "taker_buy_base": 44489.6, "taker_buy_quote": 8034.96257 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1812, "high": 0.1816, "low": 0.1795, "close": 0.1807, "volume": 45278.4, "close_time": 1766062799999, "quote_volume": 8162.28517, "trades": 194, "taker_buy_base": 25313.5, "taker_buy_quote": 4564.75062 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.1805, "high": 0.1839, "low": 0.1799, "close": 0.1833, "volume": 137142.8, "close_time": 1766066399999, "quote_volume": 24975.70889, "trades": 416, "taker_buy_base": 76963.9, "taker_buy_quote": 13997.67642 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.1835, "high": 0.1847, "low": 0.1806, "close": 0.1836, "volume": 339338.7, "close_time": 1766069999999, "quote_volume": 62124.47477, "trades": 698, "taker_buy_base": 220951.1, "taker_buy_quote": 40488.91562 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1836, "high": 0.1861, "low": 0.1824, "close": 0.1846, "volume": 266492.3, "close_time": 1766073599999, "quote_volume": 49163.64529, "trades": 785, "taker_buy_base": 130930.0, "taker_buy_quote": 24169.34249 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1844, "high": 0.1844, "low": 0.1817, "close": 0.1829, "volume": 204747.2, "close_time": 1766077199999, "quote_volume": 37415.46803, "trades": 504, "taker_buy_base": 60948.2, "taker_buy_quote": 11144.67014 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1826, "high": 0.19, "low": 0.1792, "close": 0.1894, "volume": 476102.1, "close_time": 1766080799999, "quote_volume": 87728.68115, "trades": 1330, "taker_buy_base": 246486.9, "taker_buy_quote": 45458.40368 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.1896, "high": 0.195, "low": 0.1882, "close": 0.1897, "volume": 426188.8, "close_time": 1766084399999, "quote_volume": 81580.58242, "trades": 980, "taker_buy_base": 162543.8, "taker_buy_quote": 31087.27432 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.1898, "high": 0.1903, "low": 0.1839, "close": 0.1846, "volume": 282679.1, "close_time": 1766087999999, "quote_volume": 53061.83283, "trades": 727, "taker_buy_base": 148279.9, "taker_buy_quote": 27869.1469 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1847, "high": 0.1906, "low": 0.1841, "close": 0.1896, "volume": 189154.5, "close_time": 1766091599999, "quote_volume": 35492.73334, "trades": 555, "taker_buy_base": 71273.0, "taker_buy_quote": 13370.27534 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1896, "high": 0.1927, "low": 0.1896, "close": 0.1905, "volume": 126920.5, "close_time": 1766095199999, "quote_volume": 24225.78568, "trades": 390, "taker_buy_base": 58391.4, "taker_buy_quote": 11150.87981 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1905, "high": 0.1916, "low": 0.1892, "close": 0.1902, "volume": 69487.2, "close_time": 1766098799999, "quote_volume": 13234.70012, "trades": 218, "taker_buy_base": 22580.9, "taker_buy_quote": 4299.89656 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1903, "high": 0.1928, "low": 0.1903, "close": 0.1923, "volume": 90856.7, "close_time": 1766102399999, "quote_volume": 17429.01291, "trades": 243, "taker_buy_base": 68918.7, "taker_buy_quote": 13222.68637 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1919, "high": 0.1983, "low": 0.1913, "close": 0.1974, "volume": 186751.8, "close_time": 1766105999999, "quote_volume": 36557.87485, "trades": 644, "taker_buy_base": 112144.2, "taker_buy_quote": 21949.25728 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1976, "high": 0.2014, "low": 0.1959, "close": 0.1998, "volume": 280924.8, "close_time": 1766109599999, "quote_volume": 56074.16668, "trades": 888, "taker_buy_base": 145972.8, "taker_buy_quote": 29161.85828 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1997, "high": 0.2062, "low": 0.199, "close": 0.2007, "volume": 294991.8, "close_time": 1766113199999, "quote_volume": 59793.6116, "trades": 1075, "taker_buy_base": 121763.2, "taker_buy_quote": 24725.69571 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.2006, "high": 0.2043, "low": 0.2002, "close": 0.2015, "volume": 212797.5, "close_time": 1766116799999, "quote_volume": 43048.23713, "trades": 589, "taker_buy_base": 146932.9, "taker_buy_quote": 29735.49333 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2013, "high": 0.2049, "low": 0.1997, "close": 0.2006, "volume": 267583.3, "close_time": 1766120399999, "quote_volume": 53964.81666, "trades": 552, "taker_buy_base": 215965.6, "taker_buy_quote": 43557.7386 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.2004, "high": 0.2048, "low": 0.2, "close": 0.2041, "volume": 60525.0, "close_time": 1766123999999, "quote_volume": 12276.25586, "trades": 299, "taker_buy_base": 50260.4, "taker_buy_quote": 10201.88456 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.2039, "high": 0.2095, "low": 0.2032, "close": 0.2057, "volume": 364995.3, "close_time": 1766127599999, "quote_volume": 75529.34851, "trades": 807, "taker_buy_base": 208808.1, "taker_buy_quote": 43346.57786 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.2059, "high": 0.2094, "low": 0.2024, "close": 0.2026, "volume": 160309.1, "close_time": 1766131199999, "quote_volume": 32950.18538, "trades": 454, "taker_buy_base": 79101.9, "taker_buy_quote": 16244.08702 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2029, "high": 0.2131, "low": 0.2028, "close": 0.2094, "volume": 387440.7, "close_time": 1766134799999, "quote_volume": 80852.19141, "trades": 1109, "taker_buy_base": 256265.3, "taker_buy_quote": 53475.03285 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.2096, "high": 0.2124, "low": 0.2061, "close": 0.2089, "volume": 218414.4, "close_time": 1766138399999, "quote_volume": 45553.33764, "trades": 989, "taker_buy_base": 99675.8, "taker_buy_quote": 20827.44182 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.2089, "high": 0.2128, "low": 0.2078, "close": 0.2101, "volume": 386021.2, "close_time": 1766141999999, "quote_volume": 81182.02357, "trades": 1018, "taker_buy_base": 163614.7, "taker_buy_quote": 34438.33266 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.2095, "high": 0.215, "low": 0.2076, "close": 0.2128, "volume": 364043.6, "close_time": 1766145599999, "quote_volume": 77114.34914, "trades": 1090, "taker_buy_base": 179403.2, "taker_buy_quote": 38075.32404 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2128, "high": 0.2138, "low": 0.2092, "close": 0.211, "volume": 309659.7, "close_time": 1766149199999, "quote_volume": 65407.0966, "trades": 801, "taker_buy_base": 132066.9, "taker_buy_quote": 27894.0808 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.2108, "high": 0.216, "low": 0.2107, "close": 0.216, "volume": 173425.6, "close_time": 1766152799999, "quote_volume": 36963.06556, "trades": 581, "taker_buy_base": 131781.9, "taker_buy_quote": 28078.98375 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.2156, "high": 0.2187, "low": 0.2117, "close": 0.2163, "volume": 432707.1, "close_time": 1766156399999, "quote_volume": 93139.22481, "trades": 1107, "taker_buy_base": 214822.9, "taker_buy_quote": 46331.2618 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.2162, "high": 0.2176, "low": 0.2125, "close": 0.2127, "volume": 376355.1, "close_time": 1766159999999, "quote_volume": 80911.90034, "trades": 944, "taker_buy_base": 184206.4, "taker_buy_quote": 39628.56597 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2126, "high": 0.2126, "low": 0.1998, "close": 0.2012, "volume": 561303.1, "close_time": 1766163599999, "quote_volume": 114753.60526, "trades": 1425, "taker_buy_base": 262688.8, "taker_buy_quote": 53630.02342 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.2013, "high": 0.2043, "low": 0.2, "close": 0.203, "volume": 172086.4, "close_time": 1766167199999, "quote_volume": 34795.19899, "trades": 503, "taker_buy_base": 74125.3, "taker_buy_quote": 15024.90516 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.2031, "high": 0.2109, "low": 0.2028, "close": 0.2079, "volume": 216275.7, "close_time": 1766170799999, "quote_volume": 44821.61482, "trades": 665, "taker_buy_base": 129576.7, "taker_buy_quote": 26912.92212 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.2081, "high": 0.2123, "low": 0.2079, "close": 0.2116, "volume": 129752.1, "close_time": 1766174399999, "quote_volume": 27255.31799, "trades": 498, "taker_buy_base": 48657.2, "taker_buy_quote": 10225.52443 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2112, "high": 0.2113, "low": 0.209, "close": 0.2092, "volume": 145908.2, "close_time": 1766177999999, "quote_volume": 30620.53016, "trades": 330, "taker_buy_base": 77547.2, "taker_buy_quote": 16276.70412 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.2088, "high": 0.2099, "low": 0.2038, "close": 0.2046, "volume": 105815.4, "close_time": 1766181599999, "quote_volume": 21823.81917, "trades": 328, "taker_buy_base": 58935.1, "taker_buy_quote": 12161.36554 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.2048, "high": 0.2101, "low": 0.2048, "close": 0.2097, "volume": 62649.8, "close_time": 1766185199999, "quote_volume": 13029.2701, "trades": 275, "taker_buy_base": 39490.3, "taker_buy_quote": 8203.19237 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.2097, "high": 0.2116, "low": 0.2075, "close": 0.2081, "volume": 233160.9, "close_time": 1766188799999, "quote_volume": 48839.0221, "trades": 280, "taker_buy_base": 72055.4, "taker_buy_quote": 15060.51465 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.208, "high": 0.2116, "low": 0.2066, "close": 0.2116, "volume": 99454.2, "close_time": 1766192399999, "quote_volume": 20777.53388, "trades": 310, "taker_buy_base": 29554.4, "taker_buy_quote": 6178.70534 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.2115, "high": 0.2233, "low": 0.2114, "close": 0.2206, "volume": 382434.6, "close_time": 1766195999999, "quote_volume": 83260.42579, "trades": 711, "taker_buy_base": 256591.3, "taker_buy_quote": 55905.64863 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.2205, "high": 0.232, "low": 0.2116, "close": 0.2138, "volume": 1127853.7, "close_time": 1766199599999, "quote_volume": 249543.89951, "trades": 2490, "taker_buy_base": 560914.4, "taker_buy_quote": 124270.02327 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.2141, "high": 0.2186, "low": 0.2123, "close": 0.2147, "volume": 142674.6, "close_time": 1766203199999, "quote_volume": 30668.07149, "trades": 568, "taker_buy_base": 70139.4, "taker_buy_quote": 15084.75013 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2147, "high": 0.2173, "low": 0.2131, "close": 0.2146, "volume": 59293.6, "close_time": 1766206799999, "quote_volume": 12715.09537, "trades": 320, "taker_buy_base": 21660.8, "taker_buy_quote": 4646.26849 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.2145, "high": 0.2148, "low": 0.2067, "close": 0.2081, "volume": 121180.8, "close_time": 1766210399999, "quote_volume": 25478.04862, "trades": 563, "taker_buy_base": 45140.0, "taker_buy_quote": 9492.87793 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.208, "high": 0.2104, "low": 0.2076, "close": 0.2095, "volume": 31667.2, "close_time": 1766213999999, "quote_volume": 6627.63913, "trades": 218, "taker_buy_base": 21539.3, "taker_buy_quote": 4509.36506 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.2093, "high": 0.2112, "low": 0.2076, "close": 0.211, "volume": 76285.5, "close_time": 1766217599999, "quote_volume": 15918.59377, "trades": 243, "taker_buy_base": 50290.2, "taker_buy_quote": 10488.89925 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2109, "high": 0.212, "low": 0.2088, "close": 0.2091, "volume": 43277.5, "close_time": 1766221199999, "quote_volume": 9123.07088, "trades": 246, "taker_buy_base": 21944.8, "taker_buy_quote": 4626.55857 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.2091, "high": 0.2112, "low": 0.2089, "close": 0.211, "volume": 20420.3, "close_time": 1766224799999, "quote_volume": 4300.39049, "trades": 130, "taker_buy_base": 9374.5, "taker_buy_quote": 1973.72858 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.2111, "high": 0.2115, "low": 0.2082, "close": 0.2085, "volume": 23435.2, "close_time": 1766228399999, "quote_volume": 4914.79662, "trades": 159, "taker_buy_base": 8102.7, "taker_buy_quote": 1696.36644 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.2088, "high": 0.2098, "low": 0.2069, "close": 0.2095, "volume": 77605.2, "close_time": 1766231999999, "quote_volume": 16155.43228, "trades": 232, "taker_buy_base": 57068.2, "taker_buy_quote": 11876.23939 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2095, "high": 0.2157, "low": 0.2085, "close": 0.212, "volume": 161321.7, "close_time": 1766235599999, "quote_volume": 34189.71565, "trades": 615, "taker_buy_base": 84140.7, "taker_buy_quote": 17861.11344 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.2118, "high": 0.2126, "low": 0.2082, "close": 0.2098, "volume": 41917.5, "close_time": 1766239199999, "quote_volume": 8803.85726, "trades": 271, "taker_buy_base": 22594.5, "taker_buy_quote": 4742.4648 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.2099, "high": 0.2108, "low": 0.2084, "close": 0.2097, "volume": 63994.6, "close_time": 1766242799999, "quote_volume": 13407.91975, "trades": 260, "taker_buy_base": 32435.8, "taker_buy_quote": 6794.65104 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.2098, "high": 0.2102, "low": 0.2058, "close": 0.2071, "volume": 56848.7, "close_time": 1766246399999, "quote_volume": 11791.6123, "trades": 214, "taker_buy_base": 31891.9, "taker_buy_quote": 6624.20682 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2068, "high": 0.2068, "low": 0.2025, "close": 0.2042, "volume": 146705.9, "close_time": 1766249999999, "quote_volume": 30041.49608, "trades": 412, "taker_buy_base": 81960.9, "taker_buy_quote": 16794.74234 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.2043, "high": 0.2058, "low": 0.2038, "close": 0.2048, "volume": 30500.6, "close_time": 1766253599999, "quote_volume": 6250.7568, "trades": 179, "taker_buy_base": 12445.5, "taker_buy_quote": 2551.85848 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.205, "high": 0.2097, "low": 0.205, "close": 0.2087, "volume": 78244.2, "close_time": 1766257199999, "quote_volume": 16265.99258, "trades": 329, "taker_buy_base": 39729.5, "taker_buy_quote": 8265.2309 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.2089, "high": 0.211, "low": 0.2086, "close": 0.2095, "volume": 66253.5, "close_time": 1766260799999, "quote_volume": 13898.47225, "trades": 165, "taker_buy_base": 36038.9, "taker_buy_quote": 7558.89162 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2094, "high": 0.2099, "low": 0.2073, "close": 0.208, "volume": 94429.5, "close_time": 1766264399999, "quote_volume": 19627.85734, "trades": 202, "taker_buy_base": 51234.6, "taker_buy_quote": 10645.28302 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.2079, "high": 0.2091, "low": 0.2073, "close": 0.2073, "volume": 74956.8, "close_time": 1766267999999, "quote_volume": 15616.41717, "trades": 238, "taker_buy_base": 46855.7, "taker_buy_quote": 9761.42782 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.2075, "high": 0.2088, "low": 0.2058, "close": 0.2085, "volume": 41492.1, "close_time": 1766271599999, "quote_volume": 8637.86787, "trades": 119, "taker_buy_base": 17118.6, "taker_buy_quote": 3557.7896 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.2086, "high": 0.2102, "low": 0.2085, "close": 0.2097, "volume": 22747.7, "close_time": 1766275199999, "quote_volume": 4766.60576, "trades": 158, "taker_buy_base": 15975.4, "taker_buy_quote": 3348.50113 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2098, "high": 0.2098, "low": 0.2066, "close": 0.2069, "volume": 19640.0, "close_time": 1766278799999, "quote_volume": 4082.70725, "trades": 171, "taker_buy_base": 11961.8, "taker_buy_quote": 2486.40167 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.2067, "high": 0.2082, "low": 0.2044, "close": 0.2073, "volume": 105612.6, "close_time": 1766282399999, "quote_volume": 21747.55807, "trades": 309, "taker_buy_base": 41599.3, "taker_buy_quote": 8581.98074 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.2074, "high": 0.2093, "low": 0.2055, "close": 0.2057, "volume": 37786.8, "close_time": 1766285999999, "quote_volume": 7816.43894, "trades": 299, "taker_buy_base": 19639.3, "taker_buy_quote": 4063.04512 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.2054, "high": 0.2059, "low": 0.2038, "close": 0.2045, "volume": 17741.8, "close_time": 1766289599999, "quote_volume": 3632.64124, "trades": 99, "taker_buy_base": 9181.5, "taker_buy_quote": 1879.27648 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2046, "high": 0.205, "low": 0.2034, "close": 0.2035, "volume": 10586.3, "close_time": 1766293199999, "quote_volume": 2159.95976, "trades": 78, "taker_buy_base": 3971.2, "taker_buy_quote": 810.3731 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.2036, "high": 0.2051, "low": 0.2036, "close": 0.2044, "volume": 29687.1, "close_time": 1766296799999, "quote_volume": 6061.18026, "trades": 96, "taker_buy_base": 20317.9, "taker_buy_quote": 4149.08857 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.2041, "high": 0.2046, "low": 0.2034, "close": 0.2039, "volume": 21303.2, "close_time": 1766300399999, "quote_volume": 4341.14371, "trades": 76, "taker_buy_base": 9081.7, "taker_buy_quote": 1849.31131 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.2036, "high": 0.2047, "low": 0.2027, "close": 0.2047, "volume": 16857.7, "close_time": 1766303999999, "quote_volume": 3428.77398, "trades": 105, "taker_buy_base": 13593.9, "taker_buy_quote": 2765.07958 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2048, "high": 0.2065, "low": 0.2042, "close": 0.2053, "volume": 68059.9, "close_time": 1766307599999, "quote_volume": 13990.84097, "trades": 256, "taker_buy_base": 13673.2, "taker_buy_quote": 2812.34964 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.2053, "high": 0.2085, "low": 0.2036, "close": 0.2049, "volume": 150066.3, "close_time": 1766311199999, "quote_volume": 30940.89266, "trades": 468, "taker_buy_base": 104922.8, "taker_buy_quote": 21655.14915 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.2051, "high": 0.2054, "low": 0.2023, "close": 0.2032, "volume": 54291.3, "close_time": 1766314799999, "quote_volume": 11054.11013, "trades": 221, "taker_buy_base": 24026.4, "taker_buy_quote": 4882.0502 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.2028, "high": 0.2032, "low": 0.2005, "close": 0.2017, "volume": 49073.6, "close_time": 1766318399999, "quote_volume": 9894.22091, "trades": 154, "taker_buy_base": 9108.4, "taker_buy_quote": 1841.25616 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2018, "high": 0.2053, "low": 0.1996, "close": 0.204, "volume": 103031.0, "close_time": 1766321999999, "quote_volume": 20742.34789, "trades": 313, "taker_buy_base": 49040.8, "taker_buy_quote": 9884.10241 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.2041, "high": 0.2043, "low": 0.1995, "close": 0.2002, "volume": 90189.3, "close_time": 1766325599999, "quote_volume": 18112.57812, "trades": 473, "taker_buy_base": 66194.7, "taker_buy_quote": 13279.30563 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.2004, "high": 0.2017, "low": 0.1999, "close": 0.2006, "volume": 27895.3, "close_time": 1766329199999, "quote_volume": 5597.696, "trades": 178, "taker_buy_base": 9421.8, "taker_buy_quote": 1892.2447 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.2005, "high": 0.2012, "low": 0.1994, "close": 0.2004, "volume": 21094.9, "close_time": 1766332799999, "quote_volume": 4221.40371, "trades": 141, "taker_buy_base": 11248.7, "taker_buy_quote": 2250.92027 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2003, "high": 0.2013, "low": 0.199, "close": 0.1997, "volume": 37803.2, "close_time": 1766336399999, "quote_volume": 7566.98632, "trades": 214, "taker_buy_base": 24250.6, "taker_buy_quote": 4856.81175 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1994, "high": 0.2001, "low": 0.1984, "close": 0.1993, "volume": 38945.2, "close_time": 1766339999999, "quote_volume": 7764.8422, "trades": 143, "taker_buy_base": 12120.7, "taker_buy_quote": 2412.38741 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1993, "high": 0.2009, "low": 0.1987, "close": 0.2009, "volume": 48951.8, "close_time": 1766343599999, "quote_volume": 9773.79412, "trades": 126, "taker_buy_base": 24193.5, "taker_buy_quote": 4835.46848 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.2007, "high": 0.2024, "low": 0.2006, "close": 0.2023, "volume": 44976.7, "close_time": 1766347199999, "quote_volume": 9062.47933, "trades": 177, "taker_buy_base": 31853.8, "taker_buy_quote": 6419.09844 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2022, "high": 0.2035, "low": 0.1996, "close": 0.2011, "volume": 176337.5, "close_time": 1766350799999, "quote_volume": 35449.29869, "trades": 363, "taker_buy_base": 42303.2, "taker_buy_quote": 8519.18885 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.2013, "high": 0.2015, "low": 0.1991, "close": 0.1997, "volume": 55740.5, "close_time": 1766354399999, "quote_volume": 11165.66321, "trades": 121, "taker_buy_base": 21175.3, "taker_buy_quote": 4231.46443 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1996, "high": 0.202, "low": 0.1991, "close": 0.201, "volume": 54572.8, "close_time": 1766357999999, "quote_volume": 10930.27091, "trades": 181, "taker_buy_base": 28068.4, "taker_buy_quote": 5626.06813 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.2012, "high": 0.2044, "low": 0.2012, "close": 0.2031, "volume": 34771.4, "close_time": 1766361599999, "quote_volume": 7068.50818, "trades": 209, "taker_buy_base": 14626.8, "taker_buy_quote": 2973.46451 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.203, "high": 0.2038, "low": 0.2011, "close": 0.2011, "volume": 43397.3, "close_time": 1766365199999, "quote_volume": 8764.22387, "trades": 268, "taker_buy_base": 13502.7, "taker_buy_quote": 2729.09699 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.2011, "high": 0.2035, "low": 0.2009, "close": 0.2031, "volume": 14303.6, "close_time": 1766368799999, "quote_volume": 2894.82457, "trades": 118, "taker_buy_base": 8146.7, "taker_buy_quote": 1647.53279 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.2027, "high": 0.2089, "low": 0.2008, "close": 0.2063, "volume": 79087.4, "close_time": 1766372399999, "quote_volume": 16290.4505, "trades": 429, "taker_buy_base": 43265.5, "taker_buy_quote": 8912.81956 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.2061, "high": 0.2067, "low": 0.2035, "close": 0.2047, "volume": 35519.2, "close_time": 1766375999999, "quote_volume": 7268.78017, "trades": 207, "taker_buy_base": 20707.7, "taker_buy_quote": 4233.19714 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2049, "high": 0.2078, "low": 0.2043, "close": 0.2063, "volume": 19568.3, "close_time": 1766379599999, "quote_volume": 4043.17963, "trades": 163, "taker_buy_base": 10297.5, "taker_buy_quote": 2127.56756 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.2062, "high": 0.2112, "low": 0.2053, "close": 0.2099, "volume": 75855.9, "close_time": 1766383199999, "quote_volume": 15854.1037, "trades": 397, "taker_buy_base": 46585.2, "taker_buy_quote": 9741.52785 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.2096, "high": 0.2155, "low": 0.2094, "close": 0.2118, "volume": 397982.6, "close_time": 1766386799999, "quote_volume": 84733.83575, "trades": 814, "taker_buy_base": 195498.0, "taker_buy_quote": 41578.03763 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.2117, "high": 0.215, "low": 0.2084, "close": 0.2111, "volume": 261197.1, "close_time": 1766390399999, "quote_volume": 55466.08807, "trades": 646, "taker_buy_base": 116178.4, "taker_buy_quote": 24640.08604 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2113, "high": 0.215, "low": 0.2096, "close": 0.2134, "volume": 508237.2, "close_time": 1766393999999, "quote_volume": 107705.39918, "trades": 731, "taker_buy_base": 242598.8, "taker_buy_quote": 51543.49134 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.2135, "high": 0.2144, "low": 0.2093, "close": 0.2095, "volume": 235042.3, "close_time": 1766397599999, "quote_volume": 49690.52791, "trades": 365, "taker_buy_base": 86036.7, "taker_buy_quote": 18174.11234 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.2095, "high": 0.2146, "low": 0.2092, "close": 0.2134, "volume": 92080.5, "close_time": 1766401199999, "quote_volume": 19541.45125, "trades": 227, "taker_buy_base": 54392.5, "taker_buy_quote": 11529.77511 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.2134, "high": 0.2143, "low": 0.2111, "close": 0.2138, "volume": 122513.8, "close_time": 1766404799999, "quote_volume": 26143.65253, "trades": 140, "taker_buy_base": 92242.9, "taker_buy_quote": 19697.17251 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2134, "high": 0.2134, "low": 0.2101, "close": 0.2105, "volume": 168887.9, "close_time": 1766408399999, "quote_volume": 35670.8024, "trades": 269, "taker_buy_base": 44097.6, "taker_buy_quote": 9320.00034 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.2105, "high": 0.2111, "low": 0.2078, "close": 0.2085, "volume": 118531.1, "close_time": 1766411999999, "quote_volume": 24812.81322, "trades": 374, "taker_buy_base": 58199.4, "taker_buy_quote": 12180.74705 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.2086, "high": 0.2112, "low": 0.2085, "close": 0.21, "volume": 181359.7, "close_time": 1766415599999, "quote_volume": 38085.98437, "trades": 421, "taker_buy_base": 80650.2, "taker_buy_quote": 16920.53542 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.2105, "high": 0.2129, "low": 0.2078, "close": 0.2116, "volume": 180727.2, "close_time": 1766419199999, "quote_volume": 38067.25797, "trades": 496, "taker_buy_base": 101604.5, "taker_buy_quote": 21392.51285 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2118, "high": 0.2229, "low": 0.2112, "close": 0.2193, "volume": 847157.1, "close_time": 1766422799999, "quote_volume": 185224.47468, "trades": 1933, "taker_buy_base": 427880.8, "taker_buy_quote": 93596.97164 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.2192, "high": 0.2207, "low": 0.2142, "close": 0.2202, "volume": 438701.3, "close_time": 1766426399999, "quote_volume": 95244.12366, "trades": 1012, "taker_buy_base": 176759.6, "taker_buy_quote": 38379.57191 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.2202, "high": 0.2223, "low": 0.2169, "close": 0.2172, "volume": 411544.8, "close_time": 1766429999999, "quote_volume": 90404.32923, "trades": 822, "taker_buy_base": 143989.4, "taker_buy_quote": 31630.63514 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.2172, "high": 0.2194, "low": 0.2134, "close": 0.2148, "volume": 389065.3, "close_time": 1766433599999, "quote_volume": 83982.74946, "trades": 700, "taker_buy_base": 178417.8, "taker_buy_quote": 38446.98593 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2148, "high": 0.2171, "low": 0.2134, "close": 0.215, "volume": 128845.8, "close_time": 1766437199999, "quote_volume": 27674.97243, "trades": 334, "taker_buy_base": 79291.4, "taker_buy_quote": 17029.90048 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.2145, "high": 0.2184, "low": 0.2145, "close": 0.2172, "volume": 130882.2, "close_time": 1766440799999, "quote_volume": 28385.88557, "trades": 360, "taker_buy_base": 72172.9, "taker_buy_quote": 15653.71432 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.2177, "high": 0.2182, "low": 0.2131, "close": 0.2161, "volume": 107421.3, "close_time": 1766444399999, "quote_volume": 23110.83621, "trades": 280, "taker_buy_base": 51945.7, "taker_buy_quote": 11160.95094 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.2157, "high": 0.221, "low": 0.2157, "close": 0.22, "volume": 123948.6, "close_time": 1766447999999, "quote_volume": 27104.43693, "trades": 297, "taker_buy_base": 53053.5, "taker_buy_quote": 11611.27251 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2201, "high": 0.2207, "low": 0.2157, "close": 0.2161, "volume": 201702.0, "close_time": 1766451599999, "quote_volume": 44083.69754, "trades": 493, "taker_buy_base": 128949.7, "taker_buy_quote": 28239.31017 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.2162, "high": 0.2189, "low": 0.2154, "close": 0.2187, "volume": 58668.4, "close_time": 1766455199999, "quote_volume": 12728.76627, "trades": 196, "taker_buy_base": 23385.6, "taker_buy_quote": 5075.23363 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.2186, "high": 0.2225, "low": 0.2162, "close": 0.2179, "volume": 244034.2, "close_time": 1766458799999, "quote_volume": 53437.01112, "trades": 588, "taker_buy_base": 117362.5, "taker_buy_quote": 25757.24733 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.2172, "high": 0.2186, "low": 0.2159, "close": 0.2166, "volume": 144402.2, "close_time": 1766462399999, "quote_volume": 31356.7457, "trades": 286, "taker_buy_base": 70973.4, "taker_buy_quote": 15403.94501 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2163, "high": 0.2166, "low": 0.2136, "close": 0.2136, "volume": 120150.7, "close_time": 1766465999999, "quote_volume": 25825.16707, "trades": 313, "taker_buy_base": 59710.8, "taker_buy_quote": 12827.91378 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.2134, "high": 0.2141, "low": 0.2079, "close": 0.21, "volume": 497096.9, "close_time": 1766469599999, "quote_volume": 104288.21406, "trades": 824, "taker_buy_base": 191761.1, "taker_buy_quote": 40228.66153 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.21, "high": 0.2137, "low": 0.2079, "close": 0.2132, "volume": 183080.8, "close_time": 1766473199999, "quote_volume": 38476.37499, "trades": 458, "taker_buy_base": 80386.9, "taker_buy_quote": 16908.03953 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.213, "high": 0.2134, "low": 0.2117, "close": 0.2123, "volume": 180057.3, "close_time": 1766476799999, "quote_volume": 38257.22594, "trades": 277, "taker_buy_base": 95177.8, "taker_buy_quote": 20212.63326 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2125, "high": 0.213, "low": 0.2109, "close": 0.211, "volume": 108855.3, "close_time": 1766480399999, "quote_volume": 23045.58374, "trades": 261, "taker_buy_base": 61661.6, "taker_buy_quote": 13051.67081 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.2112, "high": 0.2123, "low": 0.2093, "close": 0.2104, "volume": 110325.1, "close_time": 1766483999999, "quote_volume": 23234.44746, "trades": 221, "taker_buy_base": 61386.2, "taker_buy_quote": 12927.27056 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.2106, "high": 0.2115, "low": 0.2101, "close": 0.2107, "volume": 60560.8, "close_time": 1766487599999, "quote_volume": 12764.4721, "trades": 142, "taker_buy_base": 22038.4, "taker_buy_quote": 4648.08006 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.2108, "high": 0.2159, "low": 0.2105, "close": 0.2139, "volume": 186839.1, "close_time": 1766491199999, "quote_volume": 39983.95494, "trades": 387, "taker_buy_base": 97831.9, "taker_buy_quote": 20927.25444 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2139, "high": 0.217, "low": 0.2127, "close": 0.2148, "volume": 145510.2, "close_time": 1766494799999, "quote_volume": 31226.5849, "trades": 350, "taker_buy_base": 75721.6, "taker_buy_quote": 16250.73613 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.2143, "high": 0.2159, "low": 0.2047, "close": 0.2049, "volume": 907866.6, "close_time": 1766498399999, "quote_volume": 189779.52068, "trades": 1415, "taker_buy_base": 371566.5, "taker_buy_quote": 77673.33657 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.2059, "high": 0.2068, "low": 0.2031, "close": 0.2048, "volume": 364066.8, "close_time": 1766501999999, "quote_volume": 74716.1587, "trades": 689, "taker_buy_base": 162702.7, "taker_buy_quote": 33377.73848 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.2049, "high": 0.214, "low": 0.2045, "close": 0.2122, "volume": 391304.8, "close_time": 1766505599999, "quote_volume": 82067.26379, "trades": 745, "taker_buy_base": 211825.3, "taker_buy_quote": 44434.08692 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2122, "high": 0.2127, "low": 0.2094, "close": 0.2098, "volume": 170433.5, "close_time": 1766509199999, "quote_volume": 35919.37068, "trades": 307, "taker_buy_base": 104910.0, "taker_buy_quote": 22101.87115 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.2101, "high": 0.2108, "low": 0.2079, "close": 0.2079, "volume": 103885.2, "close_time": 1766512799999, "quote_volume": 21765.3333, "trades": 236, "taker_buy_base": 55484.6, "taker_buy_quote": 11629.48906 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.2079, "high": 0.2104, "low": 0.2078, "close": 0.2103, "volume": 93612.2, "close_time": 1766516399999, "quote_volume": 19589.38812, "trades": 201, "taker_buy_base": 52456.8, "taker_buy_quote": 10970.44501 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.2102, "high": 0.2109, "low": 0.2094, "close": 0.2108, "volume": 109305.2, "close_time": 1766519999999, "quote_volume": 22991.04822, "trades": 239, "taker_buy_base": 53442.1, "taker_buy_quote": 11240.10234 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.2106, "high": 0.2138, "low": 0.2096, "close": 0.2127, "volume": 112168.7, "close_time": 1766523599999, "quote_volume": 23822.61767, "trades": 259, "taker_buy_base": 51821.2, "taker_buy_quote": 11005.24031 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.2127, "high": 0.2148, "low": 0.212, "close": 0.214, "volume": 226544.4, "close_time": 1766527199999, "quote_volume": 48295.35028, "trades": 365, "taker_buy_base": 107994.6, "taker_buy_quote": 23019.36131 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.2141, "high": 0.2169, "low": 0.2136, "close": 0.2159, "volume": 185064.0, "close_time": 1766530799999, "quote_volume": 39872.02031, "trades": 338, "taker_buy_base": 103237.7, "taker_buy_quote": 22233.61555 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.2155, "high": 0.2166, "low": 0.2135, "close": 0.2145, "volume": 121308.1, "close_time": 1766534399999, "quote_volume": 26065.88486, "trades": 334, "taker_buy_base": 55856.7, "taker_buy_quote": 12002.63635 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2148, "high": 0.2204, "low": 0.2146, "close": 0.2204, "volume": 132754.7, "close_time": 1766537999999, "quote_volume": 28857.44403, "trades": 372, "taker_buy_base": 69146.7, "taker_buy_quote": 15041.24061 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.2205, "high": 0.2292, "low": 0.2203, "close": 0.2276, "volume": 697339.4, "close_time": 1766541599999, "quote_volume": 157271.89571, "trades": 1733, "taker_buy_base": 379197.2, "taker_buy_quote": 85474.90128 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.228, "high": 0.2287, "low": 0.2185, "close": 0.2222, "volume": 760883.9, "close_time": 1766545199999, "quote_volume": 170019.84226, "trades": 1531, "taker_buy_base": 351658.6, "taker_buy_quote": 78812.91777 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.2222, "high": 0.2252, "low": 0.2212, "close": 0.2238, "volume": 207253.8, "close_time": 1766548799999, "quote_volume": 46339.29029, "trades": 570, "taker_buy_base": 122878.3, "taker_buy_quote": 27474.46746 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.224, "high": 0.2297, "low": 0.2227, "close": 0.2291, "volume": 494973.1, "close_time": 1766552399999, "quote_volume": 112171.85862, "trades": 1450, "taker_buy_base": 243577.9, "taker_buy_quote": 55192.60088 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.229, "high": 0.2307, "low": 0.2222, "close": 0.2225, "volume": 703308.4, "close_time": 1766555999999, "quote_volume": 159973.48513, "trades": 1863, "taker_buy_base": 318058.8, "taker_buy_quote": 72323.55746 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.2226, "high": 0.2274, "low": 0.2223, "close": 0.2264, "volume": 573226.4, "close_time": 1766559599999, "quote_volume": 128964.91193, "trades": 1257, "taker_buy_base": 283030.1, "taker_buy_quote": 63561.32104 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.2264, "high": 0.2287, "low": 0.2159, "close": 0.2172, "volume": 520667.6, "close_time": 1766563199999, "quote_volume": 115727.84188, "trades": 1466, "taker_buy_base": 260085.2, "taker_buy_quote": 57855.89061 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.2172, "high": 0.2209, "low": 0.216, "close": 0.2203, "volume": 351455.0, "close_time": 1766566799999, "quote_volume": 76717.87144, "trades": 911, "taker_buy_base": 203082.3, "taker_buy_quote": 44294.39143 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.2202, "high": 0.2223, "low": 0.2158, "close": 0.2198, "volume": 410661.2, "close_time": 1766570399999, "quote_volume": 90110.84484, "trades": 1162, "taker_buy_base": 169450.8, "taker_buy_quote": 37179.07848 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.2195, "high": 0.2243, "low": 0.2193, "close": 0.2239, "volume": 184315.5, "close_time": 1766573999999, "quote_volume": 40890.90411, "trades": 571, "taker_buy_base": 104600.8, "taker_buy_quote": 23214.02673 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.224, "high": 0.2268, "low": 0.2221, "close": 0.2254, "volume": 229917.2, "close_time": 1766577599999, "quote_volume": 51523.61752, "trades": 680, "taker_buy_base": 104514.0, "taker_buy_quote": 23410.74156 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2253, "high": 0.2292, "low": 0.2245, "close": 0.2268, "volume": 382438.2, "close_time": 1766581199999, "quote_volume": 86992.04125, "trades": 931, "taker_buy_base": 213457.5, "taker_buy_quote": 48541.83305 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.2269, "high": 0.2287, "low": 0.2167, "close": 0.2225, "volume": 557661.4, "close_time": 1766584799999, "quote_volume": 124040.27961, "trades": 1515, "taker_buy_base": 273485.8, "taker_buy_quote": 60883.08959 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.2225, "high": 0.2257, "low": 0.2212, "close": 0.2224, "volume": 307243.4, "close_time": 1766588399999, "quote_volume": 68488.7493, "trades": 815, "taker_buy_base": 140240.7, "taker_buy_quote": 31255.10998 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.2227, "high": 0.2245, "low": 0.2195, "close": 0.2202, "volume": 306479.4, "close_time": 1766591999999, "quote_volume": 67884.32117, "trades": 706, "taker_buy_base": 93072.1, "taker_buy_quote": 20602.59043 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.2201, "high": 0.2225, "low": 0.2183, "close": 0.2195, "volume": 169629.9, "close_time": 1766595599999, "quote_volume": 37321.89811, "trades": 532, "taker_buy_base": 95816.1, "taker_buy_quote": 21059.92105 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.2198, "high": 0.2202, "low": 0.2178, "close": 0.22, "volume": 109089.8, "close_time": 1766599199999, "quote_volume": 23887.21784, "trades": 297, "taker_buy_base": 44376.2, "taker_buy_quote": 9713.43965 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.22, "high": 0.2226, "low": 0.2189, "close": 0.2214, "volume": 128671.4, "close_time": 1766602799999, "quote_volume": 28382.58286, "trades": 384, "taker_buy_base": 59891.5, "taker_buy_quote": 13200.57284 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.2214, "high": 0.222, "low": 0.2203, "close": 0.221, "volume": 58252.7, "close_time": 1766606399999, "quote_volume": 12873.83761, "trades": 196, "taker_buy_base": 29617.1, "taker_buy_quote": 6545.40244 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2208, "high": 0.2237, "low": 0.2197, "close": 0.222, "volume": 118569.2, "close_time": 1766609999999, "quote_volume": 26236.75683, "trades": 288, "taker_buy_base": 53940.9, "taker_buy_quote": 11935.10551 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.2221, "high": 0.2222, "low": 0.2207, "close": 0.2215, "volume": 72763.9, "close_time": 1766613599999, "quote_volume": 16104.04258, "trades": 204, "taker_buy_base": 45658.7, "taker_buy_quote": 10106.83971 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.2213, "high": 0.2253, "low": 0.2211, "close": 0.2242, "volume": 68748.3, "close_time": 1766617199999, "quote_volume": 15351.983, "trades": 257, "taker_buy_base": 38598.6, "taker_buy_quote": 8623.76877 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.2236, "high": 0.2244, "low": 0.2221, "close": 0.223, "volume": 52787.9, "close_time": 1766620799999, "quote_volume": 11780.94125, "trades": 194, "taker_buy_base": 24974.0, "taker_buy_quote": 5577.27193 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.223, "high": 0.224, "low": 0.2179, "close": 0.2188, "volume": 227868.0, "close_time": 1766624399999, "quote_volume": 50306.58859, "trades": 691, "taker_buy_base": 107022.0, "taker_buy_quote": 23655.34381 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.2186, "high": 0.222, "low": 0.2185, "close": 0.22, "volume": 193141.5, "close_time": 1766627999999, "quote_volume": 42611.96337, "trades": 572, "taker_buy_base": 119789.4, "taker_buy_quote": 26424.13323 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.2199, "high": 0.226, "low": 0.2195, "close": 0.2238, "volume": 263820.8, "close_time": 1766631599999, "quote_volume": 58941.53967, "trades": 770, "taker_buy_base": 119125.3, "taker_buy_quote": 26613.69873 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.2243, "high": 0.2254, "low": 0.2222, "close": 0.2243, "volume": 164862.6, "close_time": 1766635199999, "quote_volume": 36912.16762, "trades": 530, "taker_buy_base": 73843.8, "taker_buy_quote": 16539.51064 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2243, "high": 0.2284, "low": 0.2234, "close": 0.2264, "volume": 188883.3, "close_time": 1766638799999, "quote_volume": 42693.69363, "trades": 504, "taker_buy_base": 136167.0, "taker_buy_quote": 30791.67105 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.2266, "high": 0.2281, "low": 0.2246, "close": 0.2251, "volume": 186642.5, "close_time": 1766642399999, "quote_volume": 42202.76287, "trades": 596, "taker_buy_base": 83368.6, "taker_buy_quote": 18848.2772 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.2249, "high": 0.2261, "low": 0.2236, "close": 0.2245, "volume": 104591.4, "close_time": 1766645999999, "quote_volume": 23508.38507, "trades": 441, "taker_buy_base": 48218.1, "taker_buy_quote": 10835.60921 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.2247, "high": 0.2284, "low": 0.2241, "close": 0.2251, "volume": 137571.6, "close_time": 1766649599999, "quote_volume": 31123.17993, "trades": 563, "taker_buy_base": 64051.5, "taker_buy_quote": 14502.7041 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2249, "high": 0.2306, "low": 0.2233, "close": 0.23, "volume": 267509.1, "close_time": 1766653199999, "quote_volume": 60805.70504, "trades": 1070, "taker_buy_base": 135699.8, "taker_buy_quote": 30867.19907 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.2297, "high": 0.232, "low": 0.2278, "close": 0.2301, "volume": 303723.5, "close_time": 1766656799999, "quote_volume": 69856.31614, "trades": 1269, "taker_buy_base": 163945.4, "taker_buy_quote": 37700.82189 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.2301, "high": 0.2338, "low": 0.2283, "close": 0.2328, "volume": 594317.9, "close_time": 1766660399999, "quote_volume": 137610.97789, "trades": 1316, "taker_buy_base": 317916.0, "taker_buy_quote": 73638.10714 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.2328, "high": 0.2376, "low": 0.228, "close": 0.2287, "volume": 1096334.2, "close_time": 1766663999999, "quote_volume": 255260.68477, "trades": 2553, "taker_buy_base": 515499.2, "taker_buy_quote": 120261.93181 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2287, "high": 0.2318, "low": 0.2269, "close": 0.2309, "volume": 288711.4, "close_time": 1766667599999, "quote_volume": 66211.92653, "trades": 856, "taker_buy_base": 134013.1, "taker_buy_quote": 30729.2856 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.2314, "high": 0.2345, "low": 0.2288, "close": 0.2298, "volume": 257212.5, "close_time": 1766671199999, "quote_volume": 59386.98059, "trades": 971, "taker_buy_base": 130010.5, "taker_buy_quote": 30005.89414 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.2298, "high": 0.2352, "low": 0.2294, "close": 0.2351, "volume": 302267.8, "close_time": 1766674799999, "quote_volume": 70161.31532, "trades": 758, "taker_buy_base": 156104.4, "taker_buy_quote": 36243.47667 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.2352, "high": 0.2372, "low": 0.2315, "close": 0.2318, "volume": 438439.1, "close_time": 1766678399999, "quote_volume": 102851.53217, "trades": 1118, "taker_buy_base": 224254.8, "taker_buy_quote": 52690.19265 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2321, "high": 0.2358, "low": 0.229, "close": 0.2293, "volume": 315386.9, "close_time": 1766681999999, "quote_volume": 73321.36253, "trades": 1053, "taker_buy_base": 115126.1, "taker_buy_quote": 26805.03754 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.229, "high": 0.2304, "low": 0.2267, "close": 0.2295, "volume": 190405.0, "close_time": 1766685599999, "quote_volume": 43548.81668, "trades": 790, "taker_buy_base": 83221.7, "taker_buy_quote": 19042.21988 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.2293, "high": 0.2447, "low": 0.2278, "close": 0.2403, "volume": 1386524.2, "close_time": 1766689199999, "quote_volume": 329948.27767, "trades": 4026, "taker_buy_base": 704206.4, "taker_buy_quote": 167176.77259 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.2404, "high": 0.2423, "low": 0.237, "close": 0.2408, "volume": 506904.9, "close_time": 1766692799999, "quote_volume": 121266.38425, "trades": 1532, "taker_buy_base": 260759.5, "taker_buy_quote": 62316.29116 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2408, "high": 0.242, "low": 0.2374, "close": 0.2377, "volume": 300711.1, "close_time": 1766696399999, "quote_volume": 71947.03448, "trades": 917, "taker_buy_base": 142519.9, "taker_buy_quote": 34112.13995 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.2378, "high": 0.242, "low": 0.2376, "close": 0.2418, "volume": 194479.8, "close_time": 1766699999999, "quote_volume": 46717.59121, "trades": 604, "taker_buy_base": 139103.1, "taker_buy_quote": 33431.99563 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.2415, "high": 0.2425, "low": 0.2373, "close": 0.2393, "volume": 523106.2, "close_time": 1766703599999, "quote_volume": 125871.13463, "trades": 829, "taker_buy_base": 229511.4, "taker_buy_quote": 55233.14918 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.239, "high": 0.2423, "low": 0.2372, "close": 0.2397, "volume": 383958.4, "close_time": 1766707199999, "quote_volume": 92246.24416, "trades": 1004, "taker_buy_base": 237961.7, "taker_buy_quote": 57177.14144 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2391, "high": 0.244, "low": 0.234, "close": 0.2351, "volume": 592258.1, "close_time": 1766710799999, "quote_volume": 141594.49721, "trades": 1693, "taker_buy_base": 247204.0, "taker_buy_quote": 59095.97318 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.2353, "high": 0.2375, "low": 0.2316, "close": 0.2318, "volume": 220914.2, "close_time": 1766714399999, "quote_volume": 51805.93883, "trades": 829, "taker_buy_base": 93605.8, "taker_buy_quote": 21971.16231 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.2318, "high": 0.2358, "low": 0.2304, "close": 0.2356, "volume": 182159.3, "close_time": 1766717999999, "quote_volume": 42609.13825, "trades": 664, "taker_buy_base": 81525.1, "taker_buy_quote": 19056.32297 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.2357, "high": 0.2366, "low": 0.2312, "close": 0.2318, "volume": 157273.2, "close_time": 1766721599999, "quote_volume": 36773.89782, "trades": 520, "taker_buy_base": 84370.2, "taker_buy_quote": 19737.72403 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2319, "high": 0.2321, "low": 0.229, "close": 0.2301, "volume": 180111.9, "close_time": 1766725199999, "quote_volume": 41520.77974, "trades": 554, "taker_buy_base": 109069.9, "taker_buy_quote": 25161.97262 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.2301, "high": 0.2324, "low": 0.2293, "close": 0.2301, "volume": 115524.8, "close_time": 1766728799999, "quote_volume": 26635.71845, "trades": 365, "taker_buy_base": 61131.3, "taker_buy_quote": 14080.91601 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.23, "high": 0.2312, "low": 0.2242, "close": 0.2259, "volume": 238462.5, "close_time": 1766732399999, "quote_volume": 54246.43322, "trades": 834, "taker_buy_base": 107145.2, "taker_buy_quote": 24352.46556 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.2258, "high": 0.228, "low": 0.2254, "close": 0.2261, "volume": 146909.7, "close_time": 1766735999999, "quote_volume": 33270.14825, "trades": 443, "taker_buy_base": 85418.6, "taker_buy_quote": 19341.29738 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2259, "high": 0.2287, "low": 0.2241, "close": 0.2266, "volume": 162978.6, "close_time": 1766739599999, "quote_volume": 36877.48658, "trades": 496, "taker_buy_base": 62471.5, "taker_buy_quote": 14142.14588 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.2265, "high": 0.2288, "low": 0.2265, "close": 0.2279, "volume": 63958.9, "close_time": 1766743199999, "quote_volume": 14577.00731, "trades": 207, "taker_buy_base": 35153.9, "taker_buy_quote": 8011.52668 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.2278, "high": 0.2298, "low": 0.2266, "close": 0.2268, "volume": 105092.8, "close_time": 1766746799999, "quote_volume": 23947.59789, "trades": 304, "taker_buy_base": 28723.1, "taker_buy_quote": 6565.69977 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.227, "high": 0.2271, "low": 0.2236, "close": 0.2252, "volume": 212456.4, "close_time": 1766750399999, "quote_volume": 47846.26189, "trades": 556, "taker_buy_base": 68851.4, "taker_buy_quote": 15508.66959 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.225, "high": 0.2255, "low": 0.2233, "close": 0.2246, "volume": 111497.0, "close_time": 1766753999999, "quote_volume": 24983.15421, "trades": 286, "taker_buy_base": 70901.0, "taker_buy_quote": 15878.00925 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.2245, "high": 0.2268, "low": 0.2235, "close": 0.2236, "volume": 78400.6, "close_time": 1766757599999, "quote_volume": 17661.75042, "trades": 285, "taker_buy_base": 31348.0, "taker_buy_quote": 7058.13466 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.2237, "high": 0.2262, "low": 0.2224, "close": 0.2259, "volume": 155368.1, "close_time": 1766761199999, "quote_volume": 34858.40461, "trades": 505, "taker_buy_base": 80423.2, "taker_buy_quote": 18056.97226 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.2255, "high": 0.2262, "low": 0.2225, "close": 0.2255, "volume": 142500.3, "close_time": 1766764799999, "quote_volume": 31897.69161, "trades": 383, "taker_buy_base": 51943.6, "taker_buy_quote": 11634.08767 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2254, "high": 0.24, "low": 0.225, "close": 0.2299, "volume": 912158.5, "close_time": 1766768399999, "quote_volume": 213371.30972, "trades": 2363, "taker_buy_base": 505199.6, "taker_buy_quote": 118106.29094 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.2304, "high": 0.2304, "low": 0.2246, "close": 0.2257, "volume": 330941.5, "close_time": 1766771999999, "quote_volume": 75048.11025, "trades": 688, "taker_buy_base": 102142.5, "taker_buy_quote": 23136.76699 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.2259, "high": 0.2267, "low": 0.224, "close": 0.2252, "volume": 203162.3, "close_time": 1766775599999, "quote_volume": 45736.48104, "trades": 341, "taker_buy_base": 127018.8, "taker_buy_quote": 28592.53542 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.2252, "high": 0.2295, "low": 0.2249, "close": 0.2283, "volume": 194264.0, "close_time": 1766779199999, "quote_volume": 44324.28921, "trades": 472, "taker_buy_base": 93777.5, "taker_buy_quote": 21395.33743 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2283, "high": 0.2294, "low": 0.2259, "close": 0.2263, "volume": 213623.5, "close_time": 1766782799999, "quote_volume": 48599.57799, "trades": 377, "taker_buy_base": 93388.8, "taker_buy_quote": 21201.71848 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.2265, "high": 0.2279, "low": 0.2255, "close": 0.2265, "volume": 164893.6, "close_time": 1766786399999, "quote_volume": 37391.1229, "trades": 374, "taker_buy_base": 53612.4, "taker_buy_quote": 12156.77523 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.2265, "high": 0.2291, "low": 0.2247, "close": 0.2284, "volume": 139033.4, "close_time": 1766789999999, "quote_volume": 31371.67233, "trades": 257, "taker_buy_base": 89273.2, "taker_buy_quote": 20127.77804 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.2284, "high": 0.2308, "low": 0.2278, "close": 0.2305, "volume": 77884.7, "close_time": 1766793599999, "quote_volume": 17827.75769, "trades": 234, "taker_buy_base": 48915.4, "taker_buy_quote": 11200.72434 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2303, "high": 0.2328, "low": 0.2294, "close": 0.2306, "volume": 243767.1, "close_time": 1766797199999, "quote_volume": 56331.32844, "trades": 653, "taker_buy_base": 97231.2, "taker_buy_quote": 22470.05953 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.2309, "high": 0.2314, "low": 0.226, "close": 0.2266, "volume": 347931.6, "close_time": 1766800799999, "quote_volume": 79499.79232, "trades": 620, "taker_buy_base": 54398.7, "taker_buy_quote": 12378.43568 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.2262, "high": 0.227, "low": 0.2239, "close": 0.2241, "volume": 109132.0, "close_time": 1766804399999, "quote_volume": 24578.20839, "trades": 294, "taker_buy_base": 55490.5, "taker_buy_quote": 12483.89549 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.2244, "high": 0.226, "low": 0.2243, "close": 0.2258, "volume": 45430.9, "close_time": 1766807999999, "quote_volume": 10234.03379, "trades": 158, "taker_buy_base": 31091.5, "taker_buy_quote": 7006.48586 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2257, "high": 0.2299, "low": 0.2255, "close": 0.2285, "volume": 57681.4, "close_time": 1766811599999, "quote_volume": 13156.58369, "trades": 186, "taker_buy_base": 33543.0, "taker_buy_quote": 7642.55178 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.2286, "high": 0.2289, "low": 0.2254, "close": 0.2256, "volume": 45465.1, "close_time": 1766815199999, "quote_volume": 10318.4303, "trades": 146, "taker_buy_base": 23299.9, "taker_buy_quote": 5289.37413 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.2257, "high": 0.2275, "low": 0.2256, "close": 0.2271, "volume": 27987.2, "close_time": 1766818799999, "quote_volume": 6333.49793, "trades": 97, "taker_buy_base": 16256.8, "taker_buy_quote": 3676.89081 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.2266, "high": 0.2285, "low": 0.2258, "close": 0.2266, "volume": 95986.1, "close_time": 1766822399999, "quote_volume": 21780.0526, "trades": 283, "taker_buy_base": 37332.9, "taker_buy_quote": 8472.65207 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2266, "high": 0.2279, "low": 0.2248, "close": 0.2253, "volume": 101084.2, "close_time": 1766825999999, "quote_volume": 22837.85181, "trades": 276, "taker_buy_base": 27515.9, "taker_buy_quote": 6224.41377 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.2251, "high": 0.2264, "low": 0.2247, "close": 0.2254, "volume": 51428.4, "close_time": 1766829599999, "quote_volume": 11596.41131, "trades": 159, "taker_buy_base": 23897.3, "taker_buy_quote": 5386.54432 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.2255, "high": 0.2279, "low": 0.2241, "close": 0.2256, "volume": 394452.0, "close_time": 1766833199999, "quote_volume": 89304.21923, "trades": 731, "taker_buy_base": 102342.6, "taker_buy_quote": 23138.97676 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.2253, "high": 0.2253, "low": 0.217, "close": 0.2188, "volume": 600379.7, "close_time": 1766836799999, "quote_volume": 131647.38099, "trades": 1405, "taker_buy_base": 202253.1, "taker_buy_quote": 44306.59347 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2187, "high": 0.2202, "low": 0.2182, "close": 0.2198, "volume": 123217.0, "close_time": 1766840399999, "quote_volume": 27018.87513, "trades": 204, "taker_buy_base": 99647.1, "taker_buy_quote": 21850.89553 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.22, "high": 0.222, "low": 0.2188, "close": 0.2203, "volume": 106957.0, "close_time": 1766843999999, "quote_volume": 23511.67859, "trades": 264, "taker_buy_base": 43759.2, "taker_buy_quote": 9621.71907 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.2202, "high": 0.2216, "low": 0.2198, "close": 0.2201, "volume": 81619.1, "close_time": 1766847599999, "quote_volume": 18004.93634, "trades": 266, "taker_buy_base": 37150.2, "taker_buy_quote": 8203.36625 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.2204, "high": 0.2219, "low": 0.2202, "close": 0.2213, "volume": 53058.1, "close_time": 1766851199999, "quote_volume": 11742.20709, "trades": 171, "taker_buy_base": 30304.8, "taker_buy_quote": 6708.8797 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2215, "high": 0.2225, "low": 0.2207, "close": 0.2207, "volume": 94469.7, "close_time": 1766854799999, "quote_volume": 20912.76975, "trades": 169, "taker_buy_base": 69127.4, "taker_buy_quote": 15297.53998 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.2208, "high": 0.221, "low": 0.2197, "close": 0.2198, "volume": 31990.0, "close_time": 1766858399999, "quote_volume": 7049.14359, "trades": 124, "taker_buy_base": 18164.3, "taker_buy_quote": 4004.58959 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.2196, "high": 0.2199, "low": 0.2185, "close": 0.2195, "volume": 83141.8, "close_time": 1766861999999, "quote_volume": 18204.93086, "trades": 200, "taker_buy_base": 45951.1, "taker_buy_quote": 10060.00603 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.2194, "high": 0.2195, "low": 0.2182, "close": 0.2192, "volume": 83414.4, "close_time": 1766865599999, "quote_volume": 18280.21351, "trades": 183, "taker_buy_base": 29630.2, "taker_buy_quote": 6488.35019 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2191, "high": 0.2204, "low": 0.2188, "close": 0.22, "volume": 36006.1, "close_time": 1766869199999, "quote_volume": 7912.30882, "trades": 123, "taker_buy_base": 18569.2, "taker_buy_quote": 4076.93702 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.2203, "high": 0.2214, "low": 0.2191, "close": 0.2201, "volume": 148604.8, "close_time": 1766872799999, "quote_volume": 32758.45054, "trades": 308, "taker_buy_base": 78942.0, "taker_buy_quote": 17407.84872 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.22, "high": 0.2206, "low": 0.2158, "close": 0.2161, "volume": 73083.9, "close_time": 1766876399999, "quote_volume": 15968.47467, "trades": 250, "taker_buy_base": 29585.9, "taker_buy_quote": 6464.92974 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.2163, "high": 0.2188, "low": 0.2163, "close": 0.2174, "volume": 70247.7, "close_time": 1766879999999, "quote_volume": 15291.44406, "trades": 193, "taker_buy_base": 36397.4, "taker_buy_quote": 7920.98352 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2178, "high": 0.2194, "low": 0.2158, "close": 0.2166, "volume": 93125.8, "close_time": 1766883599999, "quote_volume": 20191.08071, "trades": 272, "taker_buy_base": 36676.3, "taker_buy_quote": 7968.04114 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.2166, "high": 0.2182, "low": 0.2157, "close": 0.2161, "volume": 86598.0, "close_time": 1766887199999, "quote_volume": 18761.22336, "trades": 240, "taker_buy_base": 52395.2, "taker_buy_quote": 11353.48544 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.2164, "high": 0.2229, "low": 0.2164, "close": 0.2228, "volume": 134630.4, "close_time": 1766890799999, "quote_volume": 29605.21335, "trades": 422, "taker_buy_base": 77203.2, "taker_buy_quote": 16973.74862 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.2227, "high": 0.2265, "low": 0.222, "close": 0.2257, "volume": 78305.8, "close_time": 1766894399999, "quote_volume": 17591.48605, "trades": 266, "taker_buy_base": 34070.5, "taker_buy_quote": 7644.74634 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.226, "high": 0.2266, "low": 0.2233, "close": 0.2248, "volume": 72781.3, "close_time": 1766897999999, "quote_volume": 16393.30574, "trades": 276, "taker_buy_base": 35948.5, "taker_buy_quote": 8095.95088 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.2247, "high": 0.2284, "low": 0.224, "close": 0.2254, "volume": 119841.9, "close_time": 1766901599999, "quote_volume": 27168.79761, "trades": 412, "taker_buy_base": 70286.4, "taker_buy_quote": 15935.88052 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.2258, "high": 0.2265, "low": 0.2236, "close": 0.2251, "volume": 85609.4, "close_time": 1766905199999, "quote_volume": 19267.28877, "trades": 313, "taker_buy_base": 40328.7, "taker_buy_quote": 9080.85486 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.2252, "high": 0.2279, "low": 0.2242, "close": 0.2272, "volume": 96021.9, "close_time": 1766908799999, "quote_volume": 21697.44893, "trades": 208, "taker_buy_base": 65124.8, "taker_buy_quote": 14720.02853 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2272, "high": 0.2274, "low": 0.2236, "close": 0.2258, "volume": 142162.1, "close_time": 1766912399999, "quote_volume": 32013.32618, "trades": 358, "taker_buy_base": 91960.6, "taker_buy_quote": 20712.70711 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.2261, "high": 0.2271, "low": 0.2253, "close": 0.2261, "volume": 89840.8, "close_time": 1766915999999, "quote_volume": 20328.99405, "trades": 265, "taker_buy_base": 42339.4, "taker_buy_quote": 9578.79914 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.2261, "high": 0.2276, "low": 0.2246, "close": 0.2265, "volume": 154696.4, "close_time": 1766919599999, "quote_volume": 34951.34488, "trades": 440, "taker_buy_base": 91308.4, "taker_buy_quote": 20634.71096 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.2267, "high": 0.2357, "low": 0.2253, "close": 0.2315, "volume": 1126359.4, "close_time": 1766923199999, "quote_volume": 260848.26094, "trades": 2209, "taker_buy_base": 774538.5, "taker_buy_quote": 179182.50413 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.231, "high": 0.233, "low": 0.2284, "close": 0.2299, "volume": 289578.5, "close_time": 1766926799999, "quote_volume": 66793.12768, "trades": 947, "taker_buy_base": 151387.9, "taker_buy_quote": 34909.03239 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.2299, "high": 0.2338, "low": 0.2273, "close": 0.2283, "volume": 245074.8, "close_time": 1766930399999, "quote_volume": 56315.7682, "trades": 520, "taker_buy_base": 170121.8, "taker_buy_quote": 39117.91279 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.2284, "high": 0.2289, "low": 0.2257, "close": 0.227, "volume": 323664.1, "close_time": 1766933999999, "quote_volume": 73617.27767, "trades": 412, "taker_buy_base": 113232.0, "taker_buy_quote": 25718.46052 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.2265, "high": 0.229, "low": 0.226, "close": 0.2273, "volume": 79854.8, "close_time": 1766937599999, "quote_volume": 18186.97731, "trades": 291, "taker_buy_base": 37726.5, "taker_buy_quote": 8583.25038 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2272, "high": 0.2272, "low": 0.2245, "close": 0.2259, "volume": 125610.6, "close_time": 1766941199999, "quote_volume": 28379.11043, "trades": 345, "taker_buy_base": 64428.8, "taker_buy_quote": 14559.17409 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.2259, "high": 0.2267, "low": 0.2236, "close": 0.2238, "volume": 112457.4, "close_time": 1766944799999, "quote_volume": 25323.76196, "trades": 244, "taker_buy_base": 54273.8, "taker_buy_quote": 12232.02124 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.2238, "high": 0.2272, "low": 0.222, "close": 0.2267, "volume": 129445.8, "close_time": 1766948399999, "quote_volume": 28929.90497, "trades": 258, "taker_buy_base": 58922.2, "taker_buy_quote": 13142.14407 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.2267, "high": 0.227, "low": 0.2249, "close": 0.2259, "volume": 121558.0, "close_time": 1766951999999, "quote_volume": 27465.43784, "trades": 202, "taker_buy_base": 85479.9, "taker_buy_quote": 19316.05515 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2261, "high": 0.2294, "low": 0.2249, "close": 0.2283, "volume": 112501.8, "close_time": 1766955599999, "quote_volume": 25571.59189, "trades": 327, "taker_buy_base": 68068.3, "taker_buy_quote": 15460.38085 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.2285, "high": 0.2285, "low": 0.2223, "close": 0.2241, "volume": 139966.1, "close_time": 1766959199999, "quote_volume": 31481.66225, "trades": 351, "taker_buy_base": 57004.7, "taker_buy_quote": 12804.23378 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.224, "high": 0.2246, "low": 0.2203, "close": 0.2232, "volume": 94415.0, "close_time": 1766962799999, "quote_volume": 20961.16849, "trades": 241, "taker_buy_base": 49423.2, "taker_buy_quote": 10959.16581 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.2234, "high": 0.2237, "low": 0.2224, "close": 0.2232, "volume": 17472.7, "close_time": 1766966399999, "quote_volume": 3899.73637, "trades": 77, "taker_buy_base": 10660.3, "taker_buy_quote": 2379.72354 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2233, "high": 0.2324, "low": 0.2219, "close": 0.2287, "volume": 244264.8, "close_time": 1766969999999, "quote_volume": 55728.63941, "trades": 692, "taker_buy_base": 111419.2, "taker_buy_quote": 25402.39816 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.2289, "high": 0.2398, "low": 0.2273, "close": 0.2383, "volume": 794706.2, "close_time": 1766973599999, "quote_volume": 184727.60861, "trades": 1190, "taker_buy_base": 502174.2, "taker_buy_quote": 117113.11207 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.2389, "high": 0.2426, "low": 0.237, "close": 0.2375, "volume": 462483.8, "close_time": 1766977199999, "quote_volume": 110738.49478, "trades": 1175, "taker_buy_base": 258412.4, "taker_buy_quote": 61907.39065 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.2379, "high": 0.2388, "low": 0.2329, "close": 0.2347, "volume": 297164.2, "close_time": 1766980799999, "quote_volume": 69974.59194, "trades": 826, "taker_buy_base": 154049.0, "taker_buy_quote": 36294.12318 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2351, "high": 0.2396, "low": 0.234, "close": 0.2375, "volume": 114848.1, "close_time": 1766984399999, "quote_volume": 27114.37826, "trades": 353, "taker_buy_base": 63121.5, "taker_buy_quote": 14899.88228 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.2382, "high": 0.2394, "low": 0.2342, "close": 0.2351, "volume": 112602.2, "close_time": 1766987999999, "quote_volume": 26610.24537, "trades": 398, "taker_buy_base": 58785.9, "taker_buy_quote": 13901.10395 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.2357, "high": 0.2381, "low": 0.2348, "close": 0.2355, "volume": 198350.6, "close_time": 1766991599999, "quote_volume": 46922.60267, "trades": 428, "taker_buy_base": 97644.9, "taker_buy_quote": 23088.9028 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.2356, "high": 0.2373, "low": 0.2302, "close": 0.2327, "volume": 245234.6, "close_time": 1766995199999, "quote_volume": 57128.56876, "trades": 561, "taker_buy_base": 131728.3, "taker_buy_quote": 30663.16781 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2331, "high": 0.2389, "low": 0.2319, "close": 0.2381, "volume": 322481.0, "close_time": 1766998799999, "quote_volume": 76089.98261, "trades": 535, "taker_buy_base": 173790.3, "taker_buy_quote": 41032.16264 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.2377, "high": 0.2427, "low": 0.2363, "close": 0.2386, "volume": 343003.8, "close_time": 1767002399999, "quote_volume": 82232.23792, "trades": 696, "taker_buy_base": 190300.1, "taker_buy_quote": 45585.92519 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.2384, "high": 0.2426, "low": 0.236, "close": 0.2382, "volume": 271242.2, "close_time": 1767005999999, "quote_volume": 64717.49291, "trades": 475, "taker_buy_base": 141397.1, "taker_buy_quote": 33811.82459 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.2384, "high": 0.2391, "low": 0.2355, "close": 0.2381, "volume": 115468.2, "close_time": 1767009599999, "quote_volume": 27410.43685, "trades": 250, "taker_buy_base": 59441.4, "taker_buy_quote": 14109.24293 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2383, "high": 0.2492, "low": 0.2354, "close": 0.24, "volume": 948356.9, "close_time": 1767013199999, "quote_volume": 230711.08862, "trades": 1900, "taker_buy_base": 389283.2, "taker_buy_quote": 94754.07541 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.2404, "high": 0.2419, "low": 0.2364, "close": 0.2405, "volume": 459800.5, "close_time": 1767016799999, "quote_volume": 110084.59148, "trades": 739, "taker_buy_base": 220222.9, "taker_buy_quote": 52736.58029 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.24, "high": 0.2402, "low": 0.2303, "close": 0.2305, "volume": 378624.4, "close_time": 1767020399999, "quote_volume": 88598.83328, "trades": 737, "taker_buy_base": 197203.7, "taker_buy_quote": 46109.88705 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.2307, "high": 0.2322, "low": 0.2287, "close": 0.2306, "volume": 138593.3, "close_time": 1767023999999, "quote_volume": 31936.97421, "trades": 353, "taker_buy_base": 62686.4, "taker_buy_quote": 14448.96434 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2306, "high": 0.2332, "low": 0.229, "close": 0.2302, "volume": 278431.1, "close_time": 1767027599999, "quote_volume": 64344.05797, "trades": 462, "taker_buy_base": 82583.0, "taker_buy_quote": 19084.18874 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.2305, "high": 0.2367, "low": 0.2303, "close": 0.2335, "volume": 120349.6, "close_time": 1767031199999, "quote_volume": 28194.00206, "trades": 302, "taker_buy_base": 57147.4, "taker_buy_quote": 13371.12115 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.2339, "high": 0.235, "low": 0.2296, "close": 0.2306, "volume": 162463.8, "close_time": 1767034799999, "quote_volume": 37785.09062, "trades": 308, "taker_buy_base": 106306.6, "taker_buy_quote": 24765.15585 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.231, "high": 0.2353, "low": 0.2309, "close": 0.2349, "volume": 79535.0, "close_time": 1767038399999, "quote_volume": 18614.86939, "trades": 234, "taker_buy_base": 38556.1, "taker_buy_quote": 9024.22108 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2348, "high": 0.2378, "low": 0.2328, "close": 0.2367, "volume": 232619.0, "close_time": 1767041999999, "quote_volume": 54860.31205, "trades": 394, "taker_buy_base": 80448.4, "taker_buy_quote": 18943.85329 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.2368, "high": 0.2387, "low": 0.2345, "close": 0.2363, "volume": 295120.9, "close_time": 1767045599999, "quote_volume": 69815.68985, "trades": 425, "taker_buy_base": 184359.1, "taker_buy_quote": 43614.88646 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.2359, "high": 0.2378, "low": 0.2349, "close": 0.2366, "volume": 53052.8, "close_time": 1767049199999, "quote_volume": 12527.15874, "trades": 155, "taker_buy_base": 32500.4, "taker_buy_quote": 7676.60153 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.2367, "high": 0.2386, "low": 0.236, "close": 0.2373, "volume": 151735.6, "close_time": 1767052799999, "quote_volume": 36015.64163, "trades": 247, "taker_buy_base": 52607.9, "taker_buy_quote": 12486.25498 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2369, "high": 0.2369, "low": 0.2267, "close": 0.2293, "volume": 332814.4, "close_time": 1767056399999, "quote_volume": 77447.79025, "trades": 586, "taker_buy_base": 166034.5, "taker_buy_quote": 38724.1934 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.2293, "high": 0.2368, "low": 0.229, "close": 0.232, "volume": 272908.6, "close_time": 1767059999999, "quote_volume": 63878.0434, "trades": 553, "taker_buy_base": 136641.7, "taker_buy_quote": 32014.40265 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.2317, "high": 0.2323, "low": 0.2271, "close": 0.231, "volume": 93756.0, "close_time": 1767063599999, "quote_volume": 21532.87305, "trades": 278, "taker_buy_base": 49889.9, "taker_buy_quote": 11469.87699 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.2309, "high": 0.2314, "low": 0.2277, "close": 0.2299, "volume": 74954.5, "close_time": 1767067199999, "quote_volume": 17162.54313, "trades": 202, "taker_buy_base": 41273.2, "taker_buy_quote": 9438.96983 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2299, "high": 0.2304, "low": 0.228, "close": 0.2295, "volume": 34111.2, "close_time": 1767070799999, "quote_volume": 7820.09097, "trades": 252, "taker_buy_base": 19750.4, "taker_buy_quote": 4527.39832 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.2295, "high": 0.2309, "low": 0.2282, "close": 0.2283, "volume": 48048.8, "close_time": 1767074399999, "quote_volume": 11003.6789, "trades": 196, "taker_buy_base": 25995.7, "taker_buy_quote": 5953.19945 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.2278, "high": 0.231, "low": 0.2271, "close": 0.2299, "volume": 115596.2, "close_time": 1767077999999, "quote_volume": 26516.01533, "trades": 203, "taker_buy_base": 42850.9, "taker_buy_quote": 9843.67196 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.2301, "high": 0.2349, "low": 0.2297, "close": 0.2301, "volume": 138065.3, "close_time": 1767081599999, "quote_volume": 32062.44918, "trades": 372, "taker_buy_base": 71156.1, "taker_buy_quote": 16521.92182 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.23, "high": 0.2309, "low": 0.2279, "close": 0.2306, "volume": 111784.5, "close_time": 1767085199999, "quote_volume": 25649.22599, "trades": 223, "taker_buy_base": 41743.2, "taker_buy_quote": 9591.02062 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.2301, "high": 0.2332, "low": 0.2293, "close": 0.2301, "volume": 150336.9, "close_time": 1767088799999, "quote_volume": 34733.20045, "trades": 330, "taker_buy_base": 82727.5, "taker_buy_quote": 19107.21968 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.2301, "high": 0.2331, "low": 0.2293, "close": 0.2308, "volume": 75031.6, "close_time": 1767092399999, "quote_volume": 17326.4269, "trades": 231, "taker_buy_base": 35885.6, "taker_buy_quote": 8289.16707 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.2307, "high": 0.2322, "low": 0.2288, "close": 0.229, "volume": 101353.7, "close_time": 1767095999999, "quote_volume": 23373.30394, "trades": 255, "taker_buy_base": 63692.5, "taker_buy_quote": 14688.62493 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2294, "high": 0.2317, "low": 0.2276, "close": 0.2287, "volume": 69064.4, "close_time": 1767099599999, "quote_volume": 15854.76693, "trades": 285, "taker_buy_base": 37940.5, "taker_buy_quote": 8706.52808 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.2289, "high": 0.2294, "low": 0.2278, "close": 0.2292, "volume": 92292.7, "close_time": 1767103199999, "quote_volume": 21119.23878, "trades": 137, "taker_buy_base": 28257.1, "taker_buy_quote": 6469.28708 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.2293, "high": 0.2322, "low": 0.2279, "close": 0.229, "volume": 249433.0, "close_time": 1767106799999, "quote_volume": 57294.87859, "trades": 362, "taker_buy_base": 127888.3, "taker_buy_quote": 29394.61845 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.2294, "high": 0.2326, "low": 0.2282, "close": 0.2313, "volume": 99215.2, "close_time": 1767110399999, "quote_volume": 22887.39968, "trades": 251, "taker_buy_base": 50745.5, "taker_buy_quote": 11715.7414 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2319, "high": 0.2344, "low": 0.2299, "close": 0.2338, "volume": 133106.1, "close_time": 1767113999999, "quote_volume": 30890.18763, "trades": 289, "taker_buy_base": 81893.4, "taker_buy_quote": 19017.49104 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.2341, "high": 0.2345, "low": 0.2298, "close": 0.2303, "volume": 76921.3, "close_time": 1767117599999, "quote_volume": 17824.84932, "trades": 194, "taker_buy_base": 37740.7, "taker_buy_quote": 8748.6265 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.2305, "high": 0.2317, "low": 0.2289, "close": 0.2299, "volume": 77912.6, "close_time": 1767121199999, "quote_volume": 17954.9906, "trades": 157, "taker_buy_base": 27719.7, "taker_buy_quote": 6383.9441 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.23, "high": 0.2328, "low": 0.23, "close": 0.2327, "volume": 31739.1, "close_time": 1767124799999, "quote_volume": 7353.28265, "trades": 109, "taker_buy_base": 17289.1, "taker_buy_quote": 4004.86201 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2318, "high": 0.2318, "low": 0.2301, "close": 0.231, "volume": 39746.1, "close_time": 1767128399999, "quote_volume": 9174.25066, "trades": 98, "taker_buy_base": 16519.6, "taker_buy_quote": 3817.15392 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.2311, "high": 0.232, "low": 0.229, "close": 0.2319, "volume": 94437.2, "close_time": 1767131999999, "quote_volume": 21739.95273, "trades": 194, "taker_buy_base": 39136.2, "taker_buy_quote": 9009.46827 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.2314, "high": 0.2347, "low": 0.2314, "close": 0.2328, "volume": 152572.6, "close_time": 1767135599999, "quote_volume": 35609.7465, "trades": 156, "taker_buy_base": 45073.3, "taker_buy_quote": 10532.26577 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.233, "high": 0.233, "low": 0.2299, "close": 0.2313, "volume": 133977.4, "close_time": 1767139199999, "quote_volume": 30850.97497, "trades": 183, "taker_buy_base": 99506.2, "taker_buy_quote": 22904.16472 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2313, "high": 0.2315, "low": 0.2211, "close": 0.224, "volume": 345970.3, "close_time": 1767142799999, "quote_volume": 77796.06795, "trades": 751, "taker_buy_base": 167489.1, "taker_buy_quote": 37734.82842 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.2242, "high": 0.2272, "low": 0.2235, "close": 0.2264, "volume": 79560.5, "close_time": 1767146399999, "quote_volume": 17933.63319, "trades": 303, "taker_buy_base": 39265.8, "taker_buy_quote": 8847.97432 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.2263, "high": 0.2273, "low": 0.2243, "close": 0.2258, "volume": 48740.9, "close_time": 1767149999999, "quote_volume": 10993.02993, "trades": 148, "taker_buy_base": 19369.7, "taker_buy_quote": 4364.83854 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.226, "high": 0.2285, "low": 0.2258, "close": 0.2261, "volume": 51135.2, "close_time": 1767153599999, "quote_volume": 11608.91027, "trades": 181, "taker_buy_base": 17016.9, "taker_buy_quote": 3859.31186 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2265, "high": 0.2298, "low": 0.2263, "close": 0.2295, "volume": 20483.6, "close_time": 1767157199999, "quote_volume": 4671.7957, "trades": 102, "taker_buy_base": 6275.6, "taker_buy_quote": 1433.60687 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.2289, "high": 0.2332, "low": 0.2269, "close": 0.2329, "volume": 93925.1, "close_time": 1767160799999, "quote_volume": 21695.67306, "trades": 312, "taker_buy_base": 49476.0, "taker_buy_quote": 11437.53655 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.2332, "high": 0.2402, "low": 0.2322, "close": 0.2371, "volume": 332565.5, "close_time": 1767164399999, "quote_volume": 79055.32413, "trades": 957, "taker_buy_base": 182420.4, "taker_buy_quote": 43322.68207 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.2371, "high": 0.2379, "low": 0.2326, "close": 0.235, "volume": 129145.6, "close_time": 1767167999999, "quote_volume": 30339.67948, "trades": 376, "taker_buy_base": 55648.9, "taker_buy_quote": 13076.06889 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2348, "high": 0.2394, "low": 0.2313, "close": 0.2319, "volume": 365569.2, "close_time": 1767171599999, "quote_volume": 86472.89933, "trades": 775, "taker_buy_base": 186149.9, "taker_buy_quote": 43956.06449 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.231, "high": 0.2349, "low": 0.2305, "close": 0.2322, "volume": 156707.9, "close_time": 1767175199999, "quote_volume": 36462.70444, "trades": 476, "taker_buy_base": 77237.7, "taker_buy_quote": 17946.27594 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.2321, "high": 0.2325, "low": 0.2305, "close": 0.231, "volume": 58337.4, "close_time": 1767178799999, "quote_volume": 13498.98098, "trades": 224, "taker_buy_base": 21003.2, "taker_buy_quote": 4864.23612 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.231, "high": 0.2344, "low": 0.2292, "close": 0.2328, "volume": 91487.5, "close_time": 1767182399999, "quote_volume": 21162.61899, "trades": 347, "taker_buy_base": 42111.9, "taker_buy_quote": 9738.12211 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2323, "high": 0.2347, "low": 0.2318, "close": 0.2326, "volume": 264171.4, "close_time": 1767185999999, "quote_volume": 61573.61075, "trades": 649, "taker_buy_base": 79673.7, "taker_buy_quote": 18563.36091 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.2323, "high": 0.2359, "low": 0.2321, "close": 0.2323, "volume": 103527.7, "close_time": 1767189599999, "quote_volume": 24209.56117, "trades": 435, "taker_buy_base": 42344.7, "taker_buy_quote": 9897.93853 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.2321, "high": 0.2339, "low": 0.2321, "close": 0.2327, "volume": 88973.1, "close_time": 1767193199999, "quote_volume": 20731.80415, "trades": 299, "taker_buy_base": 34208.0, "taker_buy_quote": 7972.69472 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.2327, "high": 0.2335, "low": 0.227, "close": 0.2274, "volume": 122341.2, "close_time": 1767196799999, "quote_volume": 28036.3181, "trades": 359, "taker_buy_base": 49587.2, "taker_buy_quote": 11365.61664 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.228, "high": 0.2282, "low": 0.2173, "close": 0.2207, "volume": 272426.3, "close_time": 1767200399999, "quote_volume": 60518.8042, "trades": 804, "taker_buy_base": 134615.5, "taker_buy_quote": 29915.86464 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.22, "high": 0.2212, "low": 0.2189, "close": 0.2194, "volume": 88997.4, "close_time": 1767203999999, "quote_volume": 19575.97034, "trades": 188, "taker_buy_base": 26192.7, "taker_buy_quote": 5759.74874 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.2193, "high": 0.2206, "low": 0.2181, "close": 0.2195, "volume": 63022.9, "close_time": 1767207599999, "quote_volume": 13816.87076, "trades": 214, "taker_buy_base": 28165.3, "taker_buy_quote": 6179.31147 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.2195, "high": 0.2233, "low": 0.2195, "close": 0.2229, "volume": 79724.3, "close_time": 1767211199999, "quote_volume": 17704.11611, "trades": 265, "taker_buy_base": 31485.0, "taker_buy_quote": 6996.38359 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2225, "high": 0.2241, "low": 0.2208, "close": 0.223, "volume": 223065.9, "close_time": 1767214799999, "quote_volume": 49572.76402, "trades": 479, "taker_buy_base": 72062.6, "taker_buy_quote": 16023.00275 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.2228, "high": 0.2246, "low": 0.2221, "close": 0.2237, "volume": 124262.4, "close_time": 1767218399999, "quote_volume": 27719.2942, "trades": 150, "taker_buy_base": 32089.8, "taker_buy_quote": 7157.64635 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.224, "high": 0.2265, "low": 0.2224, "close": 0.2265, "volume": 125010.7, "close_time": 1767221999999, "quote_volume": 27930.49185, "trades": 207, "taker_buy_base": 92674.4, "taker_buy_quote": 20690.46206 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.2265, "high": 0.2298, "low": 0.2261, "close": 0.2284, "volume": 70820.6, "close_time": 1767225599999, "quote_volume": 16109.77849, "trades": 176, "taker_buy_base": 54520.8, "taker_buy_quote": 12402.60473 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2282, "high": 0.2294, "low": 0.2258, "close": 0.2269, "volume": 192998.9, "close_time": 1767229199999, "quote_volume": 43955.52935, "trades": 284, "taker_buy_base": 72895.1, "taker_buy_quote": 16536.10465 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.2266, "high": 0.2269, "low": 0.225, "close": 0.2265, "volume": 47998.5, "close_time": 1767232799999, "quote_volume": 10853.05784, "trades": 97, "taker_buy_base": 14710.3, "taker_buy_quote": 3325.62887 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.2263, "high": 0.2312, "low": 0.2263, "close": 0.231, "volume": 47815.6, "close_time": 1767236399999, "quote_volume": 10962.01081, "trades": 120, "taker_buy_base": 17359.8, "taker_buy_quote": 3966.0214 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.2314, "high": 0.2317, "low": 0.2274, "close": 0.2282, "volume": 54939.0, "close_time": 1767239999999, "quote_volume": 12615.66053, "trades": 157, "taker_buy_base": 13284.7, "taker_buy_quote": 3044.33847 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2277, "high": 0.2285, "low": 0.2273, "close": 0.2277, "volume": 52128.6, "close_time": 1767243599999, "quote_volume": 11879.84413, "trades": 96, "taker_buy_base": 8551.4, "taker_buy_quote": 1948.52319 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.2277, "high": 0.2291, "low": 0.2273, "close": 0.2273, "volume": 6727.0, "close_time": 1767247199999, "quote_volume": 1535.54988, "trades": 27, "taker_buy_base": 3064.4, "taker_buy_quote": 699.07547 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.227, "high": 0.2275, "low": 0.2259, "close": 0.2271, "volume": 16469.6, "close_time": 1767250799999, "quote_volume": 3738.17365, "trades": 75, "taker_buy_base": 10661.6, "taker_buy_quote": 2418.79211 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.2273, "high": 0.2282, "low": 0.2254, "close": 0.2263, "volume": 78983.8, "close_time": 1767254399999, "quote_volume": 17886.13882, "trades": 108, "taker_buy_base": 62126.3, "taker_buy_quote": 14067.16848 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2257, "high": 0.2273, "low": 0.2255, "close": 0.2267, "volume": 34656.0, "close_time": 1767257999999, "quote_volume": 7842.7834, "trades": 98, "taker_buy_base": 26842.1, "taker_buy_quote": 6072.99807 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.2267, "high": 0.2267, "low": 0.224, "close": 0.2245, "volume": 44409.4, "close_time": 1767261599999, "quote_volume": 9980.33262, "trades": 155, "taker_buy_base": 24336.2, "taker_buy_quote": 5467.59667 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.2246, "high": 0.2281, "low": 0.2242, "close": 0.2274, "volume": 96780.2, "close_time": 1767265199999, "quote_volume": 21903.18414, "trades": 242, "taker_buy_base": 56105.8, "taker_buy_quote": 12689.43124 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.2274, "high": 0.2274, "low": 0.2248, "close": 0.2261, "volume": 73069.9, "close_time": 1767268799999, "quote_volume": 16513.58142, "trades": 205, "taker_buy_base": 26904.5, "taker_buy_quote": 6073.85818 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2261, "high": 0.2267, "low": 0.2244, "close": 0.2252, "volume": 58381.6, "close_time": 1767272399999, "quote_volume": 13168.69374, "trades": 144, "taker_buy_base": 31241.3, "taker_buy_quote": 7052.42701 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.225, "high": 0.227, "low": 0.2249, "close": 0.2263, "volume": 37217.3, "close_time": 1767275999999, "quote_volume": 8408.17791, "trades": 117, "taker_buy_base": 16764.2, "taker_buy_quote": 3787.54339 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.2259, "high": 0.2261, "low": 0.2235, "close": 0.2243, "volume": 54337.6, "close_time": 1767279599999, "quote_volume": 12194.8065, "trades": 148, "taker_buy_base": 15306.6, "taker_buy_quote": 3432.91632 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.2241, "high": 0.2255, "low": 0.2238, "close": 0.2242, "volume": 21847.9, "close_time": 1767283199999, "quote_volume": 4902.59117, "trades": 81, "taker_buy_base": 12218.2, "taker_buy_quote": 2740.81305 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2243, "high": 0.2252, "low": 0.2233, "close": 0.2252, "volume": 15345.6, "close_time": 1767286799999, "quote_volume": 3441.9498, "trades": 74, "taker_buy_base": 12253.8, "taker_buy_quote": 2748.37706 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.2255, "high": 0.2273, "low": 0.2255, "close": 0.2261, "volume": 13525.0, "close_time": 1767290399999, "quote_volume": 3059.32288, "trades": 48, "taker_buy_base": 7821.5, "taker_buy_quote": 1770.07984 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.2262, "high": 0.2272, "low": 0.2252, "close": 0.2261, "volume": 69727.0, "close_time": 1767293999999, "quote_volume": 15757.68561, "trades": 195, "taker_buy_base": 31488.6, "taker_buy_quote": 7114.64599 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.2264, "high": 0.2305, "low": 0.2262, "close": 0.2286, "volume": 89135.9, "close_time": 1767297599999, "quote_volume": 20410.78161, "trades": 289, "taker_buy_base": 44293.8, "taker_buy_quote": 10138.23135 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2283, "high": 0.2283, "low": 0.2268, "close": 0.2271, "volume": 65050.4, "close_time": 1767301199999, "quote_volume": 14800.42151, "trades": 190, "taker_buy_base": 31117.3, "taker_buy_quote": 7077.12233 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.227, "high": 0.2285, "low": 0.2268, "close": 0.2285, "volume": 19051.8, "close_time": 1767304799999, "quote_volume": 4335.88124, "trades": 65, "taker_buy_base": 9442.6, "taker_buy_quote": 2149.127 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.2285, "high": 0.231, "low": 0.2282, "close": 0.2307, "volume": 46307.5, "close_time": 1767308399999, "quote_volume": 10645.43759, "trades": 107, "taker_buy_base": 22491.4, "taker_buy_quote": 5172.21413 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.2307, "high": 0.2318, "low": 0.2293, "close": 0.2298, "volume": 59754.6, "close_time": 1767311999999, "quote_volume": 13781.09138, "trades": 165, "taker_buy_base": 41360.6, "taker_buy_quote": 9547.24677 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2297, "high": 0.2309, "low": 0.229, "close": 0.2295, "volume": 57944.8, "close_time": 1767315599999, "quote_volume": 13316.85856, "trades": 180, "taker_buy_base": 26095.5, "taker_buy_quote": 5995.52684 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.229, "high": 0.229, "low": 0.2269, "close": 0.2277, "volume": 57710.3, "close_time": 1767319199999, "quote_volume": 13149.49431, "trades": 218, "taker_buy_base": 30684.2, "taker_buy_quote": 6989.96644 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.2278, "high": 0.2291, "low": 0.2269, "close": 0.2289, "volume": 56764.7, "close_time": 1767322799999, "quote_volume": 12931.40031, "trades": 180, "taker_buy_base": 39769.8, "taker_buy_quote": 9057.45632 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.2286, "high": 0.2299, "low": 0.2284, "close": 0.2295, "volume": 33354.2, "close_time": 1767326399999, "quote_volume": 7646.87666, "trades": 116, "taker_buy_base": 19304.4, "taker_buy_quote": 4424.79593 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2295, "high": 0.2325, "low": 0.2292, "close": 0.2325, "volume": 36934.6, "close_time": 1767329999999, "quote_volume": 8536.57404, "trades": 123, "taker_buy_base": 18336.7, "taker_buy_quote": 4237.64445 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.2317, "high": 0.2317, "low": 0.2298, "close": 0.2309, "volume": 97084.5, "close_time": 1767333599999, "quote_volume": 22433.45096, "trades": 165, "taker_buy_base": 35743.9, "taker_buy_quote": 8250.71178 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.2308, "high": 0.2317, "low": 0.2296, "close": 0.2309, "volume": 131890.2, "close_time": 1767337199999, "quote_volume": 30387.91802, "trades": 212, "taker_buy_base": 73631.7, "taker_buy_quote": 16948.64979 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.2309, "high": 0.2317, "low": 0.2296, "close": 0.2304, "volume": 26703.6, "close_time": 1767340799999, "quote_volume": 6151.57463, "trades": 103, "taker_buy_base": 16245.0, "taker_buy_quote": 3740.14097 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2306, "high": 0.2321, "low": 0.2297, "close": 0.2298, "volume": 57432.7, "close_time": 1767344399999, "quote_volume": 13257.95392, "trades": 169, "taker_buy_base": 29214.8, "taker_buy_quote": 6741.29603 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.2299, "high": 0.2302, "low": 0.2274, "close": 0.2288, "volume": 97054.1, "close_time": 1767347999999, "quote_volume": 22223.14863, "trades": 290, "taker_buy_base": 46145.2, "taker_buy_quote": 10564.16397 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.2293, "high": 0.2317, "low": 0.2289, "close": 0.2314, "volume": 57177.6, "close_time": 1767351599999, "quote_volume": 13197.29784, "trades": 143, "taker_buy_base": 24430.2, "taker_buy_quote": 5629.36324 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.2312, "high": 0.2318, "low": 0.2291, "close": 0.2302, "volume": 74207.5, "close_time": 1767355199999, "quote_volume": 17107.94449, "trades": 205, "taker_buy_base": 30543.1, "taker_buy_quote": 7035.98655 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.23, "high": 0.2307, "low": 0.229, "close": 0.2293, "volume": 129707.5, "close_time": 1767358799999, "quote_volume": 29789.92474, "trades": 228, "taker_buy_base": 68897.1, "taker_buy_quote": 15806.50369 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.2293, "high": 0.2321, "low": 0.2287, "close": 0.2307, "volume": 184790.7, "close_time": 1767362399999, "quote_volume": 42537.08428, "trades": 344, "taker_buy_base": 90012.8, "taker_buy_quote": 20672.89395 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.2304, "high": 0.2318, "low": 0.229, "close": 0.2313, "volume": 130813.5, "close_time": 1767365999999, "quote_volume": 30129.27425, "trades": 378, "taker_buy_base": 71357.6, "taker_buy_quote": 16436.48938 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.2317, "high": 0.2324, "low": 0.2304, "close": 0.2318, "volume": 99260.5, "close_time": 1767369599999, "quote_volume": 22985.67104, "trades": 310, "taker_buy_base": 53617.6, "taker_buy_quote": 12419.37946 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2321, "high": 0.2344, "low": 0.2314, "close": 0.2336, "volume": 110378.3, "close_time": 1767373199999, "quote_volume": 25717.18518, "trades": 274, "taker_buy_base": 80414.5, "taker_buy_quote": 18745.97494 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.2338, "high": 0.239, "low": 0.2335, "close": 0.2385, "volume": 171857.2, "close_time": 1767376799999, "quote_volume": 40621.69677, "trades": 418, "taker_buy_base": 110282.8, "taker_buy_quote": 26076.77705 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.2389, "high": 0.2399, "low": 0.2368, "close": 0.2373, "volume": 161028.3, "close_time": 1767380399999, "quote_volume": 38381.87377, "trades": 435, "taker_buy_base": 79505.6, "taker_buy_quote": 18945.40353 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.2375, "high": 0.2395, "low": 0.2366, "close": 0.2377, "volume": 159521.2, "close_time": 1767383999999, "quote_volume": 37985.51488, "trades": 346, "taker_buy_base": 74077.9, "taker_buy_quote": 17649.29438 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2375, "high": 0.2382, "low": 0.2355, "close": 0.2358, "volume": 65971.5, "close_time": 1767387599999, "quote_volume": 15610.16475, "trades": 209, "taker_buy_base": 31348.7, "taker_buy_quote": 7414.47983 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.2362, "high": 0.2362, "low": 0.2346, "close": 0.2358, "volume": 57613.2, "close_time": 1767391199999, "quote_volume": 13564.34278, "trades": 180, "taker_buy_base": 28910.3, "taker_buy_quote": 6805.59851 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.2359, "high": 0.2371, "low": 0.2347, "close": 0.2349, "volume": 54536.1, "close_time": 1767394799999, "quote_volume": 12875.42018, "trades": 179, "taker_buy_base": 16934.7, "taker_buy_quote": 3997.0778 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.2347, "high": 0.2359, "low": 0.2344, "close": 0.2359, "volume": 138626.0, "close_time": 1767398399999, "quote_volume": 32613.00699, "trades": 145, "taker_buy_base": 105618.6, "taker_buy_quote": 24855.31671 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.236, "high": 0.2372, "low": 0.235, "close": 0.2365, "volume": 150544.8, "close_time": 1767401999999, "quote_volume": 35564.73454, "trades": 224, "taker_buy_base": 31819.4, "taker_buy_quote": 7513.23631 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.2364, "high": 0.2394, "low": 0.2363, "close": 0.2391, "volume": 143607.6, "close_time": 1767405599999, "quote_volume": 34077.97101, "trades": 196, "taker_buy_base": 108162.2, "taker_buy_quote": 25645.40504 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.2388, "high": 0.2408, "low": 0.238, "close": 0.2404, "volume": 71206.1, "close_time": 1767409199999, "quote_volume": 17035.82799, "trades": 205, "taker_buy_base": 41930.8, "taker_buy_quote": 10034.11454 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.2403, "high": 0.2418, "low": 0.2387, "close": 0.2389, "volume": 152811.5, "close_time": 1767412799999, "quote_volume": 36770.25025, "trades": 284, "taker_buy_base": 58628.9, "taker_buy_quote": 14096.70592 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2389, "high": 0.2397, "low": 0.2371, "close": 0.2377, "volume": 77928.2, "close_time": 1767416399999, "quote_volume": 18567.64666, "trades": 204, "taker_buy_base": 60747.2, "taker_buy_quote": 14471.91849 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.2376, "high": 0.2385, "low": 0.2354, "close": 0.2361, "volume": 100621.8, "close_time": 1767419999999, "quote_volume": 23836.26759, "trades": 290, "taker_buy_base": 34905.2, "taker_buy_quote": 8270.75887 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.236, "high": 0.2377, "low": 0.233, "close": 0.2338, "volume": 122553.7, "close_time": 1767423599999, "quote_volume": 28826.65012, "trades": 349, "taker_buy_base": 49494.0, "taker_buy_quote": 11656.16346 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.2339, "high": 0.2346, "low": 0.23, "close": 0.2335, "volume": 119514.7, "close_time": 1767427199999, "quote_volume": 27728.46252, "trades": 332, "taker_buy_base": 64285.1, "taker_buy_quote": 14918.01349 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2337, "high": 0.2356, "low": 0.232, "close": 0.2355, "volume": 71528.0, "close_time": 1767430799999, "quote_volume": 16749.6022, "trades": 202, "taker_buy_base": 32623.3, "taker_buy_quote": 7647.58143 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.2357, "high": 0.2415, "low": 0.2357, "close": 0.239, "volume": 186841.0, "close_time": 1767434399999, "quote_volume": 44678.74038, "trades": 529, "taker_buy_base": 82436.1, "taker_buy_quote": 19733.0129 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.2391, "high": 0.2443, "low": 0.2391, "close": 0.2436, "volume": 219559.2, "close_time": 1767437999999, "quote_volume": 53142.53405, "trades": 600, "taker_buy_base": 104481.2, "taker_buy_quote": 25269.86134 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.2434, "high": 0.2467, "low": 0.2404, "close": 0.2404, "volume": 274662.4, "close_time": 1767441599999, "quote_volume": 66909.10213, "trades": 687, "taker_buy_base": 146306.3, "taker_buy_quote": 35651.36168 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2412, "high": 0.2437, "low": 0.2401, "close": 0.2422, "volume": 87330.9, "close_time": 1767445199999, "quote_volume": 21156.47337, "trades": 266, "taker_buy_base": 46120.0, "taker_buy_quote": 11181.27703 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.2423, "high": 0.243, "low": 0.2408, "close": 0.2416, "volume": 77110.5, "close_time": 1767448799999, "quote_volume": 18646.76947, "trades": 251, "taker_buy_base": 34779.2, "taker_buy_quote": 8412.88614 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.2421, "high": 0.2429, "low": 0.2399, "close": 0.2404, "volume": 73133.1, "close_time": 1767452399999, "quote_volume": 17628.88345, "trades": 225, "taker_buy_base": 45658.4, "taker_buy_quote": 11002.14745 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.2403, "high": 0.2403, "low": 0.2367, "close": 0.2384, "volume": 229805.1, "close_time": 1767455999999, "quote_volume": 54816.51611, "trades": 495, "taker_buy_base": 110143.0, "taker_buy_quote": 26255.88291 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2386, "high": 0.2414, "low": 0.2378, "close": 0.2397, "volume": 189658.3, "close_time": 1767459599999, "quote_volume": 45411.52296, "trades": 309, "taker_buy_base": 67354.1, "taker_buy_quote": 16127.62399 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.2398, "high": 0.2409, "low": 0.2389, "close": 0.2408, "volume": 81580.0, "close_time": 1767463199999, "quote_volume": 19559.93003, "trades": 155, "taker_buy_base": 43280.9, "taker_buy_quote": 10374.71972 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.2403, "high": 0.2403, "low": 0.2385, "close": 0.2399, "volume": 27110.0, "close_time": 1767466799999, "quote_volume": 6492.53137, "trades": 76, "taker_buy_base": 14095.4, "taker_buy_quote": 3375.39401 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.2399, "high": 0.2399, "low": 0.2382, "close": 0.239, "volume": 9157.5, "close_time": 1767470399999, "quote_volume": 2189.27308, "trades": 38, "taker_buy_base": 5806.3, "taker_buy_quote": 1386.64512 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2392, "high": 0.2411, "low": 0.2392, "close": 0.2405, "volume": 15102.6, "close_time": 1767473999999, "quote_volume": 3627.47425, "trades": 49, "taker_buy_base": 8585.5, "taker_buy_quote": 2062.58031 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.2405, "high": 0.2416, "low": 0.2391, "close": 0.2397, "volume": 42234.7, "close_time": 1767477599999, "quote_volume": 10146.10456, "trades": 163, "taker_buy_base": 21318.7, "taker_buy_quote": 5119.40247 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.2401, "high": 0.2409, "low": 0.2383, "close": 0.2387, "volume": 42588.6, "close_time": 1767481199999, "quote_volume": 10197.65536, "trades": 117, "taker_buy_base": 13255.1, "taker_buy_quote": 3175.81273 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.2392, "high": 0.2408, "low": 0.2389, "close": 0.2398, "volume": 22317.1, "close_time": 1767484799999, "quote_volume": 5354.3318, "trades": 83, "taker_buy_base": 11752.6, "taker_buy_quote": 2817.76456 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2401, "high": 0.2416, "low": 0.2378, "close": 0.239, "volume": 48635.2, "close_time": 1767488399999, "quote_volume": 11633.92674, "trades": 224, "taker_buy_base": 29996.4, "taker_buy_quote": 7175.12969 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.239, "high": 0.2401, "low": 0.2389, "close": 0.2399, "volume": 33771.3, "close_time": 1767491999999, "quote_volume": 8085.0135, "trades": 116, "taker_buy_base": 24495.4, "taker_buy_quote": 5862.63349 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.2395, "high": 0.2395, "low": 0.2363, "close": 0.2373, "volume": 57443.4, "close_time": 1767495599999, "quote_volume": 13661.12212, "trades": 159, "taker_buy_base": 19715.1, "taker_buy_quote": 4683.16193 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.2373, "high": 0.24, "low": 0.2369, "close": 0.24, "volume": 19438.7, "close_time": 1767499199999, "quote_volume": 4631.92242, "trades": 86, "taker_buy_base": 12406.8, "taker_buy_quote": 2954.63513 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2399, "high": 0.2403, "low": 0.2379, "close": 0.2382, "volume": 45045.0, "close_time": 1767502799999, "quote_volume": 10756.835, "trades": 112, "taker_buy_base": 33450.4, "taker_buy_quote": 7989.89505 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.2382, "high": 0.2387, "low": 0.2373, "close": 0.2387, "volume": 37479.9, "close_time": 1767506399999, "quote_volume": 8925.29577, "trades": 103, "taker_buy_base": 27219.5, "taker_buy_quote": 6484.68087 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.2389, "high": 0.2391, "low": 0.2359, "close": 0.2366, "volume": 21280.2, "close_time": 1767509999999, "quote_volume": 5045.80692, "trades": 98, "taker_buy_base": 11650.8, "taker_buy_quote": 2763.29223 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.2365, "high": 0.2381, "low": 0.2356, "close": 0.2372, "volume": 83127.2, "close_time": 1767513599999, "quote_volume": 19710.1152, "trades": 190, "taker_buy_base": 42320.4, "taker_buy_quote": 10031.36787 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2374, "high": 0.2378, "low": 0.2367, "close": 0.237, "volume": 24157.6, "close_time": 1767517199999, "quote_volume": 5726.94615, "trades": 81, "taker_buy_base": 8466.8, "taker_buy_quote": 2007.26122 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.2371, "high": 0.2383, "low": 0.2364, "close": 0.238, "volume": 27066.6, "close_time": 1767520799999, "quote_volume": 6425.70021, "trades": 180, "taker_buy_base": 13919.1, "taker_buy_quote": 3305.20317 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.238, "high": 0.2395, "low": 0.238, "close": 0.2395, "volume": 28759.2, "close_time": 1767524399999, "quote_volume": 6863.40918, "trades": 69, "taker_buy_base": 14701.1, "taker_buy_quote": 3507.99572 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.239, "high": 0.24, "low": 0.238, "close": 0.238, "volume": 41031.2, "close_time": 1767527999999, "quote_volume": 9803.28204, "trades": 155, "taker_buy_base": 18088.5, "taker_buy_quote": 4325.20789 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2381, "high": 0.2396, "low": 0.2377, "close": 0.2394, "volume": 29827.3, "close_time": 1767531599999, "quote_volume": 7128.17092, "trades": 71, "taker_buy_base": 17301.1, "taker_buy_quote": 4136.3736 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.2391, "high": 0.2409, "low": 0.2378, "close": 0.2395, "volume": 75149.6, "close_time": 1767535199999, "quote_volume": 18017.94844, "trades": 186, "taker_buy_base": 29218.9, "taker_buy_quote": 7009.5263 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.2397, "high": 0.2406, "low": 0.2386, "close": 0.2406, "volume": 150859.1, "close_time": 1767538799999, "quote_volume": 36121.73893, "trades": 262, "taker_buy_base": 92589.0, "taker_buy_quote": 22167.5466 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.2406, "high": 0.2444, "low": 0.2404, "close": 0.2429, "volume": 95983.7, "close_time": 1767542399999, "quote_volume": 23294.10357, "trades": 329, "taker_buy_base": 44067.0, "taker_buy_quote": 10693.90631 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2428, "high": 0.2448, "low": 0.2423, "close": 0.2445, "volume": 66940.1, "close_time": 1767545999999, "quote_volume": 16294.10445, "trades": 188, "taker_buy_base": 33382.6, "taker_buy_quote": 8123.54064 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.2447, "high": 0.2451, "low": 0.2419, "close": 0.242, "volume": 42282.6, "close_time": 1767549599999, "quote_volume": 10283.02832, "trades": 143, "taker_buy_base": 21649.8, "taker_buy_quote": 5260.90574 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.2421, "high": 0.2426, "low": 0.2389, "close": 0.2401, "volume": 65725.5, "close_time": 1767553199999, "quote_volume": 15785.62812, "trades": 263, "taker_buy_base": 30262.8, "taker_buy_quote": 7270.57002 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.2401, "high": 0.2416, "low": 0.2392, "close": 0.2412, "volume": 42286.2, "close_time": 1767556799999, "quote_volume": 10170.22934, "trades": 158, "taker_buy_base": 21530.3, "taker_buy_quote": 5180.23046 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2413, "high": 0.2428, "low": 0.2413, "close": 0.2415, "volume": 22880.9, "close_time": 1767560399999, "quote_volume": 5539.03282, "trades": 98, "taker_buy_base": 10699.0, "taker_buy_quote": 2590.87357 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.2414, "high": 0.2414, "low": 0.2397, "close": 0.24, "volume": 17537.7, "close_time": 1767563999999, "quote_volume": 4222.25668, "trades": 71, "taker_buy_base": 6337.3, "taker_buy_quote": 1525.84339 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.2402, "high": 0.2406, "low": 0.2398, "close": 0.2404, "volume": 12113.9, "close_time": 1767567599999, "quote_volume": 2908.66628, "trades": 39, "taker_buy_base": 3032.5, "taker_buy_quote": 728.33656 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.2406, "high": 0.2415, "low": 0.2397, "close": 0.2405, "volume": 33921.2, "close_time": 1767571199999, "quote_volume": 8171.51574, "trades": 95, "taker_buy_base": 14071.1, "taker_buy_quote": 3387.66677 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2405, "high": 0.2431, "low": 0.2402, "close": 0.2419, "volume": 66700.6, "close_time": 1767574799999, "quote_volume": 16150.24002, "trades": 162, "taker_buy_base": 49698.9, "taker_buy_quote": 12044.70341 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.2417, "high": 0.245, "low": 0.2415, "close": 0.2448, "volume": 49632.0, "close_time": 1767578399999, "quote_volume": 12079.42544, "trades": 219, "taker_buy_base": 32893.5, "taker_buy_quote": 8005.35338 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.2453, "high": 0.2456, "low": 0.244, "close": 0.2445, "volume": 27042.0, "close_time": 1767581999999, "quote_volume": 6619.81024, "trades": 241, "taker_buy_base": 11685.2, "taker_buy_quote": 2860.93747 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.2446, "high": 0.2451, "low": 0.2395, "close": 0.2403, "volume": 88078.1, "close_time": 1767585599999, "quote_volume": 21256.08608, "trades": 498, "taker_buy_base": 43254.6, "taker_buy_quote": 10438.34548 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2404, "high": 0.2405, "low": 0.2332, "close": 0.2337, "volume": 120739.0, "close_time": 1767589199999, "quote_volume": 28608.45512, "trades": 444, "taker_buy_base": 56893.4, "taker_buy_quote": 13495.45304 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.2339, "high": 0.2368, "low": 0.2321, "close": 0.2362, "volume": 116754.0, "close_time": 1767592799999, "quote_volume": 27415.16665, "trades": 336, "taker_buy_base": 67395.7, "taker_buy_quote": 15833.34416 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.2367, "high": 0.2387, "low": 0.2357, "close": 0.2378, "volume": 84230.2, "close_time": 1767596399999, "quote_volume": 19973.69372, "trades": 206, "taker_buy_base": 27744.6, "taker_buy_quote": 6585.65664 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.2377, "high": 0.2399, "low": 0.2377, "close": 0.2399, "volume": 90813.0, "close_time": 1767599999999, "quote_volume": 21676.17998, "trades": 290, "taker_buy_base": 36393.6, "taker_buy_quote": 8687.13267 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2398, "high": 0.2416, "low": 0.2391, "close": 0.2416, "volume": 24546.0, "close_time": 1767603599999, "quote_volume": 5893.44558, "trades": 79, "taker_buy_base": 15701.0, "taker_buy_quote": 3766.35799 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.2408, "high": 0.2446, "low": 0.2406, "close": 0.2419, "volume": 82893.3, "close_time": 1767607199999, "quote_volume": 20122.18282, "trades": 326, "taker_buy_base": 43204.6, "taker_buy_quote": 10485.74904 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.2424, "high": 0.2557, "low": 0.2424, "close": 0.2557, "volume": 402148.7, "close_time": 1767610799999, "quote_volume": 100574.8048, "trades": 1152, "taker_buy_base": 212735.1, "taker_buy_quote": 53302.13623 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.2557, "high": 0.2644, "low": 0.2509, "close": 0.2565, "volume": 1697313.8, "close_time": 1767614399999, "quote_volume": 438547.49312, "trades": 6026, "taker_buy_base": 753295.8, "taker_buy_quote": 194697.29692 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2562, "high": 0.2572, "low": 0.2446, "close": 0.2463, "volume": 886859.9, "close_time": 1767617999999, "quote_volume": 222201.32612, "trades": 2651, "taker_buy_base": 399276.2, "taker_buy_quote": 99916.56174 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.2463, "high": 0.249, "low": 0.2413, "close": 0.2421, "volume": 272910.9, "close_time": 1767621599999, "quote_volume": 66889.81216, "trades": 895, "taker_buy_base": 148111.8, "taker_buy_quote": 36284.58275 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.2421, "high": 0.2466, "low": 0.2389, "close": 0.2449, "volume": 252790.0, "close_time": 1767625199999, "quote_volume": 61156.62906, "trades": 706, "taker_buy_base": 151366.4, "taker_buy_quote": 36653.61909 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.2448, "high": 0.2453, "low": 0.2423, "close": 0.2442, "volume": 120769.5, "close_time": 1767628799999, "quote_volume": 29421.91633, "trades": 499, "taker_buy_base": 61179.3, "taker_buy_quote": 14907.41695 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2442, "high": 0.266, "low": 0.2431, "close": 0.247, "volume": 404196.4, "close_time": 1767632399999, "quote_volume": 100135.61146, "trades": 1375, "taker_buy_base": 216919.6, "taker_buy_quote": 53807.55797 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.247, "high": 0.2521, "low": 0.2461, "close": 0.2495, "volume": 759316.9, "close_time": 1767635999999, "quote_volume": 189231.72289, "trades": 1722, "taker_buy_base": 198044.2, "taker_buy_quote": 49381.41688 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.2495, "high": 0.2499, "low": 0.2463, "close": 0.2491, "volume": 249471.6, "close_time": 1767639599999, "quote_volume": 61869.35629, "trades": 834, "taker_buy_base": 105854.7, "taker_buy_quote": 26246.08901 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.2491, "high": 0.2495, "low": 0.2461, "close": 0.2477, "volume": 178786.6, "close_time": 1767643199999, "quote_volume": 44261.8856, "trades": 397, "taker_buy_base": 72816.6, "taker_buy_quote": 18034.35274 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2477, "high": 0.2494, "low": 0.2457, "close": 0.2471, "volume": 132799.2, "close_time": 1767646799999, "quote_volume": 32879.41302, "trades": 385, "taker_buy_base": 77848.6, "taker_buy_quote": 19270.1661 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.2474, "high": 0.2483, "low": 0.246, "close": 0.2481, "volume": 170031.0, "close_time": 1767650399999, "quote_volume": 41977.515, "trades": 289, "taker_buy_base": 115225.3, "taker_buy_quote": 28434.68846 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.248, "high": 0.2511, "low": 0.248, "close": 0.251, "volume": 72975.7, "close_time": 1767653999999, "quote_volume": 18254.83034, "trades": 251, "taker_buy_base": 43787.7, "taker_buy_quote": 10952.25856 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.2506, "high": 0.2506, "low": 0.2483, "close": 0.2501, "volume": 41721.7, "close_time": 1767657599999, "quote_volume": 10423.38536, "trades": 176, "taker_buy_base": 20250.2, "taker_buy_quote": 5056.80673 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2497, "high": 0.2505, "low": 0.2476, "close": 0.2482, "volume": 96845.0, "close_time": 1767661199999, "quote_volume": 24108.40525, "trades": 255, "taker_buy_base": 53539.0, "taker_buy_quote": 13331.54506 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.2484, "high": 0.2508, "low": 0.2469, "close": 0.2483, "volume": 46117.5, "close_time": 1767664799999, "quote_volume": 11455.57433, "trades": 173, "taker_buy_base": 28309.3, "taker_buy_quote": 7031.90725 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.2492, "high": 0.2502, "low": 0.247, "close": 0.2479, "volume": 38297.3, "close_time": 1767668399999, "quote_volume": 9516.88712, "trades": 122, "taker_buy_base": 29919.9, "taker_buy_quote": 7436.0279 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.2482, "high": 0.2508, "low": 0.248, "close": 0.2499, "volume": 36903.9, "close_time": 1767671999999, "quote_volume": 9197.80156, "trades": 120, "taker_buy_base": 25875.5, "taker_buy_quote": 6445.62097 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2498, "high": 0.2499, "low": 0.2484, "close": 0.2488, "volume": 87003.1, "close_time": 1767675599999, "quote_volume": 21662.23139, "trades": 124, "taker_buy_base": 77557.0, "taker_buy_quote": 19308.19029 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.2486, "high": 0.2488, "low": 0.2468, "close": 0.2469, "volume": 35445.1, "close_time": 1767679199999, "quote_volume": 8779.87408, "trades": 159, "taker_buy_base": 23329.2, "taker_buy_quote": 5780.89463 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.2469, "high": 0.2488, "low": 0.245, "close": 0.2466, "volume": 60598.1, "close_time": 1767682799999, "quote_volume": 14934.14209, "trades": 180, "taker_buy_base": 36086.3, "taker_buy_quote": 8892.01736 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.2465, "high": 0.2467, "low": 0.2436, "close": 0.2448, "volume": 66842.9, "close_time": 1767686399999, "quote_volume": 16387.96727, "trades": 144, "taker_buy_base": 42080.5, "taker_buy_quote": 10315.21099 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2447, "high": 0.2455, "low": 0.2432, "close": 0.245, "volume": 35830.0, "close_time": 1767689999999, "quote_volume": 8754.34201, "trades": 121, "taker_buy_base": 18881.6, "taker_buy_quote": 4614.863 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.2443, "high": 0.2469, "low": 0.2441, "close": 0.2466, "volume": 54801.7, "close_time": 1767693599999, "quote_volume": 13497.35111, "trades": 146, "taker_buy_base": 37860.3, "taker_buy_quote": 9327.23008 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.2462, "high": 0.2471, "low": 0.2444, "close": 0.2455, "volume": 142404.3, "close_time": 1767697199999, "quote_volume": 34990.42472, "trades": 211, "taker_buy_base": 65717.7, "taker_buy_quote": 16117.07231 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.2451, "high": 0.2467, "low": 0.2441, "close": 0.245, "volume": 177876.6, "close_time": 1767700799999, "quote_volume": 43728.52474, "trades": 286, "taker_buy_base": 76172.7, "taker_buy_quote": 18719.44978 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.245, "high": 0.2477, "low": 0.245, "close": 0.2465, "volume": 54421.2, "close_time": 1767704399999, "quote_volume": 13418.76207, "trades": 181, "taker_buy_base": 27105.5, "taker_buy_quote": 6686.37108 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.2465, "high": 0.2473, "low": 0.2457, "close": 0.2461, "volume": 39330.4, "close_time": 1767707999999, "quote_volume": 9688.19537, "trades": 141, "taker_buy_base": 20662.9, "taker_buy_quote": 5088.2297 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.2459, "high": 0.2488, "low": 0.2443, "close": 0.2481, "volume": 123033.5, "close_time": 1767711599999, "quote_volume": 30391.02289, "trades": 374, "taker_buy_base": 69710.0, "taker_buy_quote": 17230.48715 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.248, "high": 0.249, "low": 0.2438, "close": 0.2461, "volume": 175418.9, "close_time": 1767715199999, "quote_volume": 43363.5213, "trades": 292, "taker_buy_base": 100321.5, "taker_buy_quote": 24765.45637 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2464, "high": 0.2464, "low": 0.2403, "close": 0.2427, "volume": 216885.9, "close_time": 1767718799999, "quote_volume": 52615.37334, "trades": 476, "taker_buy_base": 135759.9, "taker_buy_quote": 32926.85729 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.2426, "high": 0.2447, "low": 0.2418, "close": 0.2423, "volume": 70708.4, "close_time": 1767722399999, "quote_volume": 17176.65409, "trades": 224, "taker_buy_base": 29219.5, "taker_buy_quote": 7102.92713 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.2426, "high": 0.2456, "low": 0.2422, "close": 0.2448, "volume": 77925.7, "close_time": 1767725999999, "quote_volume": 18981.34542, "trades": 190, "taker_buy_base": 31450.1, "taker_buy_quote": 7685.39753 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.2447, "high": 0.2456, "low": 0.2442, "close": 0.2444, "volume": 36537.0, "close_time": 1767729599999, "quote_volume": 8945.42304, "trades": 83, "taker_buy_base": 21476.1, "taker_buy_quote": 5259.98451 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2445, "high": 0.2466, "low": 0.244, "close": 0.2466, "volume": 20564.6, "close_time": 1767733199999, "quote_volume": 5050.08486, "trades": 78, "taker_buy_base": 13911.4, "taker_buy_quote": 3418.62623 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.2466, "high": 0.252, "low": 0.2457, "close": 0.2506, "volume": 114921.7, "close_time": 1767736799999, "quote_volume": 28680.35658, "trades": 345, "taker_buy_base": 61394.4, "taker_buy_quote": 15342.64396 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.2506, "high": 0.2577, "low": 0.2506, "close": 0.2544, "volume": 251427.7, "close_time": 1767740399999, "quote_volume": 64106.15342, "trades": 471, "taker_buy_base": 145661.9, "taker_buy_quote": 37120.99534 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.2536, "high": 0.2562, "low": 0.2531, "close": 0.2548, "volume": 79075.8, "close_time": 1767743999999, "quote_volume": 20130.13689, "trades": 262, "taker_buy_base": 23341.1, "taker_buy_quote": 5939.96339 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2542, "high": 0.2542, "low": 0.2501, "close": 0.2509, "volume": 155666.4, "close_time": 1767747599999, "quote_volume": 39123.23077, "trades": 356, "taker_buy_base": 82240.6, "taker_buy_quote": 20666.75838 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.2515, "high": 0.2521, "low": 0.2482, "close": 0.2483, "volume": 52719.4, "close_time": 1767751199999, "quote_volume": 13155.90148, "trades": 218, "taker_buy_base": 20885.5, "taker_buy_quote": 5203.73516 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.2484, "high": 0.2503, "low": 0.248, "close": 0.2499, "volume": 65063.7, "close_time": 1767754799999, "quote_volume": 16256.16536, "trades": 128, "taker_buy_base": 13616.2, "taker_buy_quote": 3395.99702 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.25, "high": 0.251, "low": 0.2485, "close": 0.2488, "volume": 73640.1, "close_time": 1767758399999, "quote_volume": 18350.93563, "trades": 146, "taker_buy_base": 54858.0, "taker_buy_quote": 13672.14673 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2489, "high": 0.2508, "low": 0.2483, "close": 0.2489, "volume": 72769.8, "close_time": 1767761999999, "quote_volume": 18178.82442, "trades": 103, "taker_buy_base": 21158.4, "taker_buy_quote": 5278.23188 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.2488, "high": 0.2511, "low": 0.2483, "close": 0.2488, "volume": 47512.8, "close_time": 1767765599999, "quote_volume": 11863.07818, "trades": 156, "taker_buy_base": 24877.0, "taker_buy_quote": 6214.43699 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.249, "high": 0.2494, "low": 0.248, "close": 0.2491, "volume": 100935.7, "close_time": 1767769199999, "quote_volume": 25088.62683, "trades": 186, "taker_buy_base": 55844.6, "taker_buy_quote": 13867.92428 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.2491, "high": 0.2509, "low": 0.2491, "close": 0.2506, "volume": 32434.9, "close_time": 1767772799999, "quote_volume": 8114.44855, "trades": 168, "taker_buy_base": 18253.1, "taker_buy_quote": 4564.93644 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2508, "high": 0.2531, "low": 0.2502, "close": 0.2503, "volume": 112266.0, "close_time": 1767776399999, "quote_volume": 28276.03148, "trades": 217, "taker_buy_base": 49394.5, "taker_buy_quote": 12438.67488 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.2503, "high": 0.2517, "low": 0.2469, "close": 0.2488, "volume": 180732.1, "close_time": 1767779999999, "quote_volume": 45007.36079, "trades": 319, "taker_buy_base": 76533.7, "taker_buy_quote": 19008.41159 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.2491, "high": 0.2557, "low": 0.2491, "close": 0.2546, "volume": 100519.7, "close_time": 1767783599999, "quote_volume": 25475.00661, "trades": 328, "taker_buy_base": 49592.5, "taker_buy_quote": 12572.93119 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.2553, "high": 0.2583, "low": 0.2531, "close": 0.2548, "volume": 255554.8, "close_time": 1767787199999, "quote_volume": 65227.38802, "trades": 443, "taker_buy_base": 134256.8, "taker_buy_quote": 34290.29859 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2543, "high": 0.2546, "low": 0.2496, "close": 0.2497, "volume": 52163.7, "close_time": 1767790799999, "quote_volume": 13138.03222, "trades": 180, "taker_buy_base": 23793.3, "taker_buy_quote": 5986.82584 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.25, "high": 0.2512, "low": 0.2488, "close": 0.2501, "volume": 43920.6, "close_time": 1767794399999, "quote_volume": 10979.02946, "trades": 129, "taker_buy_base": 33318.6, "taker_buy_quote": 8328.35376 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.2497, "high": 0.2513, "low": 0.2479, "close": 0.2509, "volume": 88878.8, "close_time": 1767797999999, "quote_volume": 22159.87726, "trades": 276, "taker_buy_base": 43043.5, "taker_buy_quote": 10728.27959 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.2509, "high": 0.2511, "low": 0.2479, "close": 0.2497, "volume": 63506.5, "close_time": 1767801599999, "quote_volume": 15858.38737, "trades": 208, "taker_buy_base": 31173.6, "taker_buy_quote": 7784.43454 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2496, "high": 0.2503, "low": 0.2463, "close": 0.2481, "volume": 55563.1, "close_time": 1767805199999, "quote_volume": 13750.67892, "trades": 222, "taker_buy_base": 29778.0, "taker_buy_quote": 7370.09879 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.2484, "high": 0.2502, "low": 0.2484, "close": 0.2494, "volume": 102371.0, "close_time": 1767808799999, "quote_volume": 25533.25656, "trades": 115, "taker_buy_base": 61951.8, "taker_buy_quote": 15454.04375 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.2496, "high": 0.2498, "low": 0.2467, "close": 0.2484, "volume": 69497.8, "close_time": 1767812399999, "quote_volume": 17272.12749, "trades": 89, "taker_buy_base": 56849.8, "taker_buy_quote": 14129.62755 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.249, "high": 0.2516, "low": 0.2486, "close": 0.2501, "volume": 89705.3, "close_time": 1767815999999, "quote_volume": 22407.80685, "trades": 135, "taker_buy_base": 24229.0, "taker_buy_quote": 6056.79525 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2501, "high": 0.2501, "low": 0.2465, "close": 0.2481, "volume": 112431.0, "close_time": 1767819599999, "quote_volume": 27886.66053, "trades": 138, "taker_buy_base": 60952.1, "taker_buy_quote": 15112.29448 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.2481, "high": 0.2482, "low": 0.2463, "close": 0.2467, "volume": 74953.9, "close_time": 1767823199999, "quote_volume": 18566.84718, "trades": 112, "taker_buy_base": 67099.2, "taker_buy_quote": 16621.8559 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.2465, "high": 0.2468, "low": 0.2443, "close": 0.2459, "volume": 30396.5, "close_time": 1767826799999, "quote_volume": 7453.94487, "trades": 108, "taker_buy_base": 15731.0, "taker_buy_quote": 3858.962 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.2453, "high": 0.2462, "low": 0.2428, "close": 0.2455, "volume": 80792.6, "close_time": 1767830399999, "quote_volume": 19728.84841, "trades": 140, "taker_buy_base": 29223.1, "taker_buy_quote": 7166.57928 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2455, "high": 0.2459, "low": 0.2436, "close": 0.2452, "volume": 19132.4, "close_time": 1767833999999, "quote_volume": 4675.47559, "trades": 68, "taker_buy_base": 14041.0, "taker_buy_quote": 3431.87803 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.245, "high": 0.2474, "low": 0.245, "close": 0.2451, "volume": 17874.8, "close_time": 1767837599999, "quote_volume": 4400.69404, "trades": 71, "taker_buy_base": 11759.3, "taker_buy_quote": 2894.31017 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.2461, "high": 0.2467, "low": 0.2438, "close": 0.2448, "volume": 18858.4, "close_time": 1767841199999, "quote_volume": 4621.59079, "trades": 74, "taker_buy_base": 12948.3, "taker_buy_quote": 3170.26274 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.2442, "high": 0.2446, "low": 0.2388, "close": 0.2399, "volume": 64259.5, "close_time": 1767844799999, "quote_volume": 15455.17316, "trades": 210, "taker_buy_base": 33747.3, "taker_buy_quote": 8129.67869 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2399, "high": 0.2425, "low": 0.2393, "close": 0.2423, "volume": 10262.9, "close_time": 1767848399999, "quote_volume": 2477.6052, "trades": 61, "taker_buy_base": 4801.1, "taker_buy_quote": 1158.75125 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.2429, "high": 0.247, "low": 0.2429, "close": 0.2447, "volume": 18783.2, "close_time": 1767851999999, "quote_volume": 4613.24281, "trades": 76, "taker_buy_base": 8822.7, "taker_buy_quote": 2166.85435 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.2458, "high": 0.2472, "low": 0.2441, "close": 0.2444, "volume": 33440.3, "close_time": 1767855599999, "quote_volume": 8218.87652, "trades": 191, "taker_buy_base": 20273.2, "taker_buy_quote": 4980.81425 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.2444, "high": 0.2523, "low": 0.2444, "close": 0.2509, "volume": 121086.8, "close_time": 1767859199999, "quote_volume": 30275.7955, "trades": 314, "taker_buy_base": 61104.7, "taker_buy_quote": 15267.08906 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2507, "high": 0.2513, "low": 0.2461, "close": 0.2462, "volume": 234562.0, "close_time": 1767862799999, "quote_volume": 58320.7525, "trades": 514, "taker_buy_base": 102368.5, "taker_buy_quote": 25488.2596 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.2469, "high": 0.2483, "low": 0.2456, "close": 0.2467, "volume": 97654.8, "close_time": 1767866399999, "quote_volume": 24107.40349, "trades": 276, "taker_buy_base": 42476.9, "taker_buy_quote": 10487.73755 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.2463, "high": 0.2494, "low": 0.2452, "close": 0.2488, "volume": 81318.0, "close_time": 1767869999999, "quote_volume": 20077.58732, "trades": 246, "taker_buy_base": 41449.5, "taker_buy_quote": 10230.199 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.2486, "high": 0.2486, "low": 0.2471, "close": 0.2479, "volume": 23740.7, "close_time": 1767873599999, "quote_volume": 5880.24574, "trades": 81, "taker_buy_base": 13337.5, "taker_buy_quote": 3303.79169 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2483, "high": 0.2484, "low": 0.2451, "close": 0.2453, "volume": 71799.7, "close_time": 1767877199999, "quote_volume": 17722.75729, "trades": 186, "taker_buy_base": 33588.9, "taker_buy_quote": 8285.82446 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.2452, "high": 0.2466, "low": 0.2416, "close": 0.243, "volume": 52423.6, "close_time": 1767880799999, "quote_volume": 12777.99909, "trades": 194, "taker_buy_base": 37619.1, "taker_buy_quote": 9171.77829 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.243, "high": 0.2466, "low": 0.2427, "close": 0.2456, "volume": 64189.4, "close_time": 1767884399999, "quote_volume": 15681.26789, "trades": 179, "taker_buy_base": 31887.1, "taker_buy_quote": 7797.43778 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.245, "high": 0.2507, "low": 0.2448, "close": 0.2497, "volume": 83801.2, "close_time": 1767887999999, "quote_volume": 20875.64364, "trades": 188, "taker_buy_base": 36760.2, "taker_buy_quote": 9149.13599 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2501, "high": 0.2515, "low": 0.2488, "close": 0.2502, "volume": 24751.2, "close_time": 1767891599999, "quote_volume": 6189.74428, "trades": 96, "taker_buy_base": 11568.9, "taker_buy_quote": 2891.93983 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.2504, "high": 0.2514, "low": 0.2486, "close": 0.2497, "volume": 237493.7, "close_time": 1767895199999, "quote_volume": 59248.48214, "trades": 224, "taker_buy_base": 197392.8, "taker_buy_quote": 49232.62595 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.2496, "high": 0.2509, "low": 0.2491, "close": 0.2497, "volume": 32543.5, "close_time": 1767898799999, "quote_volume": 8131.11692, "trades": 155, "taker_buy_base": 23210.0, "taker_buy_quote": 5799.23252 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.2502, "high": 0.2542, "low": 0.2502, "close": 0.2518, "volume": 111754.2, "close_time": 1767902399999, "quote_volume": 28224.69362, "trades": 331, "taker_buy_base": 70771.7, "taker_buy_quote": 17868.33522 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2517, "high": 0.2524, "low": 0.2494, "close": 0.2504, "volume": 26427.6, "close_time": 1767905999999, "quote_volume": 6619.19245, "trades": 93, "taker_buy_base": 7338.1, "taker_buy_quote": 1836.86008 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.25, "high": 0.2506, "low": 0.2497, "close": 0.2502, "volume": 5062.3, "close_time": 1767909599999, "quote_volume": 1265.82541, "trades": 27, "taker_buy_base": 1069.9, "taker_buy_quote": 267.35256 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.2498, "high": 0.2509, "low": 0.2497, "close": 0.2499, "volume": 12566.0, "close_time": 1767913199999, "quote_volume": 3142.7751, "trades": 52, "taker_buy_base": 6446.9, "taker_buy_quote": 1612.36736 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.2506, "high": 0.2514, "low": 0.2492, "close": 0.2497, "volume": 12945.6, "close_time": 1767916799999, "quote_volume": 3236.06832, "trades": 61, "taker_buy_base": 6307.7, "taker_buy_quote": 1575.85856 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2497, "high": 0.2532, "low": 0.249, "close": 0.2529, "volume": 27312.3, "close_time": 1767920399999, "quote_volume": 6872.70995, "trades": 86, "taker_buy_base": 17455.0, "taker_buy_quote": 4388.40231 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.2536, "high": 0.2541, "low": 0.2509, "close": 0.2517, "volume": 85956.6, "close_time": 1767923999999, "quote_volume": 21666.37732, "trades": 254, "taker_buy_base": 33422.0, "taker_buy_quote": 8429.90065 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.2517, "high": 0.2564, "low": 0.2511, "close": 0.2553, "volume": 42550.7, "close_time": 1767927599999, "quote_volume": 10815.50077, "trades": 176, "taker_buy_base": 25146.1, "taker_buy_quote": 6392.94877 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.2548, "high": 0.2589, "low": 0.2545, "close": 0.2546, "volume": 68043.9, "close_time": 1767931199999, "quote_volume": 17484.9812, "trades": 250, "taker_buy_base": 37929.8, "taker_buy_quote": 9748.30369 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2547, "high": 0.2568, "low": 0.2532, "close": 0.2549, "volume": 45390.8, "close_time": 1767934799999, "quote_volume": 11569.14242, "trades": 183, "taker_buy_base": 24897.9, "taker_buy_quote": 6345.32797 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.2553, "high": 0.2572, "low": 0.2547, "close": 0.2547, "volume": 32949.4, "close_time": 1767938399999, "quote_volume": 8432.81691, "trades": 138, "taker_buy_base": 18747.8, "taker_buy_quote": 4800.81538 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.2547, "high": 0.2547, "low": 0.2526, "close": 0.2533, "volume": 52674.0, "close_time": 1767941999999, "quote_volume": 13360.40643, "trades": 178, "taker_buy_base": 18622.6, "taker_buy_quote": 4724.806 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.2533, "high": 0.2548, "low": 0.2518, "close": 0.2524, "volume": 38113.8, "close_time": 1767945599999, "quote_volume": 9628.38432, "trades": 152, "taker_buy_base": 20068.7, "taker_buy_quote": 5070.4016 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2526, "high": 0.2526, "low": 0.2471, "close": 0.2483, "volume": 76068.2, "close_time": 1767949199999, "quote_volume": 18966.50732, "trades": 270, "taker_buy_base": 39344.3, "taker_buy_quote": 9819.37345 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.249, "high": 0.2519, "low": 0.249, "close": 0.2501, "volume": 37610.2, "close_time": 1767952799999, "quote_volume": 9425.57961, "trades": 153, "taker_buy_base": 22530.9, "taker_buy_quote": 5648.5911 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.2502, "high": 0.2531, "low": 0.2492, "close": 0.2522, "volume": 39293.7, "close_time": 1767956399999, "quote_volume": 9885.50078, "trades": 136, "taker_buy_base": 23016.9, "taker_buy_quote": 5787.96638 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.2518, "high": 0.2542, "low": 0.2515, "close": 0.2533, "volume": 47628.9, "close_time": 1767959999999, "quote_volume": 12047.73173, "trades": 143, "taker_buy_base": 30886.7, "taker_buy_quote": 7810.45757 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.253, "high": 0.2532, "low": 0.2505, "close": 0.2532, "volume": 40615.1, "close_time": 1767963599999, "quote_volume": 10221.02742, "trades": 94, "taker_buy_base": 29030.2, "taker_buy_quote": 7304.82655 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.253, "high": 0.2563, "low": 0.253, "close": 0.254, "volume": 82960.6, "close_time": 1767967199999, "quote_volume": 21120.31724, "trades": 178, "taker_buy_base": 39775.5, "taker_buy_quote": 10133.16525 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.2539, "high": 0.2544, "low": 0.2509, "close": 0.2519, "volume": 60553.3, "close_time": 1767970799999, "quote_volume": 15292.18458, "trades": 217, "taker_buy_base": 34320.4, "taker_buy_quote": 8666.01142 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.2524, "high": 0.2553, "low": 0.2508, "close": 0.2533, "volume": 65664.4, "close_time": 1767974399999, "quote_volume": 16595.52664, "trades": 233, "taker_buy_base": 37693.6, "taker_buy_quote": 9540.64771 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2532, "high": 0.2535, "low": 0.2513, "close": 0.2516, "volume": 33972.0, "close_time": 1767977999999, "quote_volume": 8559.84502, "trades": 129, "taker_buy_base": 16301.8, "taker_buy_quote": 4108.27771 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.252, "high": 0.2527, "low": 0.2507, "close": 0.2521, "volume": 21303.0, "close_time": 1767981599999, "quote_volume": 5365.42215, "trades": 45, "taker_buy_base": 6064.8, "taker_buy_quote": 1526.64421 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.2517, "high": 0.2524, "low": 0.2493, "close": 0.2508, "volume": 48471.9, "close_time": 1767985199999, "quote_volume": 12126.84775, "trades": 105, "taker_buy_base": 29765.4, "taker_buy_quote": 7444.40887 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.2503, "high": 0.2503, "low": 0.2486, "close": 0.25, "volume": 10687.7, "close_time": 1767988799999, "quote_volume": 2665.08804, "trades": 37, "taker_buy_base": 7002.8, "taker_buy_quote": 1746.38795 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.249, "high": 0.2509, "low": 0.249, "close": 0.2504, "volume": 12244.2, "close_time": 1767992399999, "quote_volume": 3059.65013, "trades": 45, "taker_buy_base": 8153.3, "taker_buy_quote": 2037.31727 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.2505, "high": 0.2517, "low": 0.2499, "close": 0.2517, "volume": 17562.2, "close_time": 1767995999999, "quote_volume": 4402.38372, "trades": 71, "taker_buy_base": 12725.9, "taker_buy_quote": 3190.15383 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.251, "high": 0.2524, "low": 0.2505, "close": 0.2524, "volume": 5533.5, "close_time": 1767999599999, "quote_volume": 1390.95859, "trades": 21, "taker_buy_base": 3909.1, "taker_buy_quote": 982.94948 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.2525, "high": 0.2535, "low": 0.2522, "close": 0.2524, "volume": 14398.9, "close_time": 1768003199999, "quote_volume": 3639.6392, "trades": 64, "taker_buy_base": 6512.2, "taker_buy_quote": 1646.17315 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2521, "high": 0.2525, "low": 0.2496, "close": 0.2502, "volume": 19846.6, "close_time": 1768006799999, "quote_volume": 4976.35102, "trades": 87, "taker_buy_base": 8443.6, "taker_buy_quote": 2119.85955 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.2503, "high": 0.2519, "low": 0.25, "close": 0.2514, "volume": 16426.1, "close_time": 1768010399999, "quote_volume": 4120.65026, "trades": 64, "taker_buy_base": 9787.0, "taker_buy_quote": 2456.01421 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.2515, "high": 0.2515, "low": 0.2494, "close": 0.2496, "volume": 6511.7, "close_time": 1768013999999, "quote_volume": 1628.22863, "trades": 33, "taker_buy_base": 1559.5, "taker_buy_quote": 390.01278 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.2497, "high": 0.2499, "low": 0.2485, "close": 0.2499, "volume": 8170.4, "close_time": 1768017599999, "quote_volume": 2034.83807, "trades": 36, "taker_buy_base": 7025.4, "taker_buy_quote": 1749.77307 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2491, "high": 0.2491, "low": 0.2451, "close": 0.2467, "volume": 59714.5, "close_time": 1768021199999, "quote_volume": 14706.29292, "trades": 171, "taker_buy_base": 37229.3, "taker_buy_quote": 9165.36842 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.2467, "high": 0.2496, "low": 0.2466, "close": 0.2492, "volume": 29128.9, "close_time": 1768024799999, "quote_volume": 7227.84798, "trades": 126, "taker_buy_base": 14591.1, "taker_buy_quote": 3615.58882 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.2497, "high": 0.2498, "low": 0.2478, "close": 0.2494, "volume": 20836.5, "close_time": 1768028399999, "quote_volume": 5184.18634, "trades": 76, "taker_buy_base": 6277.2, "taker_buy_quote": 1561.97787 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.2494, "high": 0.2524, "low": 0.2494, "close": 0.252, "volume": 19866.0, "close_time": 1768031999999, "quote_volume": 4983.16849, "trades": 85, "taker_buy_base": 12071.7, "taker_buy_quote": 3028.75244 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2513, "high": 0.2514, "low": 0.2494, "close": 0.25, "volume": 13635.5, "close_time": 1768035599999, "quote_volume": 3413.19271, "trades": 54, "taker_buy_base": 4503.2, "taker_buy_quote": 1126.88513 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.2504, "high": 0.2505, "low": 0.2491, "close": 0.2498, "volume": 20193.8, "close_time": 1768039199999, "quote_volume": 5042.72791, "trades": 68, "taker_buy_base": 8021.1, "taker_buy_quote": 2003.09844 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.2499, "high": 0.2509, "low": 0.2495, "close": 0.2503, "volume": 23023.3, "close_time": 1768042799999, "quote_volume": 5761.53771, "trades": 74, "taker_buy_base": 12816.8, "taker_buy_quote": 3209.32487 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.2503, "high": 0.2511, "low": 0.2488, "close": 0.2507, "volume": 56168.8, "close_time": 1768046399999, "quote_volume": 14033.26772, "trades": 141, "taker_buy_base": 38456.5, "taker_buy_quote": 9610.44801 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2503, "high": 0.2539, "low": 0.2497, "close": 0.2538, "volume": 79847.6, "close_time": 1768049999999, "quote_volume": 20082.89295, "trades": 265, "taker_buy_base": 53386.1, "taker_buy_quote": 13445.59691 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.2536, "high": 0.2556, "low": 0.2514, "close": 0.2543, "volume": 78346.9, "close_time": 1768053599999, "quote_volume": 19848.91302, "trades": 209, "taker_buy_base": 22127.3, "taker_buy_quote": 5612.80686 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.254, "high": 0.256, "low": 0.2536, "close": 0.2545, "volume": 81288.4, "close_time": 1768057199999, "quote_volume": 20700.4019, "trades": 190, "taker_buy_base": 46061.5, "taker_buy_quote": 11724.93223 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.2543, "high": 0.2552, "low": 0.2539, "close": 0.2547, "volume": 19190.6, "close_time": 1768060799999, "quote_volume": 4882.85718, "trades": 73, "taker_buy_base": 12920.5, "taker_buy_quote": 3287.54324 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2548, "high": 0.2586, "low": 0.2544, "close": 0.2567, "volume": 61830.8, "close_time": 1768064399999, "quote_volume": 15881.24456, "trades": 165, "taker_buy_base": 27610.3, "taker_buy_quote": 7078.25938 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.2565, "high": 0.2632, "low": 0.2565, "close": 0.2598, "volume": 209575.9, "close_time": 1768067999999, "quote_volume": 54493.77977, "trades": 538, "taker_buy_base": 123003.3, "taker_buy_quote": 31936.54626 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.2596, "high": 0.264, "low": 0.2586, "close": 0.2612, "volume": 149526.1, "close_time": 1768071599999, "quote_volume": 39035.35779, "trades": 395, "taker_buy_base": 64025.7, "taker_buy_quote": 16729.03084 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.2612, "high": 0.2612, "low": 0.2582, "close": 0.2584, "volume": 65317.2, "close_time": 1768075199999, "quote_volume": 16969.17847, "trades": 136, "taker_buy_base": 32117.0, "taker_buy_quote": 8338.29084 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2585, "high": 0.2595, "low": 0.2568, "close": 0.2574, "volume": 25662.6, "close_time": 1768078799999, "quote_volume": 6616.01431, "trades": 102, "taker_buy_base": 10225.4, "taker_buy_quote": 2637.20432 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.257, "high": 0.2585, "low": 0.2561, "close": 0.2566, "volume": 13470.8, "close_time": 1768082399999, "quote_volume": 3464.32781, "trades": 61, "taker_buy_base": 6178.0, "taker_buy_quote": 1588.51209 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.2565, "high": 0.2584, "low": 0.255, "close": 0.255, "volume": 18674.5, "close_time": 1768085999999, "quote_volume": 4787.84586, "trades": 74, "taker_buy_base": 9611.1, "taker_buy_quote": 2469.34202 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.2557, "high": 0.2574, "low": 0.2551, "close": 0.2568, "volume": 51950.9, "close_time": 1768089599999, "quote_volume": 13299.24852, "trades": 130, "taker_buy_base": 23887.8, "taker_buy_quote": 6126.06966 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2568, "high": 0.2568, "low": 0.2518, "close": 0.2542, "volume": 45120.8, "close_time": 1768093199999, "quote_volume": 11435.02889, "trades": 96, "taker_buy_base": 30387.8, "taker_buy_quote": 7702.22587 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.2539, "high": 0.2545, "low": 0.2526, "close": 0.2538, "volume": 12002.2, "close_time": 1768096799999, "quote_volume": 3044.88953, "trades": 53, "taker_buy_base": 4720.8, "taker_buy_quote": 1198.61429 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.254, "high": 0.2556, "low": 0.2533, "close": 0.2549, "volume": 22006.4, "close_time": 1768100399999, "quote_volume": 5598.71565, "trades": 70, "taker_buy_base": 9648.5, "taker_buy_quote": 2455.59525 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.255, "high": 0.2563, "low": 0.2546, "close": 0.2558, "volume": 20975.8, "close_time": 1768103999999, "quote_volume": 5353.22342, "trades": 56, "taker_buy_base": 17365.4, "taker_buy_quote": 4430.37954 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2567, "high": 0.2586, "low": 0.2543, "close": 0.2576, "volume": 55517.8, "close_time": 1768107599999, "quote_volume": 14213.9053, "trades": 103, "taker_buy_base": 20961.3, "taker_buy_quote": 5369.85124 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.2578, "high": 0.261, "low": 0.2574, "close": 0.2601, "volume": 21706.1, "close_time": 1768111199999, "quote_volume": 5629.15141, "trades": 72, "taker_buy_base": 11640.1, "taker_buy_quote": 3027.94982 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.2593, "high": 0.2601, "low": 0.2571, "close": 0.2579, "volume": 130178.9, "close_time": 1768114799999, "quote_volume": 33632.87681, "trades": 257, "taker_buy_base": 57769.6, "taker_buy_quote": 14947.32458 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.2581, "high": 0.259, "low": 0.2572, "close": 0.258, "volume": 16296.3, "close_time": 1768118399999, "quote_volume": 4205.51049, "trades": 67, "taker_buy_base": 8789.1, "taker_buy_quote": 2267.58048 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2581, "high": 0.2581, "low": 0.2571, "close": 0.258, "volume": 27007.1, "close_time": 1768121999999, "quote_volume": 6957.38757, "trades": 92, "taker_buy_base": 12316.9, "taker_buy_quote": 3174.29943 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.258, "high": 0.2592, "low": 0.2572, "close": 0.2576, "volume": 23763.3, "close_time": 1768125599999, "quote_volume": 6137.35429, "trades": 85, "taker_buy_base": 15381.8, "taker_buy_quote": 3976.34415 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.2573, "high": 0.2583, "low": 0.2556, "close": 0.2558, "volume": 47263.6, "close_time": 1768129199999, "quote_volume": 12132.07779, "trades": 163, "taker_buy_base": 15720.7, "taker_buy_quote": 4040.42799 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.256, "high": 0.2561, "low": 0.2551, "close": 0.2557, "volume": 20308.9, "close_time": 1768132799999, "quote_volume": 5191.16826, "trades": 58, "taker_buy_base": 11308.3, "taker_buy_quote": 2890.26368 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2549, "high": 0.2563, "low": 0.2543, "close": 0.2555, "volume": 29165.5, "close_time": 1768136399999, "quote_volume": 7437.64764, "trades": 62, "taker_buy_base": 12597.2, "taker_buy_quote": 3211.00319 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.2554, "high": 0.256, "low": 0.2546, "close": 0.2546, "volume": 12425.0, "close_time": 1768139999999, "quote_volume": 3169.22702, "trades": 68, "taker_buy_base": 4837.1, "taker_buy_quote": 1234.96227 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.2546, "high": 0.2554, "low": 0.2546, "close": 0.2549, "volume": 7519.3, "close_time": 1768143599999, "quote_volume": 1917.13732, "trades": 28, "taker_buy_base": 4026.8, "taker_buy_quote": 1027.21374 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.2554, "high": 0.2554, "low": 0.2514, "close": 0.2527, "volume": 35947.7, "close_time": 1768147199999, "quote_volume": 9093.21937, "trades": 122, "taker_buy_base": 11990.8, "taker_buy_quote": 3037.37487 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2529, "high": 0.2551, "low": 0.2527, "close": 0.2534, "volume": 29081.0, "close_time": 1768150799999, "quote_volume": 7383.23121, "trades": 62, "taker_buy_base": 22942.7, "taker_buy_quote": 5823.96475 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.2532, "high": 0.2535, "low": 0.2524, "close": 0.2529, "volume": 22001.9, "close_time": 1768154399999, "quote_volume": 5563.26529, "trades": 77, "taker_buy_base": 8391.5, "taker_buy_quote": 2123.38093 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.2529, "high": 0.2545, "low": 0.2521, "close": 0.2539, "volume": 16708.3, "close_time": 1768157999999, "quote_volume": 4232.10821, "trades": 78, "taker_buy_base": 8062.2, "taker_buy_quote": 2044.23084 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.2537, "high": 0.254, "low": 0.2528, "close": 0.2536, "volume": 31174.6, "close_time": 1768161599999, "quote_volume": 7906.07734, "trades": 82, "taker_buy_base": 25014.7, "taker_buy_quote": 6344.9294 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2525, "high": 0.254, "low": 0.2522, "close": 0.253, "volume": 18353.6, "close_time": 1768165199999, "quote_volume": 4645.79132, "trades": 70, "taker_buy_base": 3804.8, "taker_buy_quote": 961.61722 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.2528, "high": 0.2528, "low": 0.2499, "close": 0.2513, "volume": 113524.1, "close_time": 1768168799999, "quote_volume": 28534.28827, "trades": 204, "taker_buy_base": 30791.8, "taker_buy_quote": 7723.69828 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.2511, "high": 0.2511, "low": 0.248, "close": 0.2497, "volume": 39464.6, "close_time": 1768172399999, "quote_volume": 9847.53986, "trades": 105, "taker_buy_base": 24833.1, "taker_buy_quote": 6194.37346 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.249, "high": 0.2504, "low": 0.2471, "close": 0.2503, "volume": 43552.4, "close_time": 1768175999999, "quote_volume": 10824.84841, "trades": 118, "taker_buy_base": 20898.6, "taker_buy_quote": 5191.57584 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2499, "high": 0.2499, "low": 0.2441, "close": 0.2452, "volume": 87601.5, "close_time": 1768179599999, "quote_volume": 21584.48262, "trades": 208, "taker_buy_base": 36416.7, "taker_buy_quote": 8966.201 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.2456, "high": 0.2462, "low": 0.2403, "close": 0.2406, "volume": 92113.4, "close_time": 1768183199999, "quote_volume": 22385.21645, "trades": 251, "taker_buy_base": 38047.4, "taker_buy_quote": 9251.54144 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.2406, "high": 0.2436, "low": 0.2406, "close": 0.2434, "volume": 29129.8, "close_time": 1768186799999, "quote_volume": 7059.05294, "trades": 97, "taker_buy_base": 19831.1, "taker_buy_quote": 4810.57861 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.2424, "high": 0.2443, "low": 0.2414, "close": 0.2431, "volume": 66996.7, "close_time": 1768190399999, "quote_volume": 16248.72142, "trades": 168, "taker_buy_base": 31218.1, "taker_buy_quote": 7565.30135 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2431, "high": 0.2438, "low": 0.2418, "close": 0.2435, "volume": 14905.5, "close_time": 1768193999999, "quote_volume": 3616.90536, "trades": 56, "taker_buy_base": 6663.3, "taker_buy_quote": 1617.6063 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.2432, "high": 0.245, "low": 0.2426, "close": 0.2449, "volume": 39034.5, "close_time": 1768197599999, "quote_volume": 9525.18488, "trades": 98, "taker_buy_base": 16839.7, "taker_buy_quote": 4106.32774 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.2451, "high": 0.2466, "low": 0.2444, "close": 0.245, "volume": 33475.9, "close_time": 1768201199999, "quote_volume": 8213.67227, "trades": 96, "taker_buy_base": 15099.7, "taker_buy_quote": 3703.64951 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.2451, "high": 0.2465, "low": 0.2425, "close": 0.2426, "volume": 19134.2, "close_time": 1768204799999, "quote_volume": 4667.82037, "trades": 74, "taker_buy_base": 7997.2, "taker_buy_quote": 1949.38979 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2423, "high": 0.2434, "low": 0.2409, "close": 0.2427, "volume": 35315.4, "close_time": 1768208399999, "quote_volume": 8551.34524, "trades": 120, "taker_buy_base": 20394.1, "taker_buy_quote": 4938.9312 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.2427, "high": 0.2445, "low": 0.2416, "close": 0.2444, "volume": 31249.1, "close_time": 1768211999999, "quote_volume": 7611.50079, "trades": 68, "taker_buy_base": 25939.4, "taker_buy_quote": 6318.29019 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.2444, "high": 0.245, "low": 0.243, "close": 0.2436, "volume": 39637.5, "close_time": 1768215599999, "quote_volume": 9674.53274, "trades": 65, "taker_buy_base": 12153.6, "taker_buy_quote": 2965.11566 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.244, "high": 0.251, "low": 0.244, "close": 0.2499, "volume": 183745.3, "close_time": 1768219199999, "quote_volume": 45684.79587, "trades": 257, "taker_buy_base": 65176.6, "taker_buy_quote": 16193.4364 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.25, "high": 0.2548, "low": 0.2497, "close": 0.251, "volume": 98447.3, "close_time": 1768222799999, "quote_volume": 24805.16648, "trades": 317, "taker_buy_base": 42379.5, "taker_buy_quote": 10670.13654 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.2514, "high": 0.2542, "low": 0.2507, "close": 0.2526, "volume": 62315.0, "close_time": 1768226399999, "quote_volume": 15738.69836, "trades": 245, "taker_buy_base": 26994.0, "taker_buy_quote": 6814.33458 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.2524, "high": 0.2596, "low": 0.2523, "close": 0.2542, "volume": 319453.4, "close_time": 1768229999999, "quote_volume": 82096.39861, "trades": 742, "taker_buy_base": 164716.7, "taker_buy_quote": 42301.42114 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.2544, "high": 0.2568, "low": 0.2514, "close": 0.2548, "volume": 111536.1, "close_time": 1768233599999, "quote_volume": 28330.4216, "trades": 262, "taker_buy_base": 57433.8, "taker_buy_quote": 14607.17207 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2553, "high": 0.2595, "low": 0.2537, "close": 0.2589, "volume": 125806.4, "close_time": 1768237199999, "quote_volume": 32261.91028, "trades": 333, "taker_buy_base": 70995.3, "taker_buy_quote": 18236.00771 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.2584, "high": 0.2626, "low": 0.2546, "close": 0.2563, "volume": 132024.9, "close_time": 1768240799999, "quote_volume": 34213.4213, "trades": 376, "taker_buy_base": 74371.1, "taker_buy_quote": 19252.8656 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.2562, "high": 0.2579, "low": 0.2535, "close": 0.2538, "volume": 86667.8, "close_time": 1768244399999, "quote_volume": 22143.38518, "trades": 220, "taker_buy_base": 41225.8, "taker_buy_quote": 10544.18245 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.2534, "high": 0.2541, "low": 0.2511, "close": 0.2531, "volume": 144438.9, "close_time": 1768247999999, "quote_volume": 36458.56608, "trades": 205, "taker_buy_base": 84807.0, "taker_buy_quote": 21388.30246 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2533, "high": 0.2556, "low": 0.252, "close": 0.2522, "volume": 35205.0, "close_time": 1768251599999, "quote_volume": 8931.22119, "trades": 131, "taker_buy_base": 20743.8, "taker_buy_quote": 5261.59662 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.2523, "high": 0.2523, "low": 0.2497, "close": 0.2502, "volume": 42141.5, "close_time": 1768255199999, "quote_volume": 10575.47599, "trades": 147, "taker_buy_base": 20389.2, "taker_buy_quote": 5116.26575 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.2509, "high": 0.2518, "low": 0.2504, "close": 0.2504, "volume": 10272.6, "close_time": 1768258799999, "quote_volume": 2579.86141, "trades": 39, "taker_buy_base": 5484.9, "taker_buy_quote": 1378.0125 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.2504, "high": 0.2504, "low": 0.2487, "close": 0.2498, "volume": 44672.8, "close_time": 1768262399999, "quote_volume": 11152.78588, "trades": 117, "taker_buy_base": 14102.9, "taker_buy_quote": 3521.80064 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2498, "high": 0.2504, "low": 0.2485, "close": 0.2493, "volume": 29112.3, "close_time": 1768265999999, "quote_volume": 7250.70449, "trades": 117, "taker_buy_base": 14828.0, "taker_buy_quote": 3692.94908 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.2493, "high": 0.2507, "low": 0.2462, "close": 0.2463, "volume": 34142.4, "close_time": 1768269599999, "quote_volume": 8451.67391, "trades": 81, "taker_buy_base": 19432.9, "taker_buy_quote": 4804.47702 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.2468, "high": 0.2496, "low": 0.2468, "close": 0.248, "volume": 26442.1, "close_time": 1768273199999, "quote_volume": 6574.24324, "trades": 86, "taker_buy_base": 18760.3, "taker_buy_quote": 4664.59519 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.2477, "high": 0.2477, "low": 0.2458, "close": 0.2459, "volume": 32327.5, "close_time": 1768276799999, "quote_volume": 7969.27623, "trades": 95, "taker_buy_base": 18678.8, "taker_buy_quote": 4604.7325 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2459, "high": 0.2496, "low": 0.2454, "close": 0.2494, "volume": 17818.4, "close_time": 1768280399999, "quote_volume": 4410.14813, "trades": 65, "taker_buy_base": 8097.5, "taker_buy_quote": 2004.3588 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.2496, "high": 0.2507, "low": 0.2494, "close": 0.2494, "volume": 15756.9, "close_time": 1768283999999, "quote_volume": 3936.13628, "trades": 53, "taker_buy_base": 6185.9, "taker_buy_quote": 1545.36682 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.2487, "high": 0.2513, "low": 0.2474, "close": 0.2507, "volume": 25096.4, "close_time": 1768287599999, "quote_volume": 6246.1667, "trades": 81, "taker_buy_base": 7843.9, "taker_buy_quote": 1952.98419 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.2507, "high": 0.2509, "low": 0.249, "close": 0.2497, "volume": 33366.5, "close_time": 1768291199999, "quote_volume": 8331.42793, "trades": 105, "taker_buy_base": 13928.2, "taker_buy_quote": 3477.21711 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2494, "high": 0.2494, "low": 0.248, "close": 0.2487, "volume": 9054.2, "close_time": 1768294799999, "quote_volume": 2251.74195, "trades": 51, "taker_buy_base": 6415.2, "taker_buy_quote": 1595.18419 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.2484, "high": 0.2494, "low": 0.2478, "close": 0.2492, "volume": 19857.8, "close_time": 1768298399999, "quote_volume": 4942.10381, "trades": 92, "taker_buy_base": 14362.9, "taker_buy_quote": 3574.53607 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.2493, "high": 0.2501, "low": 0.2492, "close": 0.2496, "volume": 21517.0, "close_time": 1768301999999, "quote_volume": 5370.56451, "trades": 46, "taker_buy_base": 6142.6, "taker_buy_quote": 1533.88781 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.2496, "high": 0.2498, "low": 0.2484, "close": 0.2489, "volume": 11657.7, "close_time": 1768305599999, "quote_volume": 2905.61873, "trades": 53, "taker_buy_base": 4574.3, "taker_buy_quote": 1139.95087 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2488, "high": 0.2497, "low": 0.2485, "close": 0.2492, "volume": 6038.1, "close_time": 1768309199999, "quote_volume": 1504.36222, "trades": 28, "taker_buy_base": 1724.4, "taker_buy_quote": 429.41932 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.2491, "high": 0.2507, "low": 0.2484, "close": 0.2497, "volume": 50673.3, "close_time": 1768312799999, "quote_volume": 12642.56299, "trades": 225, "taker_buy_base": 27356.0, "taker_buy_quote": 6831.46017 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.2496, "high": 0.2512, "low": 0.2481, "close": 0.2512, "volume": 58264.7, "close_time": 1768316399999, "quote_volume": 14538.83582, "trades": 185, "taker_buy_base": 31123.5, "taker_buy_quote": 7774.20787 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.251, "high": 0.2535, "low": 0.2502, "close": 0.2533, "volume": 34772.8, "close_time": 1768319999999, "quote_volume": 8770.22077, "trades": 128, "taker_buy_base": 18764.1, "taker_buy_quote": 4733.03053 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.253, "high": 0.2546, "low": 0.2518, "close": 0.2527, "volume": 63906.8, "close_time": 1768323599999, "quote_volume": 16189.23708, "trades": 173, "taker_buy_base": 44443.9, "taker_buy_quote": 11261.16116 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.2527, "high": 0.2531, "low": 0.252, "close": 0.2522, "volume": 4245.1, "close_time": 1768327199999, "quote_volume": 1072.3282, "trades": 17, "taker_buy_base": 1221.9, "taker_buy_quote": 308.65926 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.2519, "high": 0.2522, "low": 0.2514, "close": 0.2521, "volume": 15117.3, "close_time": 1768330799999, "quote_volume": 3806.08403, "trades": 55, "taker_buy_base": 8237.5, "taker_buy_quote": 2074.45769 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.2521, "high": 0.2531, "low": 0.2519, "close": 0.2526, "volume": 18372.7, "close_time": 1768334399999, "quote_volume": 4637.34979, "trades": 70, "taker_buy_base": 9748.4, "taker_buy_quote": 2460.15828 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2528, "high": 0.2529, "low": 0.2506, "close": 0.2509, "volume": 10125.8, "close_time": 1768337999999, "quote_volume": 2549.47585, "trades": 49, "taker_buy_base": 6362.5, "taker_buy_quote": 1602.90753 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.251, "high": 0.2516, "low": 0.2503, "close": 0.2516, "volume": 22156.9, "close_time": 1768341599999, "quote_volume": 5553.51086, "trades": 45, "taker_buy_base": 2349.0, "taker_buy_quote": 589.67316 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.2516, "high": 0.2547, "low": 0.2513, "close": 0.2535, "volume": 66141.1, "close_time": 1768345199999, "quote_volume": 16767.97723, "trades": 258, "taker_buy_base": 37091.2, "taker_buy_quote": 9403.51351 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.2545, "high": 0.2548, "low": 0.2526, "close": 0.2535, "volume": 28072.3, "close_time": 1768348799999, "quote_volume": 7131.50545, "trades": 81, "taker_buy_base": 20541.1, "taker_buy_quote": 5219.68406 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.254, "high": 0.2554, "low": 0.2524, "close": 0.255, "volume": 28296.4, "close_time": 1768352399999, "quote_volume": 7173.81752, "trades": 108, "taker_buy_base": 14269.0, "taker_buy_quote": 3618.73954 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.2554, "high": 0.2569, "low": 0.2523, "close": 0.2523, "volume": 24199.4, "close_time": 1768355999999, "quote_volume": 6171.85477, "trades": 92, "taker_buy_base": 17010.8, "taker_buy_quote": 4340.25927 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.2523, "high": 0.2533, "low": 0.2521, "close": 0.2525, "volume": 12588.5, "close_time": 1768359599999, "quote_volume": 3180.23089, "trades": 70, "taker_buy_base": 5856.8, "taker_buy_quote": 1479.79313 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.2526, "high": 0.2545, "low": 0.2523, "close": 0.2545, "volume": 16924.1, "close_time": 1768363199999, "quote_volume": 4289.44127, "trades": 47, "taker_buy_base": 12832.9, "taker_buy_quote": 3252.7093 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2545, "high": 0.2567, "low": 0.2531, "close": 0.2566, "volume": 46451.0, "close_time": 1768366799999, "quote_volume": 11875.69118, "trades": 136, "taker_buy_base": 22273.8, "taker_buy_quote": 5691.2201 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.2565, "high": 0.2595, "low": 0.2558, "close": 0.2575, "volume": 26880.4, "close_time": 1768370399999, "quote_volume": 6918.19852, "trades": 121, "taker_buy_base": 16072.7, "taker_buy_quote": 4134.39029 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.2576, "high": 0.2609, "low": 0.2559, "close": 0.258, "volume": 84068.7, "close_time": 1768373999999, "quote_volume": 21710.39952, "trades": 280, "taker_buy_base": 44707.2, "taker_buy_quote": 11560.42253 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.2579, "high": 0.2582, "low": 0.2561, "close": 0.2564, "volume": 11110.5, "close_time": 1768377599999, "quote_volume": 2855.47166, "trades": 39, "taker_buy_base": 2711.3, "taker_buy_quote": 697.43471 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2566, "high": 0.2573, "low": 0.2543, "close": 0.2545, "volume": 46437.7, "close_time": 1768381199999, "quote_volume": 11873.16813, "trades": 184, "taker_buy_base": 23284.2, "taker_buy_quote": 5953.20863 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.2546, "high": 0.2577, "low": 0.2535, "close": 0.2577, "volume": 71406.7, "close_time": 1768384799999, "quote_volume": 18274.22225, "trades": 205, "taker_buy_base": 33429.7, "taker_buy_quote": 8553.78841 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.2575, "high": 0.259, "low": 0.2556, "close": 0.2566, "volume": 60893.1, "close_time": 1768388399999, "quote_volume": 15647.72657, "trades": 271, "taker_buy_base": 33386.0, "taker_buy_quote": 8581.02769 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.2565, "high": 0.2584, "low": 0.2558, "close": 0.2569, "volume": 16954.5, "close_time": 1768391999999, "quote_volume": 4357.91303, "trades": 139, "taker_buy_base": 9774.5, "taker_buy_quote": 2512.42932 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.257, "high": 0.2599, "low": 0.2561, "close": 0.2587, "volume": 20338.0, "close_time": 1768395599999, "quote_volume": 5251.89144, "trades": 132, "taker_buy_base": 11380.5, "taker_buy_quote": 2939.92114 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.2587, "high": 0.26, "low": 0.2562, "close": 0.258, "volume": 175294.6, "close_time": 1768399199999, "quote_volume": 45298.38369, "trades": 491, "taker_buy_base": 88446.7, "taker_buy_quote": 22850.27182 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.2579, "high": 0.2603, "low": 0.2577, "close": 0.2586, "volume": 65794.9, "close_time": 1768402799999, "quote_volume": 17041.34184, "trades": 349, "taker_buy_base": 36843.1, "taker_buy_quote": 9548.17667 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.2585, "high": 0.2678, "low": 0.2581, "close": 0.265, "volume": 300589.7, "close_time": 1768406399999, "quote_volume": 79440.6251, "trades": 885, "taker_buy_base": 185033.6, "taker_buy_quote": 48901.4771 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2652, "high": 0.2702, "low": 0.2652, "close": 0.2699, "volume": 178929.4, "close_time": 1768409999999, "quote_volume": 47990.83671, "trades": 531, "taker_buy_base": 109192.6, "taker_buy_quote": 29309.23678 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.2701, "high": 0.2748, "low": 0.2647, "close": 0.2647, "volume": 253906.9, "close_time": 1768413599999, "quote_volume": 68561.48923, "trades": 675, "taker_buy_base": 141117.6, "taker_buy_quote": 38147.43394 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.2652, "high": 0.2661, "low": 0.2571, "close": 0.2579, "volume": 158567.8, "close_time": 1768417199999, "quote_volume": 41316.00509, "trades": 478, "taker_buy_base": 63825.7, "taker_buy_quote": 16620.8159 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.2578, "high": 0.2612, "low": 0.2574, "close": 0.2586, "volume": 50165.9, "close_time": 1768420799999, "quote_volume": 13004.09226, "trades": 304, "taker_buy_base": 22646.5, "taker_buy_quote": 5874.11383 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2587, "high": 0.2611, "low": 0.2585, "close": 0.2599, "volume": 38363.1, "close_time": 1768424399999, "quote_volume": 9972.40619, "trades": 225, "taker_buy_base": 18381.8, "taker_buy_quote": 4779.57997 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.2597, "high": 0.2609, "low": 0.2569, "close": 0.2575, "volume": 43191.3, "close_time": 1768427999999, "quote_volume": 11164.95211, "trades": 249, "taker_buy_base": 11980.3, "taker_buy_quote": 3102.749 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.2575, "high": 0.2579, "low": 0.2539, "close": 0.2543, "volume": 80905.0, "close_time": 1768431599999, "quote_volume": 20664.06158, "trades": 405, "taker_buy_base": 28513.9, "taker_buy_quote": 7293.07385 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.2542, "high": 0.2556, "low": 0.2524, "close": 0.2542, "volume": 80096.7, "close_time": 1768435199999, "quote_volume": 20291.80722, "trades": 431, "taker_buy_base": 14511.0, "taker_buy_quote": 3684.33917 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2541, "high": 0.2541, "low": 0.22, "close": 0.2523, "volume": 569260.1, "close_time": 1768438799999, "quote_volume": 141137.24125, "trades": 1264, "taker_buy_base": 226301.8, "taker_buy_quote": 56106.26693 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.2523, "high": 0.2523, "low": 0.2496, "close": 0.2502, "volume": 63094.3, "close_time": 1768442399999, "quote_volume": 15826.85422, "trades": 493, "taker_buy_base": 40324.5, "taker_buy_quote": 10116.58547 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.2503, "high": 0.2504, "low": 0.2463, "close": 0.2466, "volume": 30122.5, "close_time": 1768445999999, "quote_volume": 7485.58961, "trades": 238, "taker_buy_base": 15837.4, "taker_buy_quote": 3937.14949 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.2467, "high": 0.247, "low": 0.2424, "close": 0.2427, "volume": 25207.9, "close_time": 1768449599999, "quote_volume": 6157.10539, "trades": 212, "taker_buy_base": 11744.3, "taker_buy_quote": 2868.24942 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2426, "high": 0.2452, "low": 0.2425, "close": 0.2431, "volume": 27958.0, "close_time": 1768453199999, "quote_volume": 6814.34103, "trades": 217, "taker_buy_base": 15731.0, "taker_buy_quote": 3835.42171 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.2435, "high": 0.2438, "low": 0.2423, "close": 0.2423, "volume": 34850.3, "close_time": 1768456799999, "quote_volume": 8457.14673, "trades": 211, "taker_buy_base": 12112.7, "taker_buy_quote": 2941.37321 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.2425, "high": 0.2439, "low": 0.2423, "close": 0.2435, "volume": 33607.0, "close_time": 1768460399999, "quote_volume": 8169.48445, "trades": 189, "taker_buy_base": 16842.0, "taker_buy_quote": 4094.06969 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.2435, "high": 0.2452, "low": 0.2432, "close": 0.2436, "volume": 10447.4, "close_time": 1768463999999, "quote_volume": 2549.44006, "trades": 123, "taker_buy_base": 5525.6, "taker_buy_quote": 1348.43419 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2435, "high": 0.2444, "low": 0.2415, "close": 0.243, "volume": 47451.0, "close_time": 1768467599999, "quote_volume": 11518.11887, "trades": 156, "taker_buy_base": 27359.6, "taker_buy_quote": 6637.20353 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.243, "high": 0.244, "low": 0.2419, "close": 0.243, "volume": 33693.0, "close_time": 1768471199999, "quote_volume": 8186.64426, "trades": 126, "taker_buy_base": 25004.6, "taker_buy_quote": 6076.05072 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.2432, "high": 0.2463, "low": 0.2432, "close": 0.2444, "volume": 76318.0, "close_time": 1768474799999, "quote_volume": 18683.46908, "trades": 197, "taker_buy_base": 43615.2, "taker_buy_quote": 10674.99726 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.2448, "high": 0.2448, "low": 0.2415, "close": 0.242, "volume": 45625.6, "close_time": 1768478399999, "quote_volume": 11099.85219, "trades": 168, "taker_buy_base": 32418.1, "taker_buy_quote": 7889.74066 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.242, "high": 0.2429, "low": 0.2413, "close": 0.2419, "volume": 61129.2, "close_time": 1768481999999, "quote_volume": 14801.84343, "trades": 229, "taker_buy_base": 32538.2, "taker_buy_quote": 7880.49081 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.2424, "high": 0.2429, "low": 0.2417, "close": 0.242, "volume": 9036.9, "close_time": 1768485599999, "quote_volume": 2190.32664, "trades": 86, "taker_buy_base": 5676.9, "taker_buy_quote": 1376.31042 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.2419, "high": 0.2419, "low": 0.2342, "close": 0.2357, "volume": 125710.5, "close_time": 1768489199999, "quote_volume": 29839.2261, "trades": 355, "taker_buy_base": 73812.9, "taker_buy_quote": 17520.14897 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.236, "high": 0.2366, "low": 0.2276, "close": 0.23, "volume": 260974.9, "close_time": 1768492799999, "quote_volume": 60120.79258, "trades": 600, "taker_buy_base": 69013.2, "taker_buy_quote": 15943.91874 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2299, "high": 0.2313, "low": 0.2284, "close": 0.2311, "volume": 98739.6, "close_time": 1768496399999, "quote_volume": 22699.7096, "trades": 339, "taker_buy_base": 51172.1, "taker_buy_quote": 11766.39344 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.2306, "high": 0.2346, "low": 0.229, "close": 0.2295, "volume": 193001.7, "close_time": 1768499999999, "quote_volume": 44778.12574, "trades": 551, "taker_buy_base": 99400.9, "taker_buy_quote": 23093.89943 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.2298, "high": 0.2298, "low": 0.2213, "close": 0.2234, "volume": 457666.8, "close_time": 1768503599999, "quote_volume": 103355.28535, "trades": 832, "taker_buy_base": 136942.1, "taker_buy_quote": 30842.45333 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.2239, "high": 0.2263, "low": 0.2229, "close": 0.2262, "volume": 30805.6, "close_time": 1768507199999, "quote_volume": 6924.06167, "trades": 242, "taker_buy_base": 17629.1, "taker_buy_quote": 3965.34578 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2263, "high": 0.2271, "low": 0.2234, "close": 0.2234, "volume": 71545.5, "close_time": 1768510799999, "quote_volume": 16088.95006, "trades": 190, "taker_buy_base": 31561.3, "taker_buy_quote": 7122.57012 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.2234, "high": 0.2241, "low": 0.2224, "close": 0.2237, "volume": 19922.9, "close_time": 1768514399999, "quote_volume": 4448.21411, "trades": 126, "taker_buy_base": 10863.9, "taker_buy_quote": 2426.99217 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.2235, "high": 0.2265, "low": 0.2235, "close": 0.2254, "volume": 44189.5, "close_time": 1768517999999, "quote_volume": 9948.655, "trades": 291, "taker_buy_base": 16669.2, "taker_buy_quote": 3753.33426 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.2254, "high": 0.2285, "low": 0.225, "close": 0.2267, "volume": 101022.9, "close_time": 1768521599999, "quote_volume": 22892.11283, "trades": 511, "taker_buy_base": 44205.0, "taker_buy_quote": 10021.86653 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2267, "high": 0.2282, "low": 0.2249, "close": 0.2273, "volume": 97921.1, "close_time": 1768525199999, "quote_volume": 22158.45831, "trades": 274, "taker_buy_base": 26387.8, "taker_buy_quote": 5976.5525 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.2272, "high": 0.2291, "low": 0.2272, "close": 0.2283, "volume": 26358.3, "close_time": 1768528799999, "quote_volume": 6023.53479, "trades": 158, "taker_buy_base": 9130.8, "taker_buy_quote": 2086.37169 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.2282, "high": 0.2282, "low": 0.2257, "close": 0.2275, "volume": 25587.0, "close_time": 1768532399999, "quote_volume": 5805.30503, "trades": 157, "taker_buy_base": 9233.3, "taker_buy_quote": 2091.42273 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.2276, "high": 0.2296, "low": 0.226, "close": 0.2262, "volume": 40399.2, "close_time": 1768535999999, "quote_volume": 9198.97005, "trades": 169, "taker_buy_base": 15505.5, "taker_buy_quote": 3544.26929 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2263, "high": 0.2275, "low": 0.2248, "close": 0.2252, "volume": 28111.5, "close_time": 1768539599999, "quote_volume": 6348.79547, "trades": 124, "taker_buy_base": 7930.9, "taker_buy_quote": 1788.80716 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.2255, "high": 0.226, "low": 0.2233, "close": 0.2252, "volume": 102878.8, "close_time": 1768543199999, "quote_volume": 23086.65796, "trades": 375, "taker_buy_base": 35858.5, "taker_buy_quote": 8055.68772 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.2252, "high": 0.2253, "low": 0.2231, "close": 0.2231, "volume": 34189.3, "close_time": 1768546799999, "quote_volume": 7670.662, "trades": 108, "taker_buy_base": 15873.3, "taker_buy_quote": 3562.059 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.2233, "high": 0.2242, "low": 0.2223, "close": 0.2223, "volume": 39437.5, "close_time": 1768550399999, "quote_volume": 8798.83804, "trades": 126, "taker_buy_base": 17242.3, "taker_buy_quote": 3850.20009 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2221, "high": 0.2225, "low": 0.2195, "close": 0.2224, "volume": 56486.1, "close_time": 1768553999999, "quote_volume": 12470.72225, "trades": 190, "taker_buy_base": 25023.3, "taker_buy_quote": 5521.59309 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.2221, "high": 0.2235, "low": 0.2211, "close": 0.2211, "volume": 22173.0, "close_time": 1768557599999, "quote_volume": 4935.23825, "trades": 69, "taker_buy_base": 6628.5, "taker_buy_quote": 1475.3048 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.2211, "high": 0.2211, "low": 0.2179, "close": 0.218, "volume": 47387.4, "close_time": 1768561199999, "quote_volume": 10360.68815, "trades": 152, "taker_buy_base": 19469.3, "taker_buy_quote": 4254.59135 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.2181, "high": 0.2196, "low": 0.2174, "close": 0.2185, "volume": 42310.5, "close_time": 1768564799999, "quote_volume": 9239.87513, "trades": 106, "taker_buy_base": 10895.8, "taker_buy_quote": 2380.19449 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.219, "high": 0.2192, "low": 0.2175, "close": 0.219, "volume": 20228.5, "close_time": 1768568399999, "quote_volume": 4418.97602, "trades": 83, "taker_buy_base": 7866.9, "taker_buy_quote": 1720.31708 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.2193, "high": 0.2202, "low": 0.2171, "close": 0.2173, "volume": 27091.7, "close_time": 1768571999999, "quote_volume": 5924.83829, "trades": 108, "taker_buy_base": 13040.0, "taker_buy_quote": 2856.03008 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.2177, "high": 0.2184, "low": 0.2168, "close": 0.2176, "volume": 20466.5, "close_time": 1768575599999, "quote_volume": 4452.33246, "trades": 88, "taker_buy_base": 8786.2, "taker_buy_quote": 1912.37066 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.2176, "high": 0.2186, "low": 0.2119, "close": 0.2125, "volume": 119994.9, "close_time": 1768579199999, "quote_volume": 25787.01972, "trades": 383, "taker_buy_base": 54499.3, "taker_buy_quote": 11697.2948 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2123, "high": 0.2171, "low": 0.2122, "close": 0.2154, "volume": 79140.3, "close_time": 1768582799999, "quote_volume": 17023.55489, "trades": 256, "taker_buy_base": 41958.1, "taker_buy_quote": 9037.21227 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.2157, "high": 0.2166, "low": 0.2146, "close": 0.2165, "volume": 9147.6, "close_time": 1768586399999, "quote_volume": 1973.57697, "trades": 38, "taker_buy_base": 3108.3, "taker_buy_quote": 669.98778 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.2168, "high": 0.218, "low": 0.2155, "close": 0.2156, "volume": 25873.7, "close_time": 1768589999999, "quote_volume": 5610.59849, "trades": 88, "taker_buy_base": 9659.2, "taker_buy_quote": 2094.42618 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.2157, "high": 0.2157, "low": 0.2137, "close": 0.2153, "volume": 16004.3, "close_time": 1768593599999, "quote_volume": 3435.53354, "trades": 66, "taker_buy_base": 10653.9, "taker_buy_quote": 2285.95899 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.215, "high": 0.2188, "low": 0.2149, "close": 0.2188, "volume": 17883.3, "close_time": 1768597199999, "quote_volume": 3877.87496, "trades": 62, "taker_buy_base": 10682.7, "taker_buy_quote": 2313.92675 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.2193, "high": 0.2218, "low": 0.2193, "close": 0.2211, "volume": 22710.8, "close_time": 1768600799999, "quote_volume": 5015.21544, "trades": 67, "taker_buy_base": 15669.5, "taker_buy_quote": 3459.74804 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.2212, "high": 0.2226, "low": 0.2212, "close": 0.2223, "volume": 31156.6, "close_time": 1768604399999, "quote_volume": 6905.32837, "trades": 87, "taker_buy_base": 20248.4, "taker_buy_quote": 4487.10522 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.2223, "high": 0.2237, "low": 0.222, "close": 0.2231, "volume": 24646.6, "close_time": 1768607999999, "quote_volume": 5498.36509, "trades": 82, "taker_buy_base": 16162.4, "taker_buy_quote": 3605.97455 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2227, "high": 0.2227, "low": 0.2192, "close": 0.2193, "volume": 38150.3, "close_time": 1768611599999, "quote_volume": 8393.89836, "trades": 87, "taker_buy_base": 27739.8, "taker_buy_quote": 6103.53018 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.2194, "high": 0.2209, "low": 0.2179, "close": 0.2193, "volume": 32149.8, "close_time": 1768615199999, "quote_volume": 7043.15, "trades": 105, "taker_buy_base": 16843.0, "taker_buy_quote": 3692.83659 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.2195, "high": 0.2201, "low": 0.2189, "close": 0.2195, "volume": 25215.3, "close_time": 1768618799999, "quote_volume": 5536.81801, "trades": 70, "taker_buy_base": 11116.8, "taker_buy_quote": 2440.59306 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.2194, "high": 0.22, "low": 0.2185, "close": 0.2187, "volume": 37489.0, "close_time": 1768622399999, "quote_volume": 8236.22575, "trades": 81, "taker_buy_base": 29310.7, "taker_buy_quote": 6442.75292 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2185, "high": 0.2186, "low": 0.217, "close": 0.2184, "volume": 17851.2, "close_time": 1768625999999, "quote_volume": 3886.56498, "trades": 71, "taker_buy_base": 11997.4, "taker_buy_quote": 2612.23826 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.2184, "high": 0.2184, "low": 0.2168, "close": 0.2171, "volume": 11645.6, "close_time": 1768629599999, "quote_volume": 2533.52519, "trades": 46, "taker_buy_base": 6441.6, "taker_buy_quote": 1402.5151 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.2174, "high": 0.2186, "low": 0.2158, "close": 0.2184, "volume": 20629.8, "close_time": 1768633199999, "quote_volume": 4481.24139, "trades": 61, "taker_buy_base": 8749.5, "taker_buy_quote": 1901.0242 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.2185, "high": 0.2185, "low": 0.2168, "close": 0.2185, "volume": 25289.1, "close_time": 1768636799999, "quote_volume": 5500.07522, "trades": 94, "taker_buy_base": 11342.2, "taker_buy_quote": 2467.1725 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2185, "high": 0.2199, "low": 0.2172, "close": 0.2174, "volume": 20368.5, "close_time": 1768640399999, "quote_volume": 4454.32642, "trades": 77, "taker_buy_base": 10508.6, "taker_buy_quote": 2297.69356 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.2173, "high": 0.2195, "low": 0.2167, "close": 0.2195, "volume": 30234.6, "close_time": 1768643999999, "quote_volume": 6589.74491, "trades": 104, "taker_buy_base": 19253.8, "taker_buy_quote": 4200.01671 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.2189, "high": 0.2194, "low": 0.2176, "close": 0.2181, "volume": 9370.7, "close_time": 1768647599999, "quote_volume": 2052.15424, "trades": 40, "taker_buy_base": 2618.4, "taker_buy_quote": 573.6883 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.2179, "high": 0.2184, "low": 0.2169, "close": 0.2173, "volume": 17448.9, "close_time": 1768651199999, "quote_volume": 3795.87103, "trades": 59, "taker_buy_base": 6678.4, "taker_buy_quote": 1453.15602 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2172, "high": 0.218, "low": 0.2171, "close": 0.2178, "volume": 15623.5, "close_time": 1768654799999, "quote_volume": 3399.54353, "trades": 47, "taker_buy_base": 6674.8, "taker_buy_quote": 1452.31985 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.2179, "high": 0.2185, "low": 0.2164, "close": 0.2168, "volume": 26177.8, "close_time": 1768658399999, "quote_volume": 5691.86045, "trades": 85, "taker_buy_base": 13947.1, "taker_buy_quote": 3035.84978 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.2169, "high": 0.2181, "low": 0.2153, "close": 0.2181, "volume": 22729.6, "close_time": 1768661999999, "quote_volume": 4922.38451, "trades": 71, "taker_buy_base": 7537.2, "taker_buy_quote": 1632.8674 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.2186, "high": 0.2199, "low": 0.2181, "close": 0.2199, "volume": 20363.5, "close_time": 1768665599999, "quote_volume": 4461.00644, "trades": 72, "taker_buy_base": 10102.9, "taker_buy_quote": 2213.12629 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2196, "high": 0.2201, "low": 0.2183, "close": 0.2187, "volume": 15686.5, "close_time": 1768669199999, "quote_volume": 3437.65965, "trades": 56, "taker_buy_base": 6207.1, "taker_buy_quote": 1359.44221 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.2186, "high": 0.2197, "low": 0.2185, "close": 0.2188, "volume": 10124.6, "close_time": 1768672799999, "quote_volume": 2217.59779, "trades": 30, "taker_buy_base": 3699.2, "taker_buy_quote": 809.88555 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.2186, "high": 0.2205, "low": 0.2186, "close": 0.2203, "volume": 18863.1, "close_time": 1768676399999, "quote_volume": 4143.00041, "trades": 87, "taker_buy_base": 10233.5, "taker_buy_quote": 2246.28223 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.2203, "high": 0.2224, "low": 0.2194, "close": 0.2209, "volume": 27159.5, "close_time": 1768679999999, "quote_volume": 6005.41268, "trades": 131, "taker_buy_base": 16408.5, "taker_buy_quote": 3627.13981 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2209, "high": 0.2221, "low": 0.2199, "close": 0.2204, "volume": 10474.1, "close_time": 1768683599999, "quote_volume": 2312.68991, "trades": 95, "taker_buy_base": 4519.3, "taker_buy_quote": 997.51157 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.2206, "high": 0.2206, "low": 0.2191, "close": 0.2197, "volume": 18452.9, "close_time": 1768687199999, "quote_volume": 4054.79901, "trades": 104, "taker_buy_base": 6018.1, "taker_buy_quote": 1324.40094 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.2197, "high": 0.2197, "low": 0.2152, "close": 0.2158, "volume": 22562.6, "close_time": 1768690799999, "quote_volume": 4898.86413, "trades": 93, "taker_buy_base": 10398.3, "taker_buy_quote": 2264.79676 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.2158, "high": 0.2168, "low": 0.2152, "close": 0.2158, "volume": 20902.4, "close_time": 1768694399999, "quote_volume": 4520.13269, "trades": 113, "taker_buy_base": 14333.9, "taker_buy_quote": 3100.38536 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2157, "high": 0.2184, "low": 0.2131, "close": 0.215, "volume": 56729.2, "close_time": 1768697999999, "quote_volume": 12226.07814, "trades": 157, "taker_buy_base": 30719.7, "taker_buy_quote": 6600.55943 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.215, "high": 0.2153, "low": 0.2117, "close": 0.2127, "volume": 72016.1, "close_time": 1768701599999, "quote_volume": 15407.78695, "trades": 173, "taker_buy_base": 23852.3, "taker_buy_quote": 5091.10595 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.2126, "high": 0.2138, "low": 0.2116, "close": 0.2127, "volume": 19590.8, "close_time": 1768705199999, "quote_volume": 4164.2849, "trades": 132, "taker_buy_base": 7734.5, "taker_buy_quote": 1643.03822 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.2126, "high": 0.2137, "low": 0.2124, "close": 0.2128, "volume": 11625.7, "close_time": 1768708799999, "quote_volume": 2475.9611, "trades": 96, "taker_buy_base": 7902.4, "taker_buy_quote": 1683.07167 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2125, "high": 0.2128, "low": 0.2114, "close": 0.2128, "volume": 17930.7, "close_time": 1768712399999, "quote_volume": 3803.45993, "trades": 114, "taker_buy_base": 10301.4, "taker_buy_quote": 2185.47632 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.2127, "high": 0.2146, "low": 0.2126, "close": 0.2137, "volume": 17066.0, "close_time": 1768715999999, "quote_volume": 3645.04649, "trades": 90, "taker_buy_base": 5686.1, "taker_buy_quote": 1215.20905 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.2137, "high": 0.2137, "low": 0.2125, "close": 0.213, "volume": 30977.5, "close_time": 1768719599999, "quote_volume": 6598.60739, "trades": 40, "taker_buy_base": 23089.1, "taker_buy_quote": 4917.55576 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.213, "high": 0.2135, "low": 0.2122, "close": 0.2127, "volume": 27559.4, "close_time": 1768723199999, "quote_volume": 5865.36923, "trades": 40, "taker_buy_base": 6083.7, "taker_buy_quote": 1296.783 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2124, "high": 0.2138, "low": 0.2124, "close": 0.2131, "volume": 24318.6, "close_time": 1768726799999, "quote_volume": 5185.36438, "trades": 51, "taker_buy_base": 14029.6, "taker_buy_quote": 2993.25134 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.2127, "high": 0.2138, "low": 0.2123, "close": 0.2137, "volume": 56857.1, "close_time": 1768730399999, "quote_volume": 12126.75779, "trades": 69, "taker_buy_base": 7719.6, "taker_buy_quote": 1643.68437 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.2138, "high": 0.2143, "low": 0.2122, "close": 0.2142, "volume": 70448.4, "close_time": 1768733999999, "quote_volume": 15007.15979, "trades": 113, "taker_buy_base": 45753.6, "taker_buy_quote": 9740.23415 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.214, "high": 0.2158, "low": 0.2128, "close": 0.2153, "volume": 34543.8, "close_time": 1768737599999, "quote_volume": 7385.27918, "trades": 97, "taker_buy_base": 16828.1, "taker_buy_quote": 3599.99321 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2153, "high": 0.2165, "low": 0.2145, "close": 0.2146, "volume": 39810.0, "close_time": 1768741199999, "quote_volume": 8581.73358, "trades": 77, "taker_buy_base": 23600.8, "taker_buy_quote": 5087.271 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.2141, "high": 0.215, "low": 0.2137, "close": 0.2144, "volume": 28672.9, "close_time": 1768744799999, "quote_volume": 6142.7382, "trades": 62, "taker_buy_base": 14585.6, "taker_buy_quote": 3121.48129 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.2139, "high": 0.2156, "low": 0.2129, "close": 0.2129, "volume": 38904.3, "close_time": 1768748399999, "quote_volume": 8354.27204, "trades": 74, "taker_buy_base": 28397.2, "taker_buy_quote": 6103.81262 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.2131, "high": 0.2154, "low": 0.2131, "close": 0.2149, "volume": 13540.4, "close_time": 1768751999999, "quote_volume": 2908.60424, "trades": 36, "taker_buy_base": 11714.5, "taker_buy_quote": 2516.81 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2147, "high": 0.2157, "low": 0.2147, "close": 0.2155, "volume": 5257.0, "close_time": 1768755599999, "quote_volume": 1131.10667, "trades": 23, "taker_buy_base": 3395.8, "taker_buy_quote": 730.37593 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.2158, "high": 0.2171, "low": 0.2155, "close": 0.2167, "volume": 54705.2, "close_time": 1768759199999, "quote_volume": 11825.12748, "trades": 119, "taker_buy_base": 36840.5, "taker_buy_quote": 7960.86069 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.2165, "high": 0.218, "low": 0.216, "close": 0.2176, "volume": 23823.6, "close_time": 1768762799999, "quote_volume": 5172.04094, "trades": 64, "taker_buy_base": 22012.2, "taker_buy_quote": 4778.14545 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.2176, "high": 0.2181, "low": 0.2161, "close": 0.2164, "volume": 20528.6, "close_time": 1768766399999, "quote_volume": 4454.13692, "trades": 71, "taker_buy_base": 16868.6, "taker_buy_quote": 3660.80271 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2163, "high": 0.2171, "low": 0.2154, "close": 0.217, "volume": 9120.5, "close_time": 1768769999999, "quote_volume": 1969.4941, "trades": 39, "taker_buy_base": 4788.1, "taker_buy_quote": 1034.27804 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.217, "high": 0.2176, "low": 0.2167, "close": 0.2175, "volume": 129815.6, "close_time": 1768773599999, "quote_volume": 28193.27553, "trades": 86, "taker_buy_base": 12149.6, "taker_buy_quote": 2637.98715 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.2172, "high": 0.218, "low": 0.2171, "close": 0.2172, "volume": 87707.4, "close_time": 1768777199999, "quote_volume": 19070.14472, "trades": 54, "taker_buy_base": 60258.5, "taker_buy_quote": 13092.43147 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.2172, "high": 0.2173, "low": 0.2034, "close": 0.2044, "volume": 162262.7, "close_time": 1768780799999, "quote_volume": 33752.54942, "trades": 516, "taker_buy_base": 74802.4, "taker_buy_quote": 15532.75219 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2044, "high": 0.2045, "low": 0.1816, "close": 0.1952, "volume": 1424039.5, "close_time": 1768784399999, "quote_volume": 273696.86198, "trades": 2995, "taker_buy_base": 698390.4, "taker_buy_quote": 134304.10358 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1949, "high": 0.1969, "low": 0.1948, "close": 0.1969, "volume": 68571.3, "close_time": 1768787999999, "quote_volume": 13424.83538, "trades": 193, "taker_buy_base": 39367.2, "taker_buy_quote": 7706.39469 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1969, "high": 0.1999, "low": 0.1969, "close": 0.1977, "volume": 67976.8, "close_time": 1768791599999, "quote_volume": 13483.8846, "trades": 143, "taker_buy_base": 33479.5, "taker_buy_quote": 6631.73141 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1976, "high": 0.1982, "low": 0.1963, "close": 0.1972, "volume": 42215.6, "close_time": 1768795199999, "quote_volume": 8326.89523, "trades": 111, "taker_buy_base": 26700.9, "taker_buy_quote": 5266.84261 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1971, "high": 0.1971, "low": 0.193, "close": 0.193, "volume": 131664.9, "close_time": 1768798799999, "quote_volume": 25686.53507, "trades": 169, "taker_buy_base": 90355.3, "taker_buy_quote": 17623.84809 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.193, "high": 0.1963, "low": 0.1926, "close": 0.1944, "volume": 78476.0, "close_time": 1768802399999, "quote_volume": 15229.2094, "trades": 167, "taker_buy_base": 37343.3, "taker_buy_quote": 7245.27986 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1947, "high": 0.1966, "low": 0.1945, "close": 0.1956, "volume": 56130.7, "close_time": 1768805999999, "quote_volume": 10987.01153, "trades": 142, "taker_buy_base": 31040.5, "taker_buy_quote": 6079.20428 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1962, "high": 0.1968, "low": 0.1956, "close": 0.1957, "volume": 12574.4, "close_time": 1768809599999, "quote_volume": 2467.22503, "trades": 49, "taker_buy_base": 5789.9, "taker_buy_quote": 1135.9223 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1954, "high": 0.1959, "low": 0.1938, "close": 0.1956, "volume": 20348.9, "close_time": 1768813199999, "quote_volume": 3970.5787, "trades": 69, "taker_buy_base": 9701.3, "taker_buy_quote": 1894.73477 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.1956, "high": 0.1962, "low": 0.1946, "close": 0.1947, "volume": 48650.6, "close_time": 1768816799999, "quote_volume": 9516.72266, "trades": 213, "taker_buy_base": 18771.7, "taker_buy_quote": 3670.11749 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.1948, "high": 0.1958, "low": 0.193, "close": 0.1939, "volume": 27430.0, "close_time": 1768820399999, "quote_volume": 5337.4171, "trades": 239, "taker_buy_base": 6599.4, "taker_buy_quote": 1281.18471 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.194, "high": 0.1953, "low": 0.1936, "close": 0.195, "volume": 11962.5, "close_time": 1768823999999, "quote_volume": 2325.16244, "trades": 101, "taker_buy_base": 5744.4, "taker_buy_quote": 1116.06602 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1949, "high": 0.1959, "low": 0.194, "close": 0.1942, "volume": 12979.4, "close_time": 1768827599999, "quote_volume": 2530.22671, "trades": 95, "taker_buy_base": 4747.9, "taker_buy_quote": 926.23233 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.1945, "high": 0.1963, "low": 0.1941, "close": 0.1941, "volume": 33748.1, "close_time": 1768831199999, "quote_volume": 6574.78707, "trades": 103, "taker_buy_base": 22683.1, "taker_buy_quote": 4419.31469 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1944, "high": 0.1965, "low": 0.1944, "close": 0.196, "volume": 22983.2, "close_time": 1768834799999, "quote_volume": 4499.14699, "trades": 93, "taker_buy_base": 9209.4, "taker_buy_quote": 1802.1491 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.196, "high": 0.1969, "low": 0.1952, "close": 0.1954, "volume": 78161.3, "close_time": 1768838399999, "quote_volume": 15347.96489, "trades": 138, "taker_buy_base": 29038.9, "taker_buy_quote": 5704.87373 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1953, "high": 0.1982, "low": 0.1953, "close": 0.1982, "volume": 12683.2, "close_time": 1768841999999, "quote_volume": 2499.09181, "trades": 47, "taker_buy_base": 7513.8, "taker_buy_quote": 1478.78734 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1981, "high": 0.1981, "low": 0.1969, "close": 0.1974, "volume": 11641.1, "close_time": 1768845599999, "quote_volume": 2299.29431, "trades": 45, "taker_buy_base": 7213.4, "taker_buy_quote": 1424.54497 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1975, "high": 0.1984, "low": 0.1973, "close": 0.1983, "volume": 6543.6, "close_time": 1768849199999, "quote_volume": 1293.67035, "trades": 25, "taker_buy_base": 2523.2, "taker_buy_quote": 499.02055 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.1987, "high": 0.2, "low": 0.1987, "close": 0.1995, "volume": 59710.3, "close_time": 1768852799999, "quote_volume": 11914.61567, "trades": 102, "taker_buy_base": 7898.1, "taker_buy_quote": 1575.57495 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1999, "high": 0.2034, "low": 0.1999, "close": 0.2017, "volume": 116134.3, "close_time": 1768856399999, "quote_volume": 23435.57658, "trades": 348, "taker_buy_base": 78809.6, "taker_buy_quote": 15897.32235 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.2019, "high": 0.2025, "low": 0.2, "close": 0.2005, "volume": 13618.8, "close_time": 1768859999999, "quote_volume": 2732.90104, "trades": 50, "taker_buy_base": 3599.8, "taker_buy_quote": 721.93751 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.2005, "high": 0.2021, "low": 0.1988, "close": 0.2005, "volume": 111026.0, "close_time": 1768863599999, "quote_volume": 22237.49846, "trades": 131, "taker_buy_base": 69427.1, "taker_buy_quote": 13890.71276 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.201, "high": 0.204, "low": 0.1997, "close": 0.204, "volume": 81414.4, "close_time": 1768867199999, "quote_volume": 16411.78816, "trades": 153, "taker_buy_base": 33888.0, "taker_buy_quote": 6826.20579 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2038, "high": 0.2038, "low": 0.2007, "close": 0.2007, "volume": 60944.1, "close_time": 1768870799999, "quote_volume": 12310.47834, "trades": 144, "taker_buy_base": 21516.8, "taker_buy_quote": 4347.4317 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.2007, "high": 0.2035, "low": 0.2005, "close": 0.2032, "volume": 37742.8, "close_time": 1768874399999, "quote_volume": 7625.88682, "trades": 114, "taker_buy_base": 21158.3, "taker_buy_quote": 4275.76072 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.2023, "high": 0.2026, "low": 0.2015, "close": 0.202, "volume": 16048.2, "close_time": 1768877999999, "quote_volume": 3244.37011, "trades": 64, "taker_buy_base": 8983.2, "taker_buy_quote": 1817.29117 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.202, "high": 0.2026, "low": 0.201, "close": 0.2018, "volume": 20988.2, "close_time": 1768881599999, "quote_volume": 4227.9708, "trades": 40, "taker_buy_base": 10032.6, "taker_buy_quote": 2018.74838 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2012, "high": 0.2028, "low": 0.2009, "close": 0.2014, "volume": 15391.7, "close_time": 1768885199999, "quote_volume": 3102.32735, "trades": 65, "taker_buy_base": 9579.2, "taker_buy_quote": 1930.81647 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.2012, "high": 0.2024, "low": 0.2005, "close": 0.2015, "volume": 20482.0, "close_time": 1768888799999, "quote_volume": 4127.77232, "trades": 83, "taker_buy_base": 10707.1, "taker_buy_quote": 2158.40236 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.2015, "high": 0.2015, "low": 0.1981, "close": 0.1984, "volume": 41711.5, "close_time": 1768892399999, "quote_volume": 8320.81916, "trades": 123, "taker_buy_base": 6935.8, "taker_buy_quote": 1385.46793 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1983, "high": 0.1987, "low": 0.1967, "close": 0.1967, "volume": 25998.2, "close_time": 1768895999999, "quote_volume": 5133.68088, "trades": 86, "taker_buy_base": 12575.0, "taker_buy_quote": 2482.34871 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1967, "high": 0.1967, "low": 0.1936, "close": 0.1944, "volume": 75890.8, "close_time": 1768899599999, "quote_volume": 14794.51243, "trades": 225, "taker_buy_base": 39746.3, "taker_buy_quote": 7758.32707 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1944, "high": 0.1952, "low": 0.1937, "close": 0.1945, "volume": 43814.2, "close_time": 1768903199999, "quote_volume": 8510.56882, "trades": 95, "taker_buy_base": 10695.2, "taker_buy_quote": 2079.78703 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.1945, "high": 0.1954, "low": 0.1931, "close": 0.1938, "volume": 15895.3, "close_time": 1768906799999, "quote_volume": 3085.13185, "trades": 65, "taker_buy_base": 9181.1, "taker_buy_quote": 1782.79548 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1942, "high": 0.1969, "low": 0.1939, "close": 0.1968, "volume": 18939.8, "close_time": 1768910399999, "quote_volume": 3709.46265, "trades": 84, "taker_buy_base": 8317.7, "taker_buy_quote": 1629.34722 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.197, "high": 0.1981, "low": 0.1955, "close": 0.1965, "volume": 15946.2, "close_time": 1768913999999, "quote_volume": 3138.92749, "trades": 62, "taker_buy_base": 10762.3, "taker_buy_quote": 2118.54531 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.196, "high": 0.196, "low": 0.1922, "close": 0.1928, "volume": 37194.2, "close_time": 1768917599999, "quote_volume": 7214.73879, "trades": 139, "taker_buy_base": 11648.9, "taker_buy_quote": 2264.57001 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.1932, "high": 0.1965, "low": 0.1932, "close": 0.1944, "volume": 86851.3, "close_time": 1768921199999, "quote_volume": 16908.79159, "trades": 162, "taker_buy_base": 51119.0, "taker_buy_quote": 9953.58138 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.1945, "high": 0.195, "low": 0.191, "close": 0.1929, "volume": 224650.1, "close_time": 1768924799999, "quote_volume": 43429.25651, "trades": 538, "taker_buy_base": 130425.0, "taker_buy_quote": 25206.08395 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1934, "high": 0.1941, "low": 0.1891, "close": 0.1901, "volume": 117635.7, "close_time": 1768928399999, "quote_volume": 22495.28543, "trades": 319, "taker_buy_base": 52678.8, "taker_buy_quote": 10085.02657 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1901, "high": 0.1914, "low": 0.1866, "close": 0.1883, "volume": 122438.3, "close_time": 1768931999999, "quote_volume": 23106.13225, "trades": 413, "taker_buy_base": 50960.3, "taker_buy_quote": 9615.23388 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1883, "high": 0.1893, "low": 0.1865, "close": 0.1875, "volume": 31423.4, "close_time": 1768935599999, "quote_volume": 5911.56536, "trades": 177, "taker_buy_base": 17891.1, "taker_buy_quote": 3366.04385 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.188, "high": 0.1884, "low": 0.1864, "close": 0.188, "volume": 75726.4, "close_time": 1768939199999, "quote_volume": 14169.02202, "trades": 214, "taker_buy_base": 19885.5, "taker_buy_quote": 3722.36354 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1881, "high": 0.1888, "low": 0.1869, "close": 0.1879, "volume": 39360.4, "close_time": 1768942799999, "quote_volume": 7389.59758, "trades": 168, "taker_buy_base": 29080.7, "taker_buy_quote": 5460.28056 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1881, "high": 0.1882, "low": 0.1865, "close": 0.1869, "volume": 16692.8, "close_time": 1768946399999, "quote_volume": 3128.48418, "trades": 114, "taker_buy_base": 10363.3, "taker_buy_quote": 1942.00386 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.187, "high": 0.1874, "low": 0.1846, "close": 0.1866, "volume": 55344.0, "close_time": 1768949999999, "quote_volume": 10292.84024, "trades": 186, "taker_buy_base": 26791.8, "taker_buy_quote": 4981.21209 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.1866, "high": 0.1866, "low": 0.1846, "close": 0.186, "volume": 42406.4, "close_time": 1768953599999, "quote_volume": 7878.25709, "trades": 178, "taker_buy_base": 16321.1, "taker_buy_quote": 3030.86925 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1862, "high": 0.1911, "low": 0.1861, "close": 0.1911, "volume": 61275.7, "close_time": 1768957199999, "quote_volume": 11533.78009, "trades": 140, "taker_buy_base": 18653.7, "taker_buy_quote": 3513.55612 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1909, "high": 0.1918, "low": 0.189, "close": 0.1896, "volume": 30500.2, "close_time": 1768960799999, "quote_volume": 5788.42862, "trades": 90, "taker_buy_base": 17009.1, "taker_buy_quote": 3225.66929 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1901, "high": 0.1905, "low": 0.1892, "close": 0.1896, "volume": 11716.3, "close_time": 1768964399999, "quote_volume": 2222.55886, "trades": 34, "taker_buy_base": 4603.3, "taker_buy_quote": 873.686 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1903, "high": 0.1903, "low": 0.1891, "close": 0.1898, "volume": 19660.8, "close_time": 1768967999999, "quote_volume": 3730.00423, "trades": 43, "taker_buy_base": 12375.7, "taker_buy_quote": 2349.37112 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1898, "high": 0.1916, "low": 0.1898, "close": 0.1916, "volume": 66976.4, "close_time": 1768971599999, "quote_volume": 12800.76902, "trades": 95, "taker_buy_base": 7978.0, "taker_buy_quote": 1523.22525 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1914, "high": 0.1922, "low": 0.191, "close": 0.1917, "volume": 43995.5, "close_time": 1768975199999, "quote_volume": 8417.25988, "trades": 75, "taker_buy_base": 14181.9, "taker_buy_quote": 2714.69668 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.1918, "high": 0.1949, "low": 0.1918, "close": 0.1941, "volume": 193601.1, "close_time": 1768978799999, "quote_volume": 37421.88092, "trades": 322, "taker_buy_base": 111663.5, "taker_buy_quote": 21567.36828 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1941, "high": 0.195, "low": 0.1918, "close": 0.1921, "volume": 48703.7, "close_time": 1768982399999, "quote_volume": 9441.15786, "trades": 100, "taker_buy_base": 23186.1, "taker_buy_quote": 4491.591 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1925, "high": 0.1931, "low": 0.1903, "close": 0.1922, "volume": 13331.1, "close_time": 1768985999999, "quote_volume": 2553.99607, "trades": 54, "taker_buy_base": 7360.6, "taker_buy_quote": 1412.79949 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1921, "high": 0.1924, "low": 0.1915, "close": 0.1917, "volume": 10933.0, "close_time": 1768989599999, "quote_volume": 2099.33965, "trades": 48, "taker_buy_base": 7588.3, "taker_buy_quote": 1456.97977 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1916, "high": 0.1927, "low": 0.1903, "close": 0.1903, "volume": 18253.7, "close_time": 1768993199999, "quote_volume": 3490.94139, "trades": 61, "taker_buy_base": 9550.2, "taker_buy_quote": 1825.47323 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1904, "high": 0.1909, "low": 0.1886, "close": 0.1887, "volume": 28545.3, "close_time": 1768996799999, "quote_volume": 5419.25142, "trades": 72, "taker_buy_base": 6468.5, "taker_buy_quote": 1227.20106 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1888, "high": 0.189, "low": 0.1851, "close": 0.1882, "volume": 46077.8, "close_time": 1769000399999, "quote_volume": 8585.67879, "trades": 106, "taker_buy_base": 19649.3, "taker_buy_quote": 3649.66566 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1885, "high": 0.1888, "low": 0.1854, "close": 0.186, "volume": 33197.9, "close_time": 1769003999999, "quote_volume": 6206.88089, "trades": 78, "taker_buy_base": 17691.8, "taker_buy_quote": 3309.47242 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1861, "high": 0.1906, "low": 0.1859, "close": 0.1906, "volume": 169202.7, "close_time": 1769007599999, "quote_volume": 31874.59233, "trades": 292, "taker_buy_base": 66305.0, "taker_buy_quote": 12497.49971 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1902, "high": 0.1921, "low": 0.1898, "close": 0.1912, "volume": 37883.8, "close_time": 1769011199999, "quote_volume": 7244.88644, "trades": 83, "taker_buy_base": 27455.9, "taker_buy_quote": 5250.15373 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1915, "high": 0.1915, "low": 0.1822, "close": 0.1838, "volume": 81811.3, "close_time": 1769014799999, "quote_volume": 15180.77692, "trades": 268, "taker_buy_base": 31418.9, "taker_buy_quote": 5804.15091 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.1841, "high": 0.1856, "low": 0.1822, "close": 0.1841, "volume": 46877.1, "close_time": 1769018399999, "quote_volume": 8602.4612, "trades": 179, "taker_buy_base": 16594.9, "taker_buy_quote": 3044.31539 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.184, "high": 0.1858, "low": 0.1832, "close": 0.1851, "volume": 55824.9, "close_time": 1769021999999, "quote_volume": 10295.63706, "trades": 119, "taker_buy_base": 31889.0, "taker_buy_quote": 5882.26496 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.185, "high": 0.1925, "low": 0.1844, "close": 0.1925, "volume": 170496.7, "close_time": 1769025599999, "quote_volume": 31917.80596, "trades": 376, "taker_buy_base": 71853.3, "taker_buy_quote": 13498.71117 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1921, "high": 0.1921, "low": 0.1885, "close": 0.1903, "volume": 147176.9, "close_time": 1769029199999, "quote_volume": 27891.84153, "trades": 250, "taker_buy_base": 53773.7, "taker_buy_quote": 10190.05972 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.19, "high": 0.1923, "low": 0.1897, "close": 0.1915, "volume": 45344.7, "close_time": 1769032799999, "quote_volume": 8661.26826, "trades": 120, "taker_buy_base": 25795.5, "taker_buy_quote": 4925.28928 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1911, "high": 0.1917, "low": 0.1891, "close": 0.1896, "volume": 40448.4, "close_time": 1769036399999, "quote_volume": 7724.32845, "trades": 77, "taker_buy_base": 11912.5, "taker_buy_quote": 2269.45489 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1888, "high": 0.1902, "low": 0.1879, "close": 0.1888, "volume": 28382.9, "close_time": 1769039999999, "quote_volume": 5375.89597, "trades": 105, "taker_buy_base": 15860.5, "taker_buy_quote": 3002.21777 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1894, "high": 0.1917, "low": 0.1888, "close": 0.1912, "volume": 15769.6, "close_time": 1769043599999, "quote_volume": 3006.46987, "trades": 49, "taker_buy_base": 9671.7, "taker_buy_quote": 1845.83975 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1913, "high": 0.1928, "low": 0.1912, "close": 0.1916, "volume": 39857.9, "close_time": 1769047199999, "quote_volume": 7650.37441, "trades": 103, "taker_buy_base": 26836.3, "taker_buy_quote": 5153.24564 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1919, "high": 0.1921, "low": 0.1908, "close": 0.1912, "volume": 59275.0, "close_time": 1769050799999, "quote_volume": 11357.77109, "trades": 98, "taker_buy_base": 47072.5, "taker_buy_quote": 9022.3055 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.1916, "high": 0.1916, "low": 0.1897, "close": 0.1909, "volume": 10172.0, "close_time": 1769054399999, "quote_volume": 1941.63332, "trades": 29, "taker_buy_base": 4514.1, "taker_buy_quote": 862.05009 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1911, "high": 0.1931, "low": 0.1909, "close": 0.1917, "volume": 12340.9, "close_time": 1769057999999, "quote_volume": 2372.76444, "trades": 45, "taker_buy_base": 6904.2, "taker_buy_quote": 1326.92114 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1916, "high": 0.1929, "low": 0.1914, "close": 0.1918, "volume": 91933.1, "close_time": 1769061599999, "quote_volume": 17627.47623, "trades": 173, "taker_buy_base": 80357.7, "taker_buy_quote": 15404.14102 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1924, "high": 0.1926, "low": 0.1914, "close": 0.1924, "volume": 24575.0, "close_time": 1769065199999, "quote_volume": 4719.09351, "trades": 64, "taker_buy_base": 19343.7, "taker_buy_quote": 3714.66919 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1922, "high": 0.1922, "low": 0.1901, "close": 0.1902, "volume": 20898.5, "close_time": 1769068799999, "quote_volume": 3999.02426, "trades": 68, "taker_buy_base": 11133.5, "taker_buy_quote": 2129.96122 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1903, "high": 0.1906, "low": 0.1894, "close": 0.1903, "volume": 38696.7, "close_time": 1769072399999, "quote_volume": 7360.69202, "trades": 84, "taker_buy_base": 15635.1, "taker_buy_quote": 2972.74028 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1906, "high": 0.1916, "low": 0.1902, "close": 0.1915, "volume": 9444.0, "close_time": 1769075999999, "quote_volume": 1802.08871, "trades": 35, "taker_buy_base": 5605.8, "taker_buy_quote": 1070.14697 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1913, "high": 0.1917, "low": 0.1899, "close": 0.1907, "volume": 35878.8, "close_time": 1769079599999, "quote_volume": 6852.11616, "trades": 89, "taker_buy_base": 21249.3, "taker_buy_quote": 4060.94829 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1907, "high": 0.1907, "low": 0.1892, "close": 0.1898, "volume": 29346.5, "close_time": 1769083199999, "quote_volume": 5574.86621, "trades": 79, "taker_buy_base": 10751.2, "taker_buy_quote": 2043.51128 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1898, "high": 0.19, "low": 0.1888, "close": 0.1894, "volume": 34497.1, "close_time": 1769086799999, "quote_volume": 6524.95875, "trades": 60, "taker_buy_base": 18911.0, "taker_buy_quote": 3573.20693 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1894, "high": 0.1922, "low": 0.1887, "close": 0.1909, "volume": 47700.2, "close_time": 1769090399999, "quote_volume": 9110.91422, "trades": 132, "taker_buy_base": 32716.5, "taker_buy_quote": 6249.34449 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1906, "high": 0.194, "low": 0.19, "close": 0.1933, "volume": 273595.4, "close_time": 1769093999999, "quote_volume": 52766.9404, "trades": 358, "taker_buy_base": 110130.9, "taker_buy_quote": 21249.74929 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1931, "high": 0.2013, "low": 0.1916, "close": 0.1992, "volume": 1009669.4, "close_time": 1769097599999, "quote_volume": 198201.71185, "trades": 1772, "taker_buy_base": 308322.1, "taker_buy_quote": 60628.92892 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1992, "high": 0.2034, "low": 0.1987, "close": 0.2015, "volume": 758968.5, "close_time": 1769101199999, "quote_volume": 152489.41951, "trades": 1320, "taker_buy_base": 356201.9, "taker_buy_quote": 71548.5406 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.2016, "high": 0.2019, "low": 0.1993, "close": 0.1994, "volume": 232076.5, "close_time": 1769104799999, "quote_volume": 46500.87969, "trades": 511, "taker_buy_base": 120429.1, "taker_buy_quote": 24113.90981 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1993, "high": 0.2009, "low": 0.1978, "close": 0.1997, "volume": 217095.4, "close_time": 1769108399999, "quote_volume": 43277.05945, "trades": 427, "taker_buy_base": 103027.6, "taker_buy_quote": 20544.48234 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1996, "high": 0.2015, "low": 0.1974, "close": 0.1997, "volume": 157598.4, "close_time": 1769111999999, "quote_volume": 31471.48963, "trades": 404, "taker_buy_base": 59783.9, "taker_buy_quote": 11900.84485 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1997, "high": 0.1997, "low": 0.1975, "close": 0.1993, "volume": 160800.0, "close_time": 1769115599999, "quote_volume": 31949.97646, "trades": 445, "taker_buy_base": 125356.8, "taker_buy_quote": 24914.15896 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1992, "high": 0.2012, "low": 0.1987, "close": 0.1998, "volume": 88731.9, "close_time": 1769119199999, "quote_volume": 17747.76043, "trades": 306, "taker_buy_base": 37866.2, "taker_buy_quote": 7575.73307 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1997, "high": 0.2011, "low": 0.1988, "close": 0.2011, "volume": 55003.0, "close_time": 1769122799999, "quote_volume": 11006.3153, "trades": 192, "taker_buy_base": 27236.6, "taker_buy_quote": 5456.6244 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.2018, "high": 0.2038, "low": 0.1997, "close": 0.2016, "volume": 90139.2, "close_time": 1769126399999, "quote_volume": 18182.76281, "trades": 296, "taker_buy_base": 39842.8, "taker_buy_quote": 8044.09835 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2012, "high": 0.2043, "low": 0.1982, "close": 0.1994, "volume": 148279.7, "close_time": 1769129999999, "quote_volume": 29790.64477, "trades": 402, "taker_buy_base": 64591.7, "taker_buy_quote": 12976.01743 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1992, "high": 0.2014, "low": 0.1987, "close": 0.1991, "volume": 63126.4, "close_time": 1769133599999, "quote_volume": 12619.69674, "trades": 226, "taker_buy_base": 31978.7, "taker_buy_quote": 6391.58359 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1993, "high": 0.2024, "low": 0.1986, "close": 0.2001, "volume": 79655.0, "close_time": 1769137199999, "quote_volume": 15999.65644, "trades": 262, "taker_buy_base": 48083.4, "taker_buy_quote": 9659.74624 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.2, "high": 0.2015, "low": 0.1995, "close": 0.2002, "volume": 21519.8, "close_time": 1769140799999, "quote_volume": 4310.75713, "trades": 119, "taker_buy_base": 15248.9, "taker_buy_quote": 3055.28536 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.2004, "high": 0.2025, "low": 0.1998, "close": 0.2013, "volume": 23178.7, "close_time": 1769144399999, "quote_volume": 4669.57956, "trades": 127, "taker_buy_base": 11369.1, "taker_buy_quote": 2292.44661 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.2013, "high": 0.2086, "low": 0.2013, "close": 0.2082, "volume": 173120.5, "close_time": 1769147999999, "quote_volume": 35315.49179, "trades": 319, "taker_buy_base": 125270.7, "taker_buy_quote": 25549.30088 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.2086, "high": 0.2142, "low": 0.2081, "close": 0.2101, "volume": 522057.4, "close_time": 1769151599999, "quote_volume": 110106.32735, "trades": 1324, "taker_buy_base": 291820.6, "taker_buy_quote": 61619.1394 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.2103, "high": 0.2139, "low": 0.2085, "close": 0.2127, "volume": 275178.6, "close_time": 1769155199999, "quote_volume": 58277.97924, "trades": 572, "taker_buy_base": 140069.4, "taker_buy_quote": 29693.87854 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.2126, "high": 0.2214, "low": 0.2085, "close": 0.2102, "volume": 884609.3, "close_time": 1769158799999, "quote_volume": 189334.7535, "trades": 1591, "taker_buy_base": 394165.7, "taker_buy_quote": 84394.02577 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.2102, "high": 0.2288, "low": 0.2097, "close": 0.227, "volume": 712172.4, "close_time": 1769162399999, "quote_volume": 155606.41632, "trades": 1612, "taker_buy_base": 418194.8, "taker_buy_quote": 91394.37142 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.2271, "high": 0.2542, "low": 0.2257, "close": 0.2337, "volume": 3143736.4, "close_time": 1769165999999, "quote_volume": 742440.52204, "trades": 8457, "taker_buy_base": 1657464.9, "taker_buy_quote": 391445.93938 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.2338, "high": 0.2534, "low": 0.2302, "close": 0.233, "volume": 1936833.4, "close_time": 1769169599999, "quote_volume": 467479.49747, "trades": 5071, "taker_buy_base": 957573.8, "taker_buy_quote": 231185.8061 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.2335, "high": 0.2589, "low": 0.2294, "close": 0.2542, "volume": 1232825.7, "close_time": 1769173199999, "quote_volume": 297941.68461, "trades": 3081, "taker_buy_base": 665655.6, "taker_buy_quote": 161953.84572 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.2545, "high": 0.2591, "low": 0.2378, "close": 0.2384, "volume": 1097287.2, "close_time": 1769176799999, "quote_volume": 269179.95135, "trades": 2202, "taker_buy_base": 458192.6, "taker_buy_quote": 112619.39417 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.2382, "high": 0.255, "low": 0.237, "close": 0.2423, "volume": 1705901.7, "close_time": 1769180399999, "quote_volume": 416686.84003, "trades": 3699, "taker_buy_base": 913304.5, "taker_buy_quote": 223220.03118 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.2424, "high": 0.2453, "low": 0.2344, "close": 0.2361, "volume": 817891.8, "close_time": 1769183999999, "quote_volume": 196473.45785, "trades": 2236, "taker_buy_base": 448658.2, "taker_buy_quote": 107685.15404 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2364, "high": 0.2366, "low": 0.2239, "close": 0.227, "volume": 701257.6, "close_time": 1769187599999, "quote_volume": 160571.43982, "trades": 1476, "taker_buy_base": 325883.6, "taker_buy_quote": 74494.07942 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.2273, "high": 0.2323, "low": 0.2238, "close": 0.2308, "volume": 238889.5, "close_time": 1769191199999, "quote_volume": 54537.62269, "trades": 613, "taker_buy_base": 128580.9, "taker_buy_quote": 29392.80525 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.231, "high": 0.2313, "low": 0.2272, "close": 0.2273, "volume": 78228.7, "close_time": 1769194799999, "quote_volume": 17905.89506, "trades": 299, "taker_buy_base": 41895.9, "taker_buy_quote": 9595.01297 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.2276, "high": 0.2277, "low": 0.2246, "close": 0.226, "volume": 156374.5, "close_time": 1769198399999, "quote_volume": 35335.01122, "trades": 342, "taker_buy_base": 98654.8, "taker_buy_quote": 22288.4856 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.2259, "high": 0.2295, "low": 0.2223, "close": 0.2234, "volume": 278840.5, "close_time": 1769201999999, "quote_volume": 62861.30444, "trades": 515, "taker_buy_base": 105109.2, "taker_buy_quote": 23674.66293 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.2239, "high": 0.2258, "low": 0.222, "close": 0.2231, "volume": 203269.9, "close_time": 1769205599999, "quote_volume": 45526.73019, "trades": 301, "taker_buy_base": 68339.4, "taker_buy_quote": 15281.64698 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.2233, "high": 0.2271, "low": 0.2232, "close": 0.2255, "volume": 77151.2, "close_time": 1769209199999, "quote_volume": 17355.22453, "trades": 182, "taker_buy_base": 22486.1, "taker_buy_quote": 5057.09951 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.2256, "high": 0.2307, "low": 0.2247, "close": 0.2292, "volume": 123203.1, "close_time": 1769212799999, "quote_volume": 28094.36893, "trades": 351, "taker_buy_base": 75335.7, "taker_buy_quote": 17173.59166 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2284, "high": 0.2285, "low": 0.2202, "close": 0.2208, "volume": 188588.8, "close_time": 1769216399999, "quote_volume": 42114.16729, "trades": 507, "taker_buy_base": 84702.6, "taker_buy_quote": 18928.23428 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.2213, "high": 0.2396, "low": 0.2204, "close": 0.2389, "volume": 434674.2, "close_time": 1769219999999, "quote_volume": 101037.13638, "trades": 1185, "taker_buy_base": 204393.0, "taker_buy_quote": 47533.39342 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.2392, "high": 0.2645, "low": 0.2392, "close": 0.25, "volume": 2028868.1, "close_time": 1769223599999, "quote_volume": 513233.49658, "trades": 4943, "taker_buy_base": 1058458.4, "taker_buy_quote": 267430.21552 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.2491, "high": 0.2639, "low": 0.2483, "close": 0.255, "volume": 663093.9, "close_time": 1769227199999, "quote_volume": 168872.06753, "trades": 2224, "taker_buy_base": 318192.3, "taker_buy_quote": 80999.54897 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2549, "high": 0.2611, "low": 0.2407, "close": 0.2426, "volume": 375402.6, "close_time": 1769230799999, "quote_volume": 94030.10179, "trades": 1293, "taker_buy_base": 166361.6, "taker_buy_quote": 41711.84015 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.2421, "high": 0.2474, "low": 0.2387, "close": 0.2397, "volume": 225841.5, "close_time": 1769234399999, "quote_volume": 54836.65495, "trades": 735, "taker_buy_base": 115188.2, "taker_buy_quote": 28003.92374 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.2397, "high": 0.2431, "low": 0.2346, "close": 0.2353, "volume": 254162.2, "close_time": 1769237999999, "quote_volume": 60718.69471, "trades": 744, "taker_buy_base": 135548.5, "taker_buy_quote": 32394.12931 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.2359, "high": 0.2366, "low": 0.2313, "close": 0.2332, "volume": 177290.1, "close_time": 1769241599999, "quote_volume": 41469.6892, "trades": 528, "taker_buy_base": 76801.7, "taker_buy_quote": 17993.67268 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.2333, "high": 0.2403, "low": 0.2323, "close": 0.2396, "volume": 144404.9, "close_time": 1769245199999, "quote_volume": 34211.88233, "trades": 410, "taker_buy_base": 56134.9, "taker_buy_quote": 13265.44899 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.24, "high": 0.2435, "low": 0.2377, "close": 0.2382, "volume": 351888.2, "close_time": 1769248799999, "quote_volume": 85022.51875, "trades": 591, "taker_buy_base": 150064.2, "taker_buy_quote": 36217.71607 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.2379, "high": 0.2385, "low": 0.2336, "close": 0.2346, "volume": 144119.7, "close_time": 1769252399999, "quote_volume": 33928.16101, "trades": 459, "taker_buy_base": 59967.0, "taker_buy_quote": 14132.58498 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.2345, "high": 0.2412, "low": 0.234, "close": 0.2391, "volume": 163732.3, "close_time": 1769255999999, "quote_volume": 39116.09052, "trades": 514, "taker_buy_base": 72850.8, "taker_buy_quote": 17395.51592 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2391, "high": 0.2403, "low": 0.2351, "close": 0.238, "volume": 102043.9, "close_time": 1769259599999, "quote_volume": 24244.42778, "trades": 309, "taker_buy_base": 35550.7, "taker_buy_quote": 8458.64599 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.2399, "high": 0.2415, "low": 0.2376, "close": 0.2394, "volume": 122123.4, "close_time": 1769263199999, "quote_volume": 29272.6494, "trades": 294, "taker_buy_base": 44687.6, "taker_buy_quote": 10712.53723 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.2392, "high": 0.2398, "low": 0.2327, "close": 0.234, "volume": 158532.2, "close_time": 1769266799999, "quote_volume": 37362.91658, "trades": 441, "taker_buy_base": 67010.4, "taker_buy_quote": 15831.29866 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.2339, "high": 0.2362, "low": 0.2317, "close": 0.2318, "volume": 96290.1, "close_time": 1769270399999, "quote_volume": 22522.81408, "trades": 285, "taker_buy_base": 28831.4, "taker_buy_quote": 6745.4589 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2314, "high": 0.2314, "low": 0.2252, "close": 0.2268, "volume": 244226.0, "close_time": 1769273999999, "quote_volume": 55669.78603, "trades": 391, "taker_buy_base": 154946.2, "taker_buy_quote": 35363.81566 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.2268, "high": 0.2288, "low": 0.226, "close": 0.2282, "volume": 76110.1, "close_time": 1769277599999, "quote_volume": 17324.0302, "trades": 152, "taker_buy_base": 32362.4, "taker_buy_quote": 7379.4356 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.228, "high": 0.2298, "low": 0.2271, "close": 0.2274, "volume": 113357.2, "close_time": 1769281199999, "quote_volume": 25847.16999, "trades": 210, "taker_buy_base": 12502.8, "taker_buy_quote": 2853.54827 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.2274, "high": 0.2335, "low": 0.2274, "close": 0.2319, "volume": 80743.1, "close_time": 1769284799999, "quote_volume": 18717.67871, "trades": 230, "taker_buy_base": 41958.5, "taker_buy_quote": 9724.42091 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.232, "high": 0.2327, "low": 0.23, "close": 0.2308, "volume": 45270.4, "close_time": 1769288399999, "quote_volume": 10450.53959, "trades": 104, "taker_buy_base": 26567.8, "taker_buy_quote": 6129.12047 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.231, "high": 0.231, "low": 0.2282, "close": 0.2292, "volume": 148496.5, "close_time": 1769291999999, "quote_volume": 34011.60348, "trades": 160, "taker_buy_base": 88880.3, "taker_buy_quote": 20355.66804 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.2291, "high": 0.2303, "low": 0.2281, "close": 0.2296, "volume": 110854.9, "close_time": 1769295599999, "quote_volume": 25438.09653, "trades": 104, "taker_buy_base": 58050.3, "taker_buy_quote": 13300.19918 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.2325, "high": 0.2382, "low": 0.2313, "close": 0.2368, "volume": 252292.9, "close_time": 1769299199999, "quote_volume": 59144.39991, "trades": 559, "taker_buy_base": 100899.7, "taker_buy_quote": 23660.84576 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2366, "high": 0.2571, "low": 0.2256, "close": 0.2263, "volume": 1128595.0, "close_time": 1769302799999, "quote_volume": 270804.51563, "trades": 3579, "taker_buy_base": 547490.3, "taker_buy_quote": 131478.27371 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.2263, "high": 0.2331, "low": 0.2259, "close": 0.2297, "volume": 262382.7, "close_time": 1769306399999, "quote_volume": 60384.21221, "trades": 952, "taker_buy_base": 138742.3, "taker_buy_quote": 31917.32014 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.2304, "high": 0.2306, "low": 0.2235, "close": 0.2249, "volume": 237846.4, "close_time": 1769309999999, "quote_volume": 53913.33858, "trades": 846, "taker_buy_base": 116275.9, "taker_buy_quote": 26368.01589 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.2255, "high": 0.2275, "low": 0.2226, "close": 0.2237, "volume": 122020.7, "close_time": 1769313599999, "quote_volume": 27471.24925, "trades": 384, "taker_buy_base": 68143.5, "taker_buy_quote": 15349.52466 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2233, "high": 0.2235, "low": 0.2203, "close": 0.2223, "volume": 61315.1, "close_time": 1769317199999, "quote_volume": 13604.72397, "trades": 206, "taker_buy_base": 28114.8, "taker_buy_quote": 6237.80659 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.2224, "high": 0.2242, "low": 0.2206, "close": 0.2231, "volume": 160771.3, "close_time": 1769320799999, "quote_volume": 35747.22617, "trades": 384, "taker_buy_base": 95655.2, "taker_buy_quote": 21267.76461 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.2233, "high": 0.2256, "low": 0.2226, "close": 0.2236, "volume": 72147.6, "close_time": 1769324399999, "quote_volume": 16176.5285, "trades": 173, "taker_buy_base": 54681.5, "taker_buy_quote": 12264.68673 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.2232, "high": 0.2242, "low": 0.2179, "close": 0.2193, "volume": 83568.5, "close_time": 1769327999999, "quote_volume": 18391.97797, "trades": 246, "taker_buy_base": 51930.8, "taker_buy_quote": 11432.36318 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.219, "high": 0.2226, "low": 0.219, "close": 0.222, "volume": 59176.7, "close_time": 1769331599999, "quote_volume": 13091.97991, "trades": 164, "taker_buy_base": 42585.0, "taker_buy_quote": 9421.57801 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.2218, "high": 0.228, "low": 0.2211, "close": 0.2269, "volume": 123408.4, "close_time": 1769335199999, "quote_volume": 27544.29508, "trades": 323, "taker_buy_base": 88724.9, "taker_buy_quote": 19784.02646 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.2268, "high": 0.2308, "low": 0.2245, "close": 0.2248, "volume": 215455.1, "close_time": 1769338799999, "quote_volume": 49111.968, "trades": 544, "taker_buy_base": 157008.4, "taker_buy_quote": 35759.72416 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.2242, "high": 0.2244, "low": 0.2218, "close": 0.2226, "volume": 48994.5, "close_time": 1769342399999, "quote_volume": 10923.50893, "trades": 142, "taker_buy_base": 32586.5, "taker_buy_quote": 7263.07717 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.2221, "high": 0.2222, "low": 0.2202, "close": 0.2216, "volume": 22857.1, "close_time": 1769345999999, "quote_volume": 5058.54018, "trades": 82, "taker_buy_base": 12723.3, "taker_buy_quote": 2816.63599 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.2219, "high": 0.222, "low": 0.2191, "close": 0.2203, "volume": 19858.9, "close_time": 1769349599999, "quote_volume": 4381.42735, "trades": 91, "taker_buy_base": 13984.2, "taker_buy_quote": 3085.58445 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.2202, "high": 0.2204, "low": 0.2116, "close": 0.2136, "volume": 202869.2, "close_time": 1769353199999, "quote_volume": 43922.65419, "trades": 389, "taker_buy_base": 43534.6, "taker_buy_quote": 9394.46512 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.2134, "high": 0.2154, "low": 0.2128, "close": 0.2149, "volume": 90064.4, "close_time": 1769356799999, "quote_volume": 19274.7528, "trades": 272, "taker_buy_base": 68708.4, "taker_buy_quote": 14706.16722 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2146, "high": 0.2152, "low": 0.2091, "close": 0.2111, "volume": 145121.1, "close_time": 1769360399999, "quote_volume": 30707.55224, "trades": 475, "taker_buy_base": 80251.1, "taker_buy_quote": 16982.79596 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.2111, "high": 0.2117, "low": 0.2085, "close": 0.209, "volume": 45842.3, "close_time": 1769363999999, "quote_volume": 9607.52176, "trades": 154, "taker_buy_base": 28829.5, "taker_buy_quote": 6037.08421 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.2087, "high": 0.209, "low": 0.2058, "close": 0.2062, "volume": 101764.4, "close_time": 1769367599999, "quote_volume": 21103.33084, "trades": 292, "taker_buy_base": 44040.6, "taker_buy_quote": 9125.55364 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.2065, "high": 0.2071, "low": 0.2015, "close": 0.2031, "volume": 136832.0, "close_time": 1769371199999, "quote_volume": 28004.83458, "trades": 304, "taker_buy_base": 65682.5, "taker_buy_quote": 13497.22378 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2033, "high": 0.2044, "low": 0.2019, "close": 0.2029, "volume": 84692.3, "close_time": 1769374799999, "quote_volume": 17215.92273, "trades": 206, "taker_buy_base": 63611.9, "taker_buy_quote": 12938.22444 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.2035, "high": 0.2046, "low": 0.2023, "close": 0.2035, "volume": 263606.6, "close_time": 1769378399999, "quote_volume": 53548.3623, "trades": 316, "taker_buy_base": 67981.9, "taker_buy_quote": 13782.29782 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.2034, "high": 0.2054, "low": 0.2028, "close": 0.2051, "volume": 351718.9, "close_time": 1769381999999, "quote_volume": 71691.83701, "trades": 449, "taker_buy_base": 36624.4, "taker_buy_quote": 7469.05053 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.205, "high": 0.2075, "low": 0.2042, "close": 0.2048, "volume": 741741.9, "close_time": 1769385599999, "quote_volume": 152634.95305, "trades": 1030, "taker_buy_base": 156111.6, "taker_buy_quote": 32108.81484 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2045, "high": 0.2062, "low": 0.202, "close": 0.203, "volume": 153482.5, "close_time": 1769389199999, "quote_volume": 31269.25784, "trades": 444, "taker_buy_base": 62425.2, "taker_buy_quote": 12727.98695 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.2032, "high": 0.2049, "low": 0.2029, "close": 0.2042, "volume": 101247.7, "close_time": 1769392799999, "quote_volume": 20670.97238, "trades": 179, "taker_buy_base": 58994.5, "taker_buy_quote": 12053.56496 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.2045, "high": 0.2065, "low": 0.2031, "close": 0.2062, "volume": 51084.5, "close_time": 1769396399999, "quote_volume": 10467.1397, "trades": 126, "taker_buy_base": 35576.5, "taker_buy_quote": 7298.9995 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.2057, "high": 0.208, "low": 0.2038, "close": 0.2039, "volume": 58743.8, "close_time": 1769399999999, "quote_volume": 12115.53014, "trades": 174, "taker_buy_base": 36112.1, "taker_buy_quote": 7455.23777 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2042, "high": 0.2062, "low": 0.2033, "close": 0.2052, "volume": 20455.3, "close_time": 1769403599999, "quote_volume": 4179.17137, "trades": 86, "taker_buy_base": 8679.6, "taker_buy_quote": 1773.13122 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.2052, "high": 0.2075, "low": 0.2051, "close": 0.2062, "volume": 66122.2, "close_time": 1769407199999, "quote_volume": 13629.99728, "trades": 201, "taker_buy_base": 30939.9, "taker_buy_quote": 6382.47823 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.206, "high": 0.2064, "low": 0.2049, "close": 0.2064, "volume": 13083.8, "close_time": 1769410799999, "quote_volume": 2689.22721, "trades": 73, "taker_buy_base": 4615.1, "taker_buy_quote": 948.20402 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.2062, "high": 0.2062, "low": 0.2038, "close": 0.2042, "volume": 76924.2, "close_time": 1769414399999, "quote_volume": 15769.53553, "trades": 186, "taker_buy_base": 26529.9, "taker_buy_quote": 5435.60467 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2041, "high": 0.2065, "low": 0.204, "close": 0.2046, "volume": 49463.7, "close_time": 1769417999999, "quote_volume": 10152.26628, "trades": 178, "taker_buy_base": 21670.5, "taker_buy_quote": 4444.34566 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.2047, "high": 0.2054, "low": 0.2029, "close": 0.2037, "volume": 27952.2, "close_time": 1769421599999, "quote_volume": 5709.74066, "trades": 85, "taker_buy_base": 14104.5, "taker_buy_quote": 2881.45731 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.204, "high": 0.2066, "low": 0.204, "close": 0.2056, "volume": 54907.7, "close_time": 1769425199999, "quote_volume": 11301.35939, "trades": 168, "taker_buy_base": 27296.4, "taker_buy_quote": 5617.63094 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.2057, "high": 0.2082, "low": 0.2057, "close": 0.2079, "volume": 66144.0, "close_time": 1769428799999, "quote_volume": 13713.15737, "trades": 131, "taker_buy_base": 41193.5, "taker_buy_quote": 8545.19584 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2075, "high": 0.2099, "low": 0.2074, "close": 0.2079, "volume": 78909.1, "close_time": 1769432399999, "quote_volume": 16423.87717, "trades": 135, "taker_buy_base": 49806.3, "taker_buy_quote": 10356.96728 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.2077, "high": 0.208, "low": 0.2065, "close": 0.2073, "volume": 145177.4, "close_time": 1769435999999, "quote_volume": 30056.36333, "trades": 197, "taker_buy_base": 96881.9, "taker_buy_quote": 20061.38604 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.2078, "high": 0.2078, "low": 0.2052, "close": 0.2075, "volume": 92102.4, "close_time": 1769439599999, "quote_volume": 19013.57664, "trades": 228, "taker_buy_base": 22149.8, "taker_buy_quote": 4572.61742 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.2075, "high": 0.2103, "low": 0.2062, "close": 0.2076, "volume": 101129.3, "close_time": 1769443199999, "quote_volume": 21097.00427, "trades": 248, "taker_buy_base": 71879.2, "taker_buy_quote": 14995.4186 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.208, "high": 0.2142, "low": 0.2062, "close": 0.2112, "volume": 186214.0, "close_time": 1769446799999, "quote_volume": 39230.13251, "trades": 334, "taker_buy_base": 98685.3, "taker_buy_quote": 20751.01351 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.211, "high": 0.2121, "low": 0.2091, "close": 0.2118, "volume": 96875.4, "close_time": 1769450399999, "quote_volume": 20364.18569, "trades": 142, "taker_buy_base": 76374.2, "taker_buy_quote": 16061.15413 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.2121, "high": 0.2166, "low": 0.2121, "close": 0.2159, "volume": 86957.3, "close_time": 1769453999999, "quote_volume": 18720.15607, "trades": 230, "taker_buy_base": 41633.8, "taker_buy_quote": 8962.23229 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.2159, "high": 0.2161, "low": 0.2135, "close": 0.2135, "volume": 30289.3, "close_time": 1769457599999, "quote_volume": 6522.75867, "trades": 105, "taker_buy_base": 21512.2, "taker_buy_quote": 4633.26666 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2136, "high": 0.2155, "low": 0.2129, "close": 0.2155, "volume": 35182.2, "close_time": 1769461199999, "quote_volume": 7525.06509, "trades": 100, "taker_buy_base": 26000.5, "taker_buy_quote": 5560.81695 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.2146, "high": 0.2173, "low": 0.2146, "close": 0.216, "volume": 54506.8, "close_time": 1769464799999, "quote_volume": 11774.02507, "trades": 156, "taker_buy_base": 29390.2, "taker_buy_quote": 6353.56992 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.216, "high": 0.2177, "low": 0.2147, "close": 0.2149, "volume": 22558.6, "close_time": 1769468399999, "quote_volume": 4883.45484, "trades": 101, "taker_buy_base": 12315.4, "taker_buy_quote": 2662.54344 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.216, "high": 0.2179, "low": 0.216, "close": 0.217, "volume": 15121.3, "close_time": 1769471999999, "quote_volume": 3284.43183, "trades": 54, "taker_buy_base": 8433.0, "taker_buy_quote": 1830.12856 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2173, "high": 0.2175, "low": 0.2129, "close": 0.2158, "volume": 82717.1, "close_time": 1769475599999, "quote_volume": 17709.27756, "trades": 141, "taker_buy_base": 59984.8, "taker_buy_quote": 12829.69272 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.216, "high": 0.2168, "low": 0.2147, "close": 0.2148, "volume": 32654.6, "close_time": 1769479199999, "quote_volume": 7036.47082, "trades": 102, "taker_buy_base": 16598.6, "taker_buy_quote": 3574.96338 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.2148, "high": 0.2213, "low": 0.2141, "close": 0.2186, "volume": 35859.8, "close_time": 1769482799999, "quote_volume": 7798.02392, "trades": 118, "taker_buy_base": 25281.5, "taker_buy_quote": 5503.11848 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.2183, "high": 0.2184, "low": 0.2155, "close": 0.2163, "volume": 41845.0, "close_time": 1769486399999, "quote_volume": 9071.83724, "trades": 120, "taker_buy_base": 25245.5, "taker_buy_quote": 5477.29223 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2169, "high": 0.2172, "low": 0.2152, "close": 0.2156, "volume": 11648.7, "close_time": 1769489999999, "quote_volume": 2519.60169, "trades": 53, "taker_buy_base": 7507.2, "taker_buy_quote": 1623.27837 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.2149, "high": 0.2172, "low": 0.2139, "close": 0.2159, "volume": 65530.4, "close_time": 1769493599999, "quote_volume": 14161.16869, "trades": 121, "taker_buy_base": 30666.7, "taker_buy_quote": 6618.25367 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.2156, "high": 0.2162, "low": 0.2143, "close": 0.2148, "volume": 19889.3, "close_time": 1769497199999, "quote_volume": 4286.49783, "trades": 93, "taker_buy_base": 11005.8, "taker_buy_quote": 2372.33388 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.2146, "high": 0.2152, "low": 0.2134, "close": 0.2143, "volume": 17979.0, "close_time": 1769500799999, "quote_volume": 3855.92171, "trades": 47, "taker_buy_base": 4159.7, "taker_buy_quote": 891.54407 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2138, "high": 0.2141, "low": 0.2118, "close": 0.2129, "volume": 23299.8, "close_time": 1769504399999, "quote_volume": 4960.66676, "trades": 85, "taker_buy_base": 12533.4, "taker_buy_quote": 2667.75051 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.2135, "high": 0.2142, "low": 0.2115, "close": 0.2126, "volume": 75206.6, "close_time": 1769507999999, "quote_volume": 16027.10079, "trades": 127, "taker_buy_base": 33412.3, "taker_buy_quote": 7123.88573 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.2124, "high": 0.213, "low": 0.2099, "close": 0.2101, "volume": 51435.7, "close_time": 1769511599999, "quote_volume": 10861.74428, "trades": 123, "taker_buy_base": 27059.0, "taker_buy_quote": 5712.2644 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.2105, "high": 0.2117, "low": 0.21, "close": 0.2113, "volume": 12069.4, "close_time": 1769515199999, "quote_volume": 2545.1517, "trades": 49, "taker_buy_base": 5703.5, "taker_buy_quote": 1203.32144 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2114, "high": 0.2117, "low": 0.209, "close": 0.2091, "volume": 15397.2, "close_time": 1769518799999, "quote_volume": 3232.24461, "trades": 61, "taker_buy_base": 5551.6, "taker_buy_quote": 1164.54728 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.2093, "high": 0.2104, "low": 0.209, "close": 0.2097, "volume": 22434.6, "close_time": 1769522399999, "quote_volume": 4706.3216, "trades": 76, "taker_buy_base": 13642.2, "taker_buy_quote": 2860.99352 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.2106, "high": 0.2109, "low": 0.2075, "close": 0.2077, "volume": 44221.7, "close_time": 1769525999999, "quote_volume": 9263.95549, "trades": 169, "taker_buy_base": 24440.4, "taker_buy_quote": 5125.20906 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.2076, "high": 0.2096, "low": 0.2063, "close": 0.2092, "volume": 40330.9, "close_time": 1769529599999, "quote_volume": 8377.74416, "trades": 125, "taker_buy_base": 25373.3, "taker_buy_quote": 5279.52334 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2094, "high": 0.2112, "low": 0.2084, "close": 0.2109, "volume": 65945.6, "close_time": 1769533199999, "quote_volume": 13849.88548, "trades": 195, "taker_buy_base": 39959.2, "taker_buy_quote": 8396.68038 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.211, "high": 0.2112, "low": 0.2059, "close": 0.2065, "volume": 94247.2, "close_time": 1769536799999, "quote_volume": 19550.33832, "trades": 208, "taker_buy_base": 24711.1, "taker_buy_quote": 5153.3131 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.2061, "high": 0.2096, "low": 0.2061, "close": 0.2093, "volume": 42197.5, "close_time": 1769540399999, "quote_volume": 8753.68677, "trades": 98, "taker_buy_base": 11805.1, "taker_buy_quote": 2449.24864 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.209, "high": 0.2095, "low": 0.2079, "close": 0.2085, "volume": 37741.8, "close_time": 1769543999999, "quote_volume": 7873.43561, "trades": 105, "taker_buy_base": 19921.4, "taker_buy_quote": 4158.5051 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.2086, "high": 0.2116, "low": 0.2086, "close": 0.2116, "volume": 48710.8, "close_time": 1769547599999, "quote_volume": 10246.30647, "trades": 95, "taker_buy_base": 20851.3, "taker_buy_quote": 4387.41043 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.2118, "high": 0.2121, "low": 0.2106, "close": 0.2106, "volume": 17701.7, "close_time": 1769551199999, "quote_volume": 3739.41333, "trades": 56, "taker_buy_base": 13013.1, "taker_buy_quote": 2749.10847 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.2109, "high": 0.2111, "low": 0.2103, "close": 0.211, "volume": 17350.3, "close_time": 1769554799999, "quote_volume": 3657.16393, "trades": 46, "taker_buy_base": 12887.8, "taker_buy_quote": 2716.89983 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.2111, "high": 0.212, "low": 0.2104, "close": 0.2115, "volume": 18711.0, "close_time": 1769558399999, "quote_volume": 3950.95443, "trades": 47, "taker_buy_base": 14069.8, "taker_buy_quote": 2972.56487 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2116, "high": 0.2122, "low": 0.2099, "close": 0.2119, "volume": 53141.1, "close_time": 1769561999999, "quote_volume": 11208.35669, "trades": 100, "taker_buy_base": 20940.7, "taker_buy_quote": 4417.14095 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.212, "high": 0.2124, "low": 0.2105, "close": 0.2108, "volume": 15062.7, "close_time": 1769565599999, "quote_volume": 3182.27427, "trades": 51, "taker_buy_base": 4202.9, "taker_buy_quote": 887.17134 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.2106, "high": 0.2109, "low": 0.2092, "close": 0.2097, "volume": 24867.4, "close_time": 1769569199999, "quote_volume": 5218.85543, "trades": 67, "taker_buy_base": 12094.5, "taker_buy_quote": 2534.7259 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.2095, "high": 0.2098, "low": 0.2082, "close": 0.2086, "volume": 12703.5, "close_time": 1769572799999, "quote_volume": 2657.6659, "trades": 26, "taker_buy_base": 6177.0, "taker_buy_quote": 1293.50012 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.2085, "high": 0.2086, "low": 0.2071, "close": 0.2078, "volume": 11276.6, "close_time": 1769576399999, "quote_volume": 2342.60709, "trades": 51, "taker_buy_base": 5908.6, "taker_buy_quote": 1227.58046 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.2079, "high": 0.2081, "low": 0.2065, "close": 0.208, "volume": 15537.6, "close_time": 1769579999999, "quote_volume": 3218.53663, "trades": 42, "taker_buy_base": 3982.2, "taker_buy_quote": 825.23756 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.208, "high": 0.2097, "low": 0.208, "close": 0.2088, "volume": 20952.8, "close_time": 1769583599999, "quote_volume": 4375.53527, "trades": 50, "taker_buy_base": 9609.8, "taker_buy_quote": 2006.99201 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.2092, "high": 0.2112, "low": 0.2084, "close": 0.2098, "volume": 49865.1, "close_time": 1769587199999, "quote_volume": 10470.49452, "trades": 96, "taker_buy_base": 24723.1, "taker_buy_quote": 5187.44274 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.2092, "high": 0.2104, "low": 0.2085, "close": 0.2097, "volume": 24180.6, "close_time": 1769590799999, "quote_volume": 5061.53951, "trades": 77, "taker_buy_base": 9557.8, "taker_buy_quote": 2001.36681 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.2096, "high": 0.2109, "low": 0.2093, "close": 0.2109, "volume": 10082.9, "close_time": 1769594399999, "quote_volume": 2115.97148, "trades": 42, "taker_buy_base": 3733.9, "taker_buy_quote": 783.47782 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.211, "high": 0.2115, "low": 0.2106, "close": 0.2109, "volume": 6991.1, "close_time": 1769597999999, "quote_volume": 1475.48313, "trades": 29, "taker_buy_base": 5038.3, "taker_buy_quote": 1063.44711 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.211, "high": 0.2126, "low": 0.2105, "close": 0.2125, "volume": 31959.8, "close_time": 1769601599999, "quote_volume": 6762.56962, "trades": 78, "taker_buy_base": 19391.7, "taker_buy_quote": 4105.70713 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2117, "high": 0.2119, "low": 0.2091, "close": 0.2095, "volume": 24886.1, "close_time": 1769605199999, "quote_volume": 5236.86729, "trades": 96, "taker_buy_base": 13614.6, "taker_buy_quote": 2864.39625 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.2102, "high": 0.2105, "low": 0.2089, "close": 0.2089, "volume": 21220.3, "close_time": 1769608799999, "quote_volume": 4448.68561, "trades": 56, "taker_buy_base": 4351.4, "taker_buy_quote": 912.4332 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.2089, "high": 0.2098, "low": 0.2082, "close": 0.2088, "volume": 32853.9, "close_time": 1769612399999, "quote_volume": 6868.88908, "trades": 89, "taker_buy_base": 15537.4, "taker_buy_quote": 3248.09286 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.2087, "high": 0.2091, "low": 0.2072, "close": 0.2072, "volume": 18425.8, "close_time": 1769615999999, "quote_volume": 3830.5286, "trades": 69, "taker_buy_base": 6979.8, "taker_buy_quote": 1451.16291 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.2072, "high": 0.2076, "low": 0.2057, "close": 0.207, "volume": 31416.0, "close_time": 1769619599999, "quote_volume": 6485.20405, "trades": 70, "taker_buy_base": 14072.2, "taker_buy_quote": 2906.29668 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.2067, "high": 0.2105, "low": 0.2062, "close": 0.2105, "volume": 28406.3, "close_time": 1769623199999, "quote_volume": 5925.65863, "trades": 80, "taker_buy_base": 7702.2, "taker_buy_quote": 1601.40409 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.2105, "high": 0.2117, "low": 0.209, "close": 0.2107, "volume": 54164.9, "close_time": 1769626799999, "quote_volume": 11392.40794, "trades": 111, "taker_buy_base": 37986.2, "taker_buy_quote": 7990.4035 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.2093, "high": 0.2106, "low": 0.2088, "close": 0.2103, "volume": 41545.4, "close_time": 1769630399999, "quote_volume": 8708.30908, "trades": 92, "taker_buy_base": 10887.5, "taker_buy_quote": 2282.44999 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2102, "high": 0.2116, "low": 0.2093, "close": 0.2095, "volume": 7143.7, "close_time": 1769633999999, "quote_volume": 1502.7268, "trades": 29, "taker_buy_base": 2662.1, "taker_buy_quote": 560.37214 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.2095, "high": 0.2102, "low": 0.2081, "close": 0.2092, "volume": 28416.0, "close_time": 1769637599999, "quote_volume": 5937.54165, "trades": 56, "taker_buy_base": 6295.3, "taker_buy_quote": 1318.00261 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.2092, "high": 0.2097, "low": 0.2076, "close": 0.2097, "volume": 14810.2, "close_time": 1769641199999, "quote_volume": 3083.2675, "trades": 47, "taker_buy_base": 8204.6, "taker_buy_quote": 1706.60966 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.2087, "high": 0.2092, "low": 0.2069, "close": 0.2071, "volume": 21874.0, "close_time": 1769644799999, "quote_volume": 4549.82896, "trades": 65, "taker_buy_base": 12247.8, "taker_buy_quote": 2547.82638 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2075, "high": 0.2081, "low": 0.2047, "close": 0.206, "volume": 33375.5, "close_time": 1769648399999, "quote_volume": 6873.12451, "trades": 94, "taker_buy_base": 21650.8, "taker_buy_quote": 4454.94634 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.2062, "high": 0.2068, "low": 0.2051, "close": 0.2053, "volume": 18991.2, "close_time": 1769651999999, "quote_volume": 3911.15092, "trades": 63, "taker_buy_base": 6322.5, "taker_buy_quote": 1302.66255 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.2049, "high": 0.2059, "low": 0.202, "close": 0.2022, "volume": 16773.7, "close_time": 1769655599999, "quote_volume": 3420.23432, "trades": 86, "taker_buy_base": 7777.7, "taker_buy_quote": 1585.17859 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.2027, "high": 0.2043, "low": 0.1984, "close": 0.1996, "volume": 156418.7, "close_time": 1769659199999, "quote_volume": 31359.54469, "trades": 355, "taker_buy_base": 70968.5, "taker_buy_quote": 14242.2654 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1998, "high": 0.2007, "low": 0.199, "close": 0.2004, "volume": 16248.8, "close_time": 1769662799999, "quote_volume": 3247.45035, "trades": 64, "taker_buy_base": 5784.5, "taker_buy_quote": 1156.5785 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.1998, "high": 0.2004, "low": 0.199, "close": 0.1992, "volume": 11102.8, "close_time": 1769666399999, "quote_volume": 2219.34782, "trades": 52, "taker_buy_base": 4370.5, "taker_buy_quote": 873.33763 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.1997, "high": 0.2003, "low": 0.1991, "close": 0.1999, "volume": 27806.5, "close_time": 1769669999999, "quote_volume": 5549.62367, "trades": 70, "taker_buy_base": 19650.9, "taker_buy_quote": 3921.57337 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.2, "high": 0.2003, "low": 0.1986, "close": 0.1987, "volume": 22333.2, "close_time": 1769673599999, "quote_volume": 4449.50598, "trades": 75, "taker_buy_base": 7295.7, "taker_buy_quote": 1452.6828 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1987, "high": 0.1988, "low": 0.1973, "close": 0.1973, "volume": 26282.8, "close_time": 1769677199999, "quote_volume": 5204.52417, "trades": 97, "taker_buy_base": 13756.9, "taker_buy_quote": 2726.34881 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.1975, "high": 0.198, "low": 0.1961, "close": 0.1975, "volume": 15802.9, "close_time": 1769680799999, "quote_volume": 3109.74351, "trades": 67, "taker_buy_base": 6186.5, "taker_buy_quote": 1217.36415 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1972, "high": 0.1982, "low": 0.1972, "close": 0.1982, "volume": 11155.8, "close_time": 1769684399999, "quote_volume": 2207.18839, "trades": 45, "taker_buy_base": 5495.2, "taker_buy_quote": 1087.6253 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1979, "high": 0.1982, "low": 0.196, "close": 0.1964, "volume": 15112.7, "close_time": 1769687999999, "quote_volume": 2972.49862, "trades": 68, "taker_buy_base": 4820.8, "taker_buy_quote": 948.45844 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1963, "high": 0.1969, "low": 0.1938, "close": 0.1955, "volume": 31633.0, "close_time": 1769691599999, "quote_volume": 6197.64543, "trades": 109, "taker_buy_base": 19126.5, "taker_buy_quote": 3751.9784 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1956, "high": 0.1966, "low": 0.1956, "close": 0.1962, "volume": 7107.9, "close_time": 1769695199999, "quote_volume": 1394.18953, "trades": 30, "taker_buy_base": 5236.4, "taker_buy_quote": 1027.13105 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1964, "high": 0.1973, "low": 0.1917, "close": 0.1917, "volume": 37476.0, "close_time": 1769698799999, "quote_volume": 7298.72633, "trades": 135, "taker_buy_base": 21449.2, "taker_buy_quote": 4185.51224 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1915, "high": 0.1915, "low": 0.1855, "close": 0.1898, "volume": 189218.1, "close_time": 1769702399999, "quote_volume": 35645.158, "trades": 411, "taker_buy_base": 71717.8, "taker_buy_quote": 13502.18076 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1899, "high": 0.1924, "low": 0.1885, "close": 0.1924, "volume": 96449.0, "close_time": 1769705999999, "quote_volume": 18377.11167, "trades": 143, "taker_buy_base": 38617.4, "taker_buy_quote": 7382.28136 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1926, "high": 0.1938, "low": 0.1896, "close": 0.19, "volume": 35973.4, "close_time": 1769709599999, "quote_volume": 6903.54949, "trades": 112, "taker_buy_base": 15957.1, "taker_buy_quote": 3060.28939 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1898, "high": 0.1907, "low": 0.1875, "close": 0.1878, "volume": 74155.2, "close_time": 1769713199999, "quote_volume": 14004.89276, "trades": 203, "taker_buy_base": 37964.8, "taker_buy_quote": 7170.97062 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1878, "high": 0.1888, "low": 0.1852, "close": 0.1883, "volume": 94981.5, "close_time": 1769716799999, "quote_volume": 17758.96708, "trades": 161, "taker_buy_base": 38283.2, "taker_buy_quote": 7157.2364 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1878, "high": 0.1889, "low": 0.187, "close": 0.1885, "volume": 34280.6, "close_time": 1769720399999, "quote_volume": 6432.70045, "trades": 85, "taker_buy_base": 16044.5, "taker_buy_quote": 3010.48953 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1886, "high": 0.1892, "low": 0.1883, "close": 0.1891, "volume": 24816.4, "close_time": 1769723999999, "quote_volume": 4685.70616, "trades": 79, "taker_buy_base": 18675.0, "taker_buy_quote": 3526.29368 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1892, "high": 0.1901, "low": 0.1889, "close": 0.1893, "volume": 41014.3, "close_time": 1769727599999, "quote_volume": 7763.89224, "trades": 66, "taker_buy_base": 26036.9, "taker_buy_quote": 4927.95111 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1889, "high": 0.1894, "low": 0.188, "close": 0.189, "volume": 27329.1, "close_time": 1769731199999, "quote_volume": 5166.99576, "trades": 57, "taker_buy_base": 9006.7, "taker_buy_quote": 1701.67284 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1895, "high": 0.1919, "low": 0.1882, "close": 0.1919, "volume": 25870.8, "close_time": 1769734799999, "quote_volume": 4901.27847, "trades": 113, "taker_buy_base": 7990.8, "taker_buy_quote": 1517.97192 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1913, "high": 0.1936, "low": 0.1855, "close": 0.1914, "volume": 277437.9, "close_time": 1769738399999, "quote_volume": 52608.53125, "trades": 544, "taker_buy_base": 124605.4, "taker_buy_quote": 23590.34734 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1892, "high": 0.1892, "low": 0.1841, "close": 0.186, "volume": 104742.8, "close_time": 1769741999999, "quote_volume": 19466.06634, "trades": 121, "taker_buy_base": 34792.9, "taker_buy_quote": 6450.16763 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.187, "high": 0.1885, "low": 0.187, "close": 0.1873, "volume": 10497.6, "close_time": 1769745599999, "quote_volume": 1969.1714, "trades": 35, "taker_buy_base": 4482.3, "taker_buy_quote": 841.34307 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1884, "high": 0.194, "low": 0.188, "close": 0.1929, "volume": 17865.5, "close_time": 1769749199999, "quote_volume": 3421.56494, "trades": 64, "taker_buy_base": 10448.1, "taker_buy_quote": 2002.97132 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1925, "high": 0.1925, "low": 0.1906, "close": 0.1908, "volume": 28274.1, "close_time": 1769752799999, "quote_volume": 5421.0455, "trades": 65, "taker_buy_base": 12483.6, "taker_buy_quote": 2395.29366 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1908, "high": 0.1914, "low": 0.1887, "close": 0.1914, "volume": 68365.2, "close_time": 1769756399999, "quote_volume": 13015.2461, "trades": 141, "taker_buy_base": 41485.3, "taker_buy_quote": 7906.12876 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1914, "high": 0.1935, "low": 0.1904, "close": 0.1914, "volume": 55643.3, "close_time": 1769759999999, "quote_volume": 10691.73368, "trades": 130, "taker_buy_base": 14156.3, "taker_buy_quote": 2719.79868 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1913, "high": 0.1918, "low": 0.189, "close": 0.1892, "volume": 50287.2, "close_time": 1769763599999, "quote_volume": 9570.75163, "trades": 110, "taker_buy_base": 27085.6, "taker_buy_quote": 5163.66191 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.1893, "high": 0.1915, "low": 0.1882, "close": 0.1896, "volume": 63751.5, "close_time": 1769767199999, "quote_volume": 12105.11919, "trades": 180, "taker_buy_base": 35239.6, "taker_buy_quote": 6695.03397 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1897, "high": 0.1929, "low": 0.1891, "close": 0.1929, "volume": 26719.6, "close_time": 1769770799999, "quote_volume": 5089.48098, "trades": 110, "taker_buy_base": 16875.0, "taker_buy_quote": 3213.40846 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1927, "high": 0.196, "low": 0.1918, "close": 0.1952, "volume": 82717.5, "close_time": 1769774399999, "quote_volume": 16063.92893, "trades": 272, "taker_buy_base": 38628.0, "taker_buy_quote": 7506.54744 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1956, "high": 0.1992, "low": 0.1951, "close": 0.1969, "volume": 99269.1, "close_time": 1769777999999, "quote_volume": 19557.97756, "trades": 254, "taker_buy_base": 51715.1, "taker_buy_quote": 10193.71358 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1966, "high": 0.2014, "low": 0.1959, "close": 0.1959, "volume": 243565.1, "close_time": 1769781599999, "quote_volume": 48508.15592, "trades": 563, "taker_buy_base": 100683.9, "taker_buy_quote": 20022.28437 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1958, "high": 0.1973, "low": 0.1928, "close": 0.1937, "volume": 68152.7, "close_time": 1769785199999, "quote_volume": 13253.14052, "trades": 133, "taker_buy_base": 42843.5, "taker_buy_quote": 8333.46308 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1939, "high": 0.1957, "low": 0.1904, "close": 0.1924, "volume": 41382.7, "close_time": 1769788799999, "quote_volume": 7956.85099, "trades": 86, "taker_buy_base": 28087.6, "taker_buy_quote": 5401.52879 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1922, "high": 0.194, "low": 0.1907, "close": 0.1927, "volume": 29798.6, "close_time": 1769792399999, "quote_volume": 5745.00613, "trades": 69, "taker_buy_base": 18384.8, "taker_buy_quote": 3547.59661 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1926, "high": 0.193, "low": 0.1913, "close": 0.1916, "volume": 28715.6, "close_time": 1769795999999, "quote_volume": 5507.17013, "trades": 77, "taker_buy_base": 10122.6, "taker_buy_quote": 1941.12224 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1918, "high": 0.1923, "low": 0.1865, "close": 0.1923, "volume": 88884.9, "close_time": 1769799599999, "quote_volume": 16773.85143, "trades": 135, "taker_buy_base": 50604.9, "taker_buy_quote": 9542.03795 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1929, "high": 0.1944, "low": 0.1921, "close": 0.1927, "volume": 20738.1, "close_time": 1769803199999, "quote_volume": 4001.73958, "trades": 56, "taker_buy_base": 10263.1, "taker_buy_quote": 1982.30277 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1927, "high": 0.1927, "low": 0.19, "close": 0.1913, "volume": 50004.3, "close_time": 1769806799999, "quote_volume": 9576.18392, "trades": 119, "taker_buy_base": 27181.7, "taker_buy_quote": 5207.46929 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1916, "high": 0.1937, "low": 0.1914, "close": 0.1923, "volume": 27111.6, "close_time": 1769810399999, "quote_volume": 5214.58201, "trades": 68, "taker_buy_base": 17325.6, "taker_buy_quote": 3334.13724 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.1924, "high": 0.1925, "low": 0.1911, "close": 0.1919, "volume": 20001.4, "close_time": 1769813999999, "quote_volume": 3832.91288, "trades": 29, "taker_buy_base": 5989.1, "taker_buy_quote": 1145.68869 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1921, "high": 0.1931, "low": 0.1915, "close": 0.1931, "volume": 16257.3, "close_time": 1769817599999, "quote_volume": 3124.37511, "trades": 29, "taker_buy_base": 4546.9, "taker_buy_quote": 875.12081 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1918, "high": 0.1932, "low": 0.1893, "close": 0.1904, "volume": 35236.1, "close_time": 1769821199999, "quote_volume": 6700.4664, "trades": 57, "taker_buy_base": 21120.7, "taker_buy_quote": 4022.41308 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1908, "high": 0.1914, "low": 0.1889, "close": 0.1896, "volume": 11223.2, "close_time": 1769824799999, "quote_volume": 2138.71088, "trades": 34, "taker_buy_base": 9182.6, "taker_buy_quote": 1750.48465 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1892, "high": 0.1892, "low": 0.1871, "close": 0.1886, "volume": 25660.8, "close_time": 1769828399999, "quote_volume": 4818.99097, "trades": 48, "taker_buy_base": 11097.9, "taker_buy_quote": 2083.92271 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1886, "high": 0.189, "low": 0.1882, "close": 0.1882, "volume": 12485.3, "close_time": 1769831999999, "quote_volume": 2353.16206, "trades": 29, "taker_buy_base": 7502.6, "taker_buy_quote": 1413.62951 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.188, "high": 0.1888, "low": 0.188, "close": 0.1885, "volume": 12059.7, "close_time": 1769835599999, "quote_volume": 2271.81793, "trades": 34, "taker_buy_base": 8805.7, "taker_buy_quote": 1658.34143 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1883, "high": 0.1885, "low": 0.1876, "close": 0.1883, "volume": 17755.8, "close_time": 1769839199999, "quote_volume": 3337.22227, "trades": 37, "taker_buy_base": 10163.9, "taker_buy_quote": 1911.56246 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.188, "high": 0.1906, "low": 0.1854, "close": 0.1889, "volume": 68604.0, "close_time": 1769842799999, "quote_volume": 12901.79574, "trades": 131, "taker_buy_base": 54951.6, "taker_buy_quote": 10339.13426 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1874, "high": 0.1879, "low": 0.1851, "close": 0.1863, "volume": 3070.3, "close_time": 1769846399999, "quote_volume": 571.80253, "trades": 13, "taker_buy_base": 492.3, "taker_buy_quote": 91.49416 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1859, "high": 0.1859, "low": 0.1817, "close": 0.1835, "volume": 75618.5, "close_time": 1769849999999, "quote_volume": 13852.02954, "trades": 125, "taker_buy_base": 25335.2, "taker_buy_quote": 4638.66294 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1836, "high": 0.1852, "low": 0.1834, "close": 0.1834, "volume": 14093.4, "close_time": 1769853599999, "quote_volume": 2597.72475, "trades": 36, "taker_buy_base": 4284.0, "taker_buy_quote": 790.49725 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.1834, "high": 0.185, "low": 0.183, "close": 0.1844, "volume": 9931.7, "close_time": 1769857199999, "quote_volume": 1825.79787, "trades": 32, "taker_buy_base": 2165.8, "taker_buy_quote": 397.86058 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1841, "high": 0.1841, "low": 0.1818, "close": 0.1818, "volume": 9680.6, "close_time": 1769860799999, "quote_volume": 1770.08034, "trades": 31, "taker_buy_base": 3644.5, "taker_buy_quote": 666.81938 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1821, "high": 0.183, "low": 0.181, "close": 0.1824, "volume": 36298.1, "close_time": 1769864399999, "quote_volume": 6606.34358, "trades": 55, "taker_buy_base": 27181.6, "taker_buy_quote": 4947.26545 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1824, "high": 0.1835, "low": 0.1822, "close": 0.1833, "volume": 19374.6, "close_time": 1769867999999, "quote_volume": 3547.19253, "trades": 36, "taker_buy_base": 12963.0, "taker_buy_quote": 2374.74328 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1836, "high": 0.1838, "low": 0.1723, "close": 0.1765, "volume": 253568.9, "close_time": 1769871599999, "quote_volume": 44737.75438, "trades": 369, "taker_buy_base": 107191.2, "taker_buy_quote": 18923.67899 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.177, "high": 0.1782, "low": 0.1749, "close": 0.1749, "volume": 35309.0, "close_time": 1769875199999, "quote_volume": 6229.31551, "trades": 83, "taker_buy_base": 11880.2, "taker_buy_quote": 2097.90624 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1754, "high": 0.1775, "low": 0.1698, "close": 0.1705, "volume": 68381.7, "close_time": 1769878799999, "quote_volume": 11810.94075, "trades": 146, "taker_buy_base": 27835.8, "taker_buy_quote": 4814.215 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1708, "high": 0.1722, "low": 0.1597, "close": 0.1632, "volume": 250265.6, "close_time": 1769882399999, "quote_volume": 41449.08491, "trades": 472, "taker_buy_base": 149734.3, "taker_buy_quote": 24928.34882 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1634, "high": 0.1637, "low": 0.1512, "close": 0.1604, "volume": 429444.9, "close_time": 1769885999999, "quote_volume": 67805.17081, "trades": 692, "taker_buy_base": 272230.8, "taker_buy_quote": 43062.47646 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1606, "high": 0.1631, "low": 0.1601, "close": 0.1604, "volume": 114932.7, "close_time": 1769889599999, "quote_volume": 18549.71189, "trades": 288, "taker_buy_base": 75872.2, "taker_buy_quote": 12234.19153 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1606, "high": 0.1626, "low": 0.1589, "close": 0.1626, "volume": 73982.6, "close_time": 1769893199999, "quote_volume": 11858.42084, "trades": 176, "taker_buy_base": 48525.3, "taker_buy_quote": 7772.98101 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1629, "high": 0.167, "low": 0.1621, "close": 0.1652, "volume": 431284.6, "close_time": 1769896799999, "quote_volume": 70621.86837, "trades": 532, "taker_buy_base": 135132.7, "taker_buy_quote": 22215.71808 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1651, "high": 0.1653, "low": 0.1635, "close": 0.1645, "volume": 63199.8, "close_time": 1769900399999, "quote_volume": 10375.42523, "trades": 120, "taker_buy_base": 5659.3, "taker_buy_quote": 929.62876 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1654, "high": 0.1685, "low": 0.1653, "close": 0.1681, "volume": 47108.1, "close_time": 1769903999999, "quote_volume": 7870.07295, "trades": 109, "taker_buy_base": 25784.8, "taker_buy_quote": 4323.62085 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1682, "high": 0.1699, "low": 0.1678, "close": 0.1694, "volume": 36051.2, "close_time": 1769907599999, "quote_volume": 6091.96424, "trades": 104, "taker_buy_base": 19879.0, "taker_buy_quote": 3361.70897 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1698, "high": 0.1698, "low": 0.1659, "close": 0.1678, "volume": 23212.5, "close_time": 1769911199999, "quote_volume": 3885.50465, "trades": 78, "taker_buy_base": 7955.1, "taker_buy_quote": 1333.32859 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1685, "high": 0.1763, "low": 0.1683, "close": 0.1726, "volume": 243962.7, "close_time": 1769914799999, "quote_volume": 42025.46615, "trades": 338, "taker_buy_base": 124581.9, "taker_buy_quote": 21498.51173 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1722, "high": 0.1797, "low": 0.1722, "close": 0.1741, "volume": 315911.2, "close_time": 1769918399999, "quote_volume": 55442.40502, "trades": 666, "taker_buy_base": 178773.0, "taker_buy_quote": 31356.90901 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1735, "high": 0.1768, "low": 0.1728, "close": 0.1768, "volume": 47423.4, "close_time": 1769921999999, "quote_volume": 8293.78637, "trades": 106, "taker_buy_base": 19744.9, "taker_buy_quote": 3445.3953 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1767, "high": 0.1778, "low": 0.1756, "close": 0.1766, "volume": 83294.2, "close_time": 1769925599999, "quote_volume": 14731.01692, "trades": 218, "taker_buy_base": 37943.4, "taker_buy_quote": 6714.60975 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.177, "high": 0.1781, "low": 0.1754, "close": 0.1757, "volume": 51439.9, "close_time": 1769929199999, "quote_volume": 9112.68637, "trades": 105, "taker_buy_base": 22272.1, "taker_buy_quote": 3952.7424 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1755, "high": 0.1759, "low": 0.1723, "close": 0.1733, "volume": 186386.2, "close_time": 1769932799999, "quote_volume": 32383.37319, "trades": 341, "taker_buy_base": 53671.4, "taker_buy_quote": 9346.32747 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1733, "high": 0.1762, "low": 0.1733, "close": 0.1745, "volume": 78957.2, "close_time": 1769936399999, "quote_volume": 13828.03665, "trades": 124, "taker_buy_base": 60767.5, "taker_buy_quote": 10648.71306 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1743, "high": 0.177, "low": 0.1732, "close": 0.1762, "volume": 61482.0, "close_time": 1769939999999, "quote_volume": 10773.06976, "trades": 127, "taker_buy_base": 33443.7, "taker_buy_quote": 5857.48261 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1762, "high": 0.1762, "low": 0.1712, "close": 0.1714, "volume": 46372.1, "close_time": 1769943599999, "quote_volume": 8053.41214, "trades": 151, "taker_buy_base": 17870.9, "taker_buy_quote": 3111.04517 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1717, "high": 0.172, "low": 0.1695, "close": 0.1695, "volume": 55907.3, "close_time": 1769947199999, "quote_volume": 9533.79632, "trades": 146, "taker_buy_base": 22222.3, "taker_buy_quote": 3791.31401 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1698, "high": 0.1699, "low": 0.1681, "close": 0.1696, "volume": 24714.7, "close_time": 1769950799999, "quote_volume": 4183.71355, "trades": 88, "taker_buy_base": 8615.6, "taker_buy_quote": 1458.40833 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1698, "high": 0.1703, "low": 0.1675, "close": 0.1679, "volume": 47522.7, "close_time": 1769954399999, "quote_volume": 8033.89267, "trades": 141, "taker_buy_base": 14980.1, "taker_buy_quote": 2530.53578 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1676, "high": 0.1685, "low": 0.1651, "close": 0.1671, "volume": 93721.5, "close_time": 1769957999999, "quote_volume": 15598.23657, "trades": 212, "taker_buy_base": 57165.0, "taker_buy_quote": 9504.69418 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1669, "high": 0.167, "low": 0.1616, "close": 0.1642, "volume": 65131.6, "close_time": 1769961599999, "quote_volume": 10639.49897, "trades": 225, "taker_buy_base": 27805.2, "taker_buy_quote": 4546.87083 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1638, "high": 0.1655, "low": 0.1628, "close": 0.1632, "volume": 62198.8, "close_time": 1769965199999, "quote_volume": 10202.85217, "trades": 186, "taker_buy_base": 25139.0, "taker_buy_quote": 4126.50549 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.1636, "high": 0.164, "low": 0.1614, "close": 0.1624, "volume": 30430.0, "close_time": 1769968799999, "quote_volume": 4947.91404, "trades": 89, "taker_buy_base": 9134.9, "taker_buy_quote": 1484.01289 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.1634, "high": 0.1666, "low": 0.1631, "close": 0.1644, "volume": 59747.3, "close_time": 1769972399999, "quote_volume": 9835.87917, "trades": 204, "taker_buy_base": 30998.6, "taker_buy_quote": 5101.87587 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1646, "high": 0.1646, "low": 0.1628, "close": 0.1629, "volume": 9634.4, "close_time": 1769975999999, "quote_volume": 1578.28897, "trades": 35, "taker_buy_base": 2636.7, "taker_buy_quote": 432.44401 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1633, "high": 0.1637, "low": 0.161, "close": 0.162, "volume": 30301.6, "close_time": 1769979599999, "quote_volume": 4938.95168, "trades": 65, "taker_buy_base": 14941.7, "taker_buy_quote": 2437.32268 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1621, "high": 0.1621, "low": 0.1604, "close": 0.1609, "volume": 18961.7, "close_time": 1769983199999, "quote_volume": 3052.08801, "trades": 52, "taker_buy_base": 3724.7, "taker_buy_quote": 599.37433 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1614, "high": 0.1637, "low": 0.161, "close": 0.1629, "volume": 40624.4, "close_time": 1769986799999, "quote_volume": 6591.87595, "trades": 60, "taker_buy_base": 19746.0, "taker_buy_quote": 3209.12047 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1619, "high": 0.1621, "low": 0.157, "close": 0.1591, "volume": 95787.5, "close_time": 1769990399999, "quote_volume": 15309.14543, "trades": 142, "taker_buy_base": 48952.1, "taker_buy_quote": 7821.81123 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1595, "high": 0.1631, "low": 0.158, "close": 0.162, "volume": 101290.3, "close_time": 1769993999999, "quote_volume": 16327.05075, "trades": 147, "taker_buy_base": 56348.2, "taker_buy_quote": 9085.37663 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1623, "high": 0.165, "low": 0.16, "close": 0.1631, "volume": 42958.9, "close_time": 1769997599999, "quote_volume": 6969.14337, "trades": 93, "taker_buy_base": 19341.4, "taker_buy_quote": 3143.00444 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.1626, "high": 0.1633, "low": 0.161, "close": 0.1612, "volume": 42862.6, "close_time": 1770001199999, "quote_volume": 6951.92157, "trades": 115, "taker_buy_base": 25452.2, "taker_buy_quote": 4133.94955 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1611, "high": 0.1616, "low": 0.155, "close": 0.1616, "volume": 153222.5, "close_time": 1770004799999, "quote_volume": 24149.45316, "trades": 267, "taker_buy_base": 94260.0, "taker_buy_quote": 14827.97445 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.162, "high": 0.1636, "low": 0.1586, "close": 0.1612, "volume": 71827.9, "close_time": 1770008399999, "quote_volume": 11582.34903, "trades": 109, "taker_buy_base": 30853.3, "taker_buy_quote": 4993.44173 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.1607, "high": 0.1613, "low": 0.1574, "close": 0.1599, "volume": 76983.1, "close_time": 1770011999999, "quote_volume": 12235.95601, "trades": 107, "taker_buy_base": 24060.1, "taker_buy_quote": 3831.85847 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.1601, "high": 0.1655, "low": 0.1576, "close": 0.1641, "volume": 187128.2, "close_time": 1770015599999, "quote_volume": 30180.05955, "trades": 268, "taker_buy_base": 89146.5, "taker_buy_quote": 14431.87004 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.164, "high": 0.1662, "low": 0.1636, "close": 0.1644, "volume": 57249.3, "close_time": 1770019199999, "quote_volume": 9456.6006, "trades": 100, "taker_buy_base": 35819.2, "taker_buy_quote": 5918.49112 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1644, "high": 0.1655, "low": 0.1644, "close": 0.1651, "volume": 35535.7, "close_time": 1770022799999, "quote_volume": 5860.43089, "trades": 77, "taker_buy_base": 13531.8, "taker_buy_quote": 2232.98031 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1643, "high": 0.1682, "low": 0.1638, "close": 0.1662, "volume": 207210.2, "close_time": 1770026399999, "quote_volume": 34433.74818, "trades": 392, "taker_buy_base": 109933.4, "taker_buy_quote": 18267.91264 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.166, "high": 0.1662, "low": 0.1642, "close": 0.1644, "volume": 88018.7, "close_time": 1770029999999, "quote_volume": 14502.78121, "trades": 131, "taker_buy_base": 39133.4, "taker_buy_quote": 6449.84667 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1645, "high": 0.1647, "low": 0.1631, "close": 0.1631, "volume": 27073.3, "close_time": 1770033599999, "quote_volume": 4442.16007, "trades": 64, "taker_buy_base": 11444.8, "taker_buy_quote": 1878.40137 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1633, "high": 0.1637, "low": 0.1617, "close": 0.1627, "volume": 166446.0, "close_time": 1770037199999, "quote_volume": 27005.13052, "trades": 186, "taker_buy_base": 141508.6, "taker_buy_quote": 22957.29684 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.1628, "high": 0.1658, "low": 0.1617, "close": 0.1647, "volume": 130862.0, "close_time": 1770040799999, "quote_volume": 21484.62192, "trades": 160, "taker_buy_base": 103575.3, "taker_buy_quote": 17011.04194 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.1645, "high": 0.1661, "low": 0.1626, "close": 0.1651, "volume": 296243.1, "close_time": 1770044399999, "quote_volume": 48631.34531, "trades": 242, "taker_buy_base": 143443.1, "taker_buy_quote": 23574.55966 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.165, "high": 0.1679, "low": 0.1648, "close": 0.167, "volume": 74253.9, "close_time": 1770047999999, "quote_volume": 12358.90857, "trades": 77, "taker_buy_base": 54041.3, "taker_buy_quote": 9002.57807 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.167, "high": 0.1672, "low": 0.1651, "close": 0.1652, "volume": 40940.5, "close_time": 1770051599999, "quote_volume": 6820.30308, "trades": 70, "taker_buy_base": 17675.9, "taker_buy_quote": 2945.36407 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1655, "high": 0.1662, "low": 0.1647, "close": 0.1651, "volume": 48030.6, "close_time": 1770055199999, "quote_volume": 7940.44687, "trades": 56, "taker_buy_base": 39858.9, "taker_buy_quote": 6590.68999 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1651, "high": 0.1655, "low": 0.1642, "close": 0.1654, "volume": 32383.6, "close_time": 1770058799999, "quote_volume": 5352.03268, "trades": 81, "taker_buy_base": 12003.0, "taker_buy_quote": 1984.63882 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1653, "high": 0.1665, "low": 0.1652, "close": 0.1658, "volume": 143003.2, "close_time": 1770062399999, "quote_volume": 23746.81196, "trades": 174, "taker_buy_base": 15870.1, "taker_buy_quote": 2635.52797 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1656, "high": 0.1665, "low": 0.1654, "close": 0.1655, "volume": 42650.3, "close_time": 1770065999999, "quote_volume": 7067.79392, "trades": 46, "taker_buy_base": 10912.1, "taker_buy_quote": 1808.1171 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1659, "high": 0.1668, "low": 0.1659, "close": 0.166, "volume": 12868.3, "close_time": 1770069599999, "quote_volume": 2142.29538, "trades": 31, "taker_buy_base": 8265.4, "taker_buy_quote": 1376.53638 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1662, "high": 0.1667, "low": 0.166, "close": 0.1662, "volume": 7611.9, "close_time": 1770073199999, "quote_volume": 1265.29853, "trades": 17, "taker_buy_base": 1303.2, "taker_buy_quote": 216.81723 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1663, "high": 0.1665, "low": 0.1655, "close": 0.1655, "volume": 13441.7, "close_time": 1770076799999, "quote_volume": 2233.43769, "trades": 27, "taker_buy_base": 1353.0, "taker_buy_quote": 224.55886 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.165, "high": 0.1656, "low": 0.1641, "close": 0.1656, "volume": 12326.9, "close_time": 1770080399999, "quote_volume": 2032.22808, "trades": 23, "taker_buy_base": 2200.1, "taker_buy_quote": 362.84768 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1654, "high": 0.1654, "low": 0.1636, "close": 0.1641, "volume": 15812.1, "close_time": 1770083999999, "quote_volume": 2598.84159, "trades": 58, "taker_buy_base": 10570.0, "taker_buy_quote": 1736.2717 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1641, "high": 0.1641, "low": 0.1623, "close": 0.1626, "volume": 64797.9, "close_time": 1770087599999, "quote_volume": 10568.91217, "trades": 66, "taker_buy_base": 46003.7, "taker_buy_quote": 7507.93031 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1618, "high": 0.1649, "low": 0.1613, "close": 0.1649, "volume": 33306.2, "close_time": 1770091199999, "quote_volume": 5444.4325, "trades": 47, "taker_buy_base": 8282.6, "taker_buy_quote": 1356.09349 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1648, "high": 0.1661, "low": 0.1641, "close": 0.1661, "volume": 14275.1, "close_time": 1770094799999, "quote_volume": 2351.76462, "trades": 46, "taker_buy_base": 5694.2, "taker_buy_quote": 937.9834 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.166, "high": 0.166, "low": 0.1639, "close": 0.1639, "volume": 65054.9, "close_time": 1770098399999, "quote_volume": 10705.18259, "trades": 85, "taker_buy_base": 16477.6, "taker_buy_quote": 2713.69625 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1638, "high": 0.1649, "low": 0.1628, "close": 0.1646, "volume": 30319.0, "close_time": 1770101999999, "quote_volume": 4970.93947, "trades": 68, "taker_buy_base": 16016.3, "taker_buy_quote": 2628.99643 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.1643, "high": 0.1645, "low": 0.1635, "close": 0.1635, "volume": 21814.2, "close_time": 1770105599999, "quote_volume": 3577.57214, "trades": 34, "taker_buy_base": 3593.2, "taker_buy_quote": 589.07666 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1637, "high": 0.1643, "low": 0.1621, "close": 0.1623, "volume": 104547.3, "close_time": 1770109199999, "quote_volume": 17088.08399, "trades": 107, "taker_buy_base": 34810.5, "taker_buy_quote": 5699.41053 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1624, "high": 0.2054, "low": 0.1596, "close": 0.1625, "volume": 502051.6, "close_time": 1770112799999, "quote_volume": 81720.21048, "trades": 822, "taker_buy_base": 296545.7, "taker_buy_quote": 48538.73454 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.1626, "high": 0.1628, "low": 0.1611, "close": 0.1611, "volume": 67737.0, "close_time": 1770116399999, "quote_volume": 10986.29275, "trades": 76, "taker_buy_base": 21710.3, "taker_buy_quote": 3523.11566 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1614, "high": 0.1618, "low": 0.1611, "close": 0.1611, "volume": 19180.8, "close_time": 1770119999999, "quote_volume": 3097.35136, "trades": 28, "taker_buy_base": 10429.4, "taker_buy_quote": 1684.18588 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1612, "high": 0.1631, "low": 0.1612, "close": 0.1615, "volume": 32072.4, "close_time": 1770123599999, "quote_volume": 5197.75676, "trades": 42, "taker_buy_base": 14964.1, "taker_buy_quote": 2426.23423 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1626, "high": 0.1628, "low": 0.1618, "close": 0.1623, "volume": 121619.2, "close_time": 1770127199999, "quote_volume": 19697.27481, "trades": 67, "taker_buy_base": 118491.4, "taker_buy_quote": 19189.92507 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1622, "high": 0.1628, "low": 0.1586, "close": 0.1586, "volume": 152863.9, "close_time": 1770130799999, "quote_volume": 24533.20984, "trades": 139, "taker_buy_base": 50225.1, "taker_buy_quote": 8093.87341 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.1587, "high": 0.1631, "low": 0.1587, "close": 0.1623, "volume": 140028.1, "close_time": 1770134399999, "quote_volume": 22553.9697, "trades": 149, "taker_buy_base": 72754.6, "taker_buy_quote": 11686.55163 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1626, "high": 0.1626, "low": 0.1586, "close": 0.1594, "volume": 59790.6, "close_time": 1770137999999, "quote_volume": 9563.23844, "trades": 93, "taker_buy_base": 25768.1, "taker_buy_quote": 4111.99987 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.1594, "high": 0.1596, "low": 0.1554, "close": 0.1554, "volume": 34124.7, "close_time": 1770141599999, "quote_volume": 5399.0127, "trades": 61, "taker_buy_base": 13550.5, "taker_buy_quote": 2151.67974 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.156, "high": 0.1564, "low": 0.1518, "close": 0.152, "volume": 155164.5, "close_time": 1770145199999, "quote_volume": 23832.83961, "trades": 205, "taker_buy_base": 89284.5, "taker_buy_quote": 13708.48075 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.1519, "high": 0.16, "low": 0.1516, "close": 0.1596, "volume": 97475.1, "close_time": 1770148799999, "quote_volume": 15288.82986, "trades": 215, "taker_buy_base": 51795.5, "taker_buy_quote": 8115.11087 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1592, "high": 0.1651, "low": 0.1579, "close": 0.1642, "volume": 103425.0, "close_time": 1770152399999, "quote_volume": 16769.35798, "trades": 103, "taker_buy_base": 65315.5, "taker_buy_quote": 10582.29663 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.1642, "high": 0.1654, "low": 0.1616, "close": 0.1619, "volume": 14734.7, "close_time": 1770155999999, "quote_volume": 2419.81188, "trades": 41, "taker_buy_base": 7301.0, "taker_buy_quote": 1198.73736 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.162, "high": 0.162, "low": 0.159, "close": 0.1593, "volume": 52746.7, "close_time": 1770159599999, "quote_volume": 8483.01419, "trades": 45, "taker_buy_base": 17917.3, "taker_buy_quote": 2878.38448 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.1587, "high": 0.1592, "low": 0.1572, "close": 0.1578, "volume": 39623.3, "close_time": 1770163199999, "quote_volume": 6255.30866, "trades": 65, "taker_buy_base": 13093.2, "taker_buy_quote": 2069.74449 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.158, "high": 0.1601, "low": 0.1576, "close": 0.1594, "volume": 14433.2, "close_time": 1770166799999, "quote_volume": 2287.96355, "trades": 54, "taker_buy_base": 9605.2, "taker_buy_quote": 1523.08217 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.1597, "high": 0.1622, "low": 0.1597, "close": 0.1613, "volume": 22946.7, "close_time": 1770170399999, "quote_volume": 3703.80009, "trades": 48, "taker_buy_base": 14442.7, "taker_buy_quote": 2327.95039 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1609, "high": 0.1616, "low": 0.1595, "close": 0.1601, "volume": 32128.0, "close_time": 1770173999999, "quote_volume": 5164.76957, "trades": 61, "taker_buy_base": 23754.6, "taker_buy_quote": 3818.20188 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.1602, "high": 0.1629, "low": 0.1602, "close": 0.1626, "volume": 19242.9, "close_time": 1770177599999, "quote_volume": 3117.69013, "trades": 49, "taker_buy_base": 15618.2, "taker_buy_quote": 2529.68685 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1623, "high": 0.1633, "low": 0.1617, "close": 0.1617, "volume": 23381.5, "close_time": 1770181199999, "quote_volume": 3796.68214, "trades": 56, "taker_buy_base": 13638.6, "taker_buy_quote": 2214.16752 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.1615, "high": 0.1616, "low": 0.1599, "close": 0.1606, "volume": 19782.6, "close_time": 1770184799999, "quote_volume": 3184.77222, "trades": 38, "taker_buy_base": 5264.4, "taker_buy_quote": 847.37196 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.1612, "high": 0.1622, "low": 0.1609, "close": 0.1621, "volume": 18221.7, "close_time": 1770188399999, "quote_volume": 2939.89149, "trades": 31, "taker_buy_base": 3036.9, "taker_buy_quote": 490.70179 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.1622, "high": 0.1637, "low": 0.1612, "close": 0.1636, "volume": 33077.6, "close_time": 1770191999999, "quote_volume": 5367.94432, "trades": 67, "taker_buy_base": 14356.5, "taker_buy_quote": 2335.72914 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1632, "high": 0.1639, "low": 0.1619, "close": 0.1637, "volume": 13211.4, "close_time": 1770195599999, "quote_volume": 2149.11652, "trades": 41, "taker_buy_base": 3569.5, "taker_buy_quote": 581.59037 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.1638, "high": 0.1639, "low": 0.1625, "close": 0.1626, "volume": 22601.8, "close_time": 1770199199999, "quote_volume": 3679.89675, "trades": 47, "taker_buy_base": 4360.1, "taker_buy_quote": 709.44497 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.1625, "high": 0.1626, "low": 0.1619, "close": 0.1625, "volume": 18487.8, "close_time": 1770202799999, "quote_volume": 2999.68154, "trades": 59, "taker_buy_base": 10842.9, "taker_buy_quote": 1759.85037 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1623, "high": 0.163, "low": 0.1603, "close": 0.1623, "volume": 44106.7, "close_time": 1770206399999, "quote_volume": 7119.6883, "trades": 64, "taker_buy_base": 22354.7, "taker_buy_quote": 3614.83007 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1621, "high": 0.1625, "low": 0.1612, "close": 0.1612, "volume": 15576.0, "close_time": 1770209999999, "quote_volume": 2517.33428, "trades": 44, "taker_buy_base": 3601.1, "taker_buy_quote": 583.28586 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.1611, "high": 0.1611, "low": 0.158, "close": 0.158, "volume": 64369.9, "close_time": 1770213599999, "quote_volume": 10244.35194, "trades": 102, "taker_buy_base": 25178.7, "taker_buy_quote": 4009.85946 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.1582, "high": 0.1597, "low": 0.1565, "close": 0.157, "volume": 99483.4, "close_time": 1770217199999, "quote_volume": 15740.31122, "trades": 162, "taker_buy_base": 54288.8, "taker_buy_quote": 8593.20758 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1563, "high": 0.1589, "low": 0.1547, "close": 0.1561, "volume": 70321.0, "close_time": 1770220799999, "quote_volume": 11075.23701, "trades": 126, "taker_buy_base": 38899.0, "taker_buy_quote": 6140.23942 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1566, "high": 0.1577, "low": 0.1546, "close": 0.1566, "volume": 114749.7, "close_time": 1770224399999, "quote_volume": 17878.22565, "trades": 164, "taker_buy_base": 62650.6, "taker_buy_quote": 9763.24281 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.1562, "high": 0.1567, "low": 0.154, "close": 0.1564, "volume": 78195.6, "close_time": 1770227999999, "quote_volume": 12154.64357, "trades": 158, "taker_buy_base": 31605.1, "taker_buy_quote": 4914.50614 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.156, "high": 0.16, "low": 0.1542, "close": 0.1583, "volume": 111750.7, "close_time": 1770231599999, "quote_volume": 17449.8802, "trades": 225, "taker_buy_base": 77129.6, "taker_buy_quote": 12034.85461 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.1587, "high": 0.1614, "low": 0.1577, "close": 0.1614, "volume": 61007.5, "close_time": 1770235199999, "quote_volume": 9725.97, "trades": 133, "taker_buy_base": 47040.3, "taker_buy_quote": 7496.94997 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1605, "high": 0.1611, "low": 0.16, "close": 0.1605, "volume": 8543.6, "close_time": 1770238799999, "quote_volume": 1371.82326, "trades": 35, "taker_buy_base": 5439.8, "taker_buy_quote": 873.45873 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.1595, "high": 0.1595, "low": 0.1583, "close": 0.1584, "volume": 10587.9, "close_time": 1770242399999, "quote_volume": 1682.20408, "trades": 22, "taker_buy_base": 5051.1, "taker_buy_quote": 802.45288 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.1563, "high": 0.1604, "low": 0.1563, "close": 0.1572, "volume": 29609.3, "close_time": 1770245999999, "quote_volume": 4710.09725, "trades": 43, "taker_buy_base": 8983.0, "taker_buy_quote": 1423.85479 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.1575, "high": 0.1604, "low": 0.1575, "close": 0.1593, "volume": 59356.0, "close_time": 1770249599999, "quote_volume": 9459.07919, "trades": 73, "taker_buy_base": 25442.6, "taker_buy_quote": 4051.10666 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1592, "high": 0.1592, "low": 0.1579, "close": 0.1581, "volume": 15211.7, "close_time": 1770253199999, "quote_volume": 2407.66461, "trades": 27, "taker_buy_base": 10200.0, "taker_buy_quote": 1614.28485 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.1581, "high": 0.1597, "low": 0.1574, "close": 0.158, "volume": 52436.2, "close_time": 1770256799999, "quote_volume": 8319.66581, "trades": 80, "taker_buy_base": 20363.1, "taker_buy_quote": 3228.07808 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1576, "high": 0.1591, "low": 0.1568, "close": 0.157, "volume": 41287.0, "close_time": 1770260399999, "quote_volume": 6539.34468, "trades": 81, "taker_buy_base": 30097.9, "taker_buy_quote": 4773.02988 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.1574, "high": 0.158, "low": 0.1562, "close": 0.1562, "volume": 16697.7, "close_time": 1770263999999, "quote_volume": 2622.44034, "trades": 49, "taker_buy_base": 10457.7, "taker_buy_quote": 1643.07236 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1568, "high": 0.1578, "low": 0.1557, "close": 0.1566, "volume": 26951.5, "close_time": 1770267599999, "quote_volume": 4221.51398, "trades": 64, "taker_buy_base": 18271.0, "taker_buy_quote": 2861.68606 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.1562, "high": 0.158, "low": 0.1545, "close": 0.1563, "volume": 30302.8, "close_time": 1770271199999, "quote_volume": 4718.21125, "trades": 63, "taker_buy_base": 19720.8, "taker_buy_quote": 3063.13905 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.1565, "high": 0.1566, "low": 0.1548, "close": 0.1554, "volume": 43925.6, "close_time": 1770274799999, "quote_volume": 6831.85553, "trades": 115, "taker_buy_base": 22151.7, "taker_buy_quote": 3449.03987 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1554, "high": 0.1572, "low": 0.1551, "close": 0.1551, "volume": 40523.7, "close_time": 1770278399999, "quote_volume": 6341.11449, "trades": 71, "taker_buy_base": 18449.8, "taker_buy_quote": 2892.06438 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1554, "high": 0.1567, "low": 0.1553, "close": 0.1561, "volume": 26400.6, "close_time": 1770281999999, "quote_volume": 4118.68611, "trades": 81, "taker_buy_base": 14721.2, "taker_buy_quote": 2298.91497 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1564, "high": 0.1578, "low": 0.1561, "close": 0.1566, "volume": 44779.5, "close_time": 1770285599999, "quote_volume": 7029.08213, "trades": 97, "taker_buy_base": 33706.3, "taker_buy_quote": 5289.797 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1565, "high": 0.1565, "low": 0.1494, "close": 0.1498, "volume": 68777.1, "close_time": 1770289199999, "quote_volume": 10544.00017, "trades": 149, "taker_buy_base": 24832.3, "taker_buy_quote": 3801.00999 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.1502, "high": 0.1509, "low": 0.1437, "close": 0.1468, "volume": 121562.8, "close_time": 1770292799999, "quote_volume": 17782.89334, "trades": 190, "taker_buy_base": 52775.5, "taker_buy_quote": 7730.83188 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1476, "high": 0.148, "low": 0.1448, "close": 0.1464, "volume": 73948.6, "close_time": 1770296399999, "quote_volume": 10835.02541, "trades": 104, "taker_buy_base": 36653.2, "taker_buy_quote": 5366.63649 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.1463, "high": 0.1471, "low": 0.143, "close": 0.1438, "volume": 180389.0, "close_time": 1770299999999, "quote_volume": 26024.68776, "trades": 199, "taker_buy_base": 123946.5, "taker_buy_quote": 17884.0261 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.144, "high": 0.1475, "low": 0.144, "close": 0.1445, "volume": 129997.5, "close_time": 1770303599999, "quote_volume": 18930.93005, "trades": 291, "taker_buy_base": 61988.4, "taker_buy_quote": 9043.38858 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.1445, "high": 0.1449, "low": 0.1352, "close": 0.139, "volume": 576740.0, "close_time": 1770307199999, "quote_volume": 80235.52534, "trades": 1202, "taker_buy_base": 301174.7, "taker_buy_quote": 41869.89328 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1388, "high": 0.1414, "low": 0.1377, "close": 0.1397, "volume": 220146.7, "close_time": 1770310799999, "quote_volume": 30709.63478, "trades": 521, "taker_buy_base": 130197.5, "taker_buy_quote": 18145.37025 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.14, "high": 0.1404, "low": 0.1336, "close": 0.1336, "volume": 238457.3, "close_time": 1770314399999, "quote_volume": 32414.05096, "trades": 477, "taker_buy_base": 139741.3, "taker_buy_quote": 18993.30207 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1338, "high": 0.135, "low": 0.1315, "close": 0.1342, "volume": 376348.5, "close_time": 1770317999999, "quote_volume": 50252.03024, "trades": 583, "taker_buy_base": 268676.7, "taker_buy_quote": 35891.96269 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1342, "high": 0.1344, "low": 0.1301, "close": 0.1313, "volume": 72280.2, "close_time": 1770321599999, "quote_volume": 9556.52542, "trades": 242, "taker_buy_base": 32830.2, "taker_buy_quote": 4347.02357 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1313, "high": 0.1324, "low": 0.1239, "close": 0.1275, "volume": 334753.8, "close_time": 1770325199999, "quote_volume": 42791.34934, "trades": 814, "taker_buy_base": 186146.3, "taker_buy_quote": 23864.44714 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1272, "high": 0.13, "low": 0.1254, "close": 0.1263, "volume": 161717.2, "close_time": 1770328799999, "quote_volume": 20659.83172, "trades": 426, "taker_buy_base": 77691.6, "taker_buy_quote": 9917.79585 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.1262, "high": 0.1289, "low": 0.1243, "close": 0.1279, "volume": 138635.4, "close_time": 1770332399999, "quote_volume": 17476.13662, "trades": 314, "taker_buy_base": 69007.8, "taker_buy_quote": 8694.63465 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1289, "high": 0.131, "low": 0.1262, "close": 0.1265, "volume": 318079.0, "close_time": 1770335999999, "quote_volume": 41199.68128, "trades": 1052, "taker_buy_base": 166791.5, "taker_buy_quote": 21667.55684 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.127, "high": 0.1276, "low": 0.1122, "close": 0.1257, "volume": 1196380.3, "close_time": 1770339599999, "quote_volume": 141311.96997, "trades": 1553, "taker_buy_base": 626085.9, "taker_buy_quote": 73951.01269 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1258, "high": 0.1295, "low": 0.1255, "close": 0.1292, "volume": 179196.2, "close_time": 1770343199999, "quote_volume": 22709.97814, "trades": 320, "taker_buy_base": 101887.8, "taker_buy_quote": 12924.21694 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1296, "high": 0.1303, "low": 0.1251, "close": 0.126, "volume": 63694.0, "close_time": 1770346799999, "quote_volume": 8088.95891, "trades": 186, "taker_buy_base": 39554.8, "taker_buy_quote": 5016.80151 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.126, "high": 0.127, "low": 0.1247, "close": 0.1258, "volume": 65211.5, "close_time": 1770350399999, "quote_volume": 8217.58519, "trades": 195, "taker_buy_base": 39473.8, "taker_buy_quote": 4980.63596 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1257, "high": 0.1277, "low": 0.1253, "close": 0.1272, "volume": 48206.0, "close_time": 1770353999999, "quote_volume": 6109.9335, "trades": 116, "taker_buy_base": 29126.3, "taker_buy_quote": 3698.49894 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1272, "high": 0.1303, "low": 0.1272, "close": 0.1296, "volume": 101264.1, "close_time": 1770357599999, "quote_volume": 13029.80703, "trades": 169, "taker_buy_base": 56883.6, "taker_buy_quote": 7327.16455 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1295, "high": 0.1305, "low": 0.1263, "close": 0.1263, "volume": 91717.4, "close_time": 1770361199999, "quote_volume": 11863.30303, "trades": 137, "taker_buy_base": 61213.9, "taker_buy_quote": 7931.74939 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1265, "high": 0.1277, "low": 0.1254, "close": 0.1268, "volume": 52979.4, "close_time": 1770364799999, "quote_volume": 6712.43025, "trades": 123, "taker_buy_base": 24337.9, "taker_buy_quote": 3083.58843 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1266, "high": 0.1278, "low": 0.1251, "close": 0.1256, "volume": 89419.7, "close_time": 1770368399999, "quote_volume": 11290.36888, "trades": 180, "taker_buy_base": 41374.2, "taker_buy_quote": 5226.76837 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1256, "high": 0.1292, "low": 0.1252, "close": 0.1288, "volume": 63576.3, "close_time": 1770371999999, "quote_volume": 8041.50225, "trades": 145, "taker_buy_base": 30247.4, "taker_buy_quote": 3822.90469 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1286, "high": 0.1312, "low": 0.1285, "close": 0.1308, "volume": 32145.8, "close_time": 1770375599999, "quote_volume": 4178.93971, "trades": 118, "taker_buy_base": 17296.5, "taker_buy_quote": 2244.56679 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1308, "high": 0.131, "low": 0.1296, "close": 0.1305, "volume": 28026.8, "close_time": 1770379199999, "quote_volume": 3657.82286, "trades": 79, "taker_buy_base": 19255.0, "taker_buy_quote": 2514.51539 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1303, "high": 0.1306, "low": 0.1294, "close": 0.1306, "volume": 36036.7, "close_time": 1770382799999, "quote_volume": 4680.02773, "trades": 108, "taker_buy_base": 9577.4, "taker_buy_quote": 1243.26053 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1306, "high": 0.1341, "low": 0.1306, "close": 0.133, "volume": 83828.7, "close_time": 1770386399999, "quote_volume": 11105.64289, "trades": 173, "taker_buy_base": 32217.2, "taker_buy_quote": 4271.70433 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1329, "high": 0.1368, "low": 0.1321, "close": 0.1362, "volume": 113236.6, "close_time": 1770389999999, "quote_volume": 15217.61102, "trades": 235, "taker_buy_base": 47262.0, "taker_buy_quote": 6344.23171 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1362, "high": 0.1366, "low": 0.1351, "close": 0.1362, "volume": 44560.6, "close_time": 1770393599999, "quote_volume": 6060.33854, "trades": 177, "taker_buy_base": 24966.8, "taker_buy_quote": 3395.52327 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1361, "high": 0.139, "low": 0.1355, "close": 0.1386, "volume": 60981.7, "close_time": 1770397199999, "quote_volume": 8387.17282, "trades": 166, "taker_buy_base": 35546.2, "taker_buy_quote": 4890.04685 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.1385, "high": 0.1407, "low": 0.1379, "close": 0.1382, "volume": 46478.3, "close_time": 1770400799999, "quote_volume": 6467.15891, "trades": 185, "taker_buy_base": 25170.0, "taker_buy_quote": 3500.25688 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1379, "high": 0.1379, "low": 0.135, "close": 0.1363, "volume": 124414.0, "close_time": 1770404399999, "quote_volume": 16957.27232, "trades": 183, "taker_buy_base": 64152.8, "taker_buy_quote": 8731.86209 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.1365, "high": 0.1377, "low": 0.1354, "close": 0.1375, "volume": 47460.4, "close_time": 1770407999999, "quote_volume": 6486.28483, "trades": 111, "taker_buy_base": 16915.8, "taker_buy_quote": 2311.58749 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1374, "high": 0.138, "low": 0.1358, "close": 0.1359, "volume": 60108.2, "close_time": 1770411599999, "quote_volume": 8216.96039, "trades": 123, "taker_buy_base": 45214.6, "taker_buy_quote": 6178.65332 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.1359, "high": 0.1372, "low": 0.1353, "close": 0.1371, "volume": 29325.4, "close_time": 1770415199999, "quote_volume": 3984.09089, "trades": 65, "taker_buy_base": 18835.2, "taker_buy_quote": 2559.75372 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1371, "high": 0.139, "low": 0.137, "close": 0.1385, "volume": 30744.5, "close_time": 1770418799999, "quote_volume": 4223.94901, "trades": 60, "taker_buy_base": 8555.9, "taker_buy_quote": 1175.09713 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.1386, "high": 0.1397, "low": 0.1375, "close": 0.1379, "volume": 53419.9, "close_time": 1770422399999, "quote_volume": 7406.27169, "trades": 62, "taker_buy_base": 19656.1, "taker_buy_quote": 2740.07099 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1376, "high": 0.1383, "low": 0.1364, "close": 0.1366, "volume": 84572.3, "close_time": 1770425999999, "quote_volume": 11638.44324, "trades": 166, "taker_buy_base": 25264.2, "taker_buy_quote": 3477.6562 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1365, "high": 0.1379, "low": 0.1359, "close": 0.1374, "volume": 62314.6, "close_time": 1770429599999, "quote_volume": 8526.03299, "trades": 119, "taker_buy_base": 39384.6, "taker_buy_quote": 5387.88211 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1375, "high": 0.1429, "low": 0.1375, "close": 0.1419, "volume": 265895.3, "close_time": 1770433199999, "quote_volume": 37481.58194, "trades": 490, "taker_buy_base": 143207.9, "taker_buy_quote": 20181.66417 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1421, "high": 0.1442, "low": 0.1409, "close": 0.1415, "volume": 235127.8, "close_time": 1770436799999, "quote_volume": 33450.0173, "trades": 405, "taker_buy_base": 121097.1, "taker_buy_quote": 17244.33057 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1416, "high": 0.143, "low": 0.1407, "close": 0.1414, "volume": 42337.3, "close_time": 1770440399999, "quote_volume": 5998.6196, "trades": 103, "taker_buy_base": 15281.9, "taker_buy_quote": 2165.82257 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1415, "high": 0.1419, "low": 0.1395, "close": 0.1399, "volume": 43717.4, "close_time": 1770443999999, "quote_volume": 6168.55232, "trades": 80, "taker_buy_base": 14650.6, "taker_buy_quote": 2066.31991 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1398, "high": 0.1402, "low": 0.1363, "close": 0.1363, "volume": 81561.3, "close_time": 1770447599999, "quote_volume": 11316.65359, "trades": 123, "taker_buy_base": 26259.8, "taker_buy_quote": 3657.68039 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1365, "high": 0.1365, "low": 0.1324, "close": 0.133, "volume": 119585.7, "close_time": 1770451199999, "quote_volume": 16056.049, "trades": 237, "taker_buy_base": 63551.3, "taker_buy_quote": 8530.87987 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1327, "high": 0.1338, "low": 0.132, "close": 0.1337, "volume": 59117.2, "close_time": 1770454799999, "quote_volume": 7865.13631, "trades": 134, "taker_buy_base": 27504.7, "taker_buy_quote": 3663.96728 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.1335, "high": 0.134, "low": 0.1331, "close": 0.1335, "volume": 61877.7, "close_time": 1770458399999, "quote_volume": 8269.65138, "trades": 100, "taker_buy_base": 51036.8, "taker_buy_quote": 6821.3589 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1339, "high": 0.1339, "low": 0.1323, "close": 0.133, "volume": 22970.7, "close_time": 1770461999999, "quote_volume": 3048.07927, "trades": 33, "taker_buy_base": 15945.8, "taker_buy_quote": 2114.04476 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1329, "high": 0.1334, "low": 0.1327, "close": 0.1332, "volume": 10627.1, "close_time": 1770465599999, "quote_volume": 1413.16924, "trades": 36, "taker_buy_base": 4939.8, "taker_buy_quote": 656.46527 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.133, "high": 0.1368, "low": 0.133, "close": 0.1352, "volume": 66520.5, "close_time": 1770469199999, "quote_volume": 8961.10596, "trades": 155, "taker_buy_base": 43375.0, "taker_buy_quote": 5838.16311 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.1353, "high": 0.1353, "low": 0.1338, "close": 0.1342, "volume": 41543.9, "close_time": 1770472799999, "quote_volume": 5583.0646, "trades": 82, "taker_buy_base": 30358.1, "taker_buy_quote": 4080.98353 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1343, "high": 0.1344, "low": 0.1327, "close": 0.1328, "volume": 23823.0, "close_time": 1770476399999, "quote_volume": 3184.73143, "trades": 79, "taker_buy_base": 13311.9, "taker_buy_quote": 1781.72867 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.1329, "high": 0.1353, "low": 0.1328, "close": 0.135, "volume": 47812.6, "close_time": 1770479999999, "quote_volume": 6391.07331, "trades": 88, "taker_buy_base": 23436.6, "taker_buy_quote": 3132.71763 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1352, "high": 0.1382, "low": 0.1348, "close": 0.1357, "volume": 266862.6, "close_time": 1770483599999, "quote_volume": 36387.60081, "trades": 749, "taker_buy_base": 146619.6, "taker_buy_quote": 19992.37324 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.1357, "high": 0.1364, "low": 0.1351, "close": 0.1362, "volume": 14799.7, "close_time": 1770487199999, "quote_volume": 2010.39749, "trades": 47, "taker_buy_base": 7624.5, "taker_buy_quote": 1034.74767 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.1363, "high": 0.1382, "low": 0.1359, "close": 0.1375, "volume": 28175.1, "close_time": 1770490799999, "quote_volume": 3873.3564, "trades": 64, "taker_buy_base": 9573.0, "taker_buy_quote": 1315.38959 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.1374, "high": 0.1374, "low": 0.1364, "close": 0.1364, "volume": 6991.4, "close_time": 1770494399999, "quote_volume": 956.07859, "trades": 26, "taker_buy_base": 3918.4, "taker_buy_quote": 535.15548 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1362, "high": 0.1371, "low": 0.136, "close": 0.1365, "volume": 18395.9, "close_time": 1770497999999, "quote_volume": 2509.41809, "trades": 59, "taker_buy_base": 11516.3, "taker_buy_quote": 1569.78232 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.1365, "high": 0.1368, "low": 0.1358, "close": 0.1358, "volume": 13077.4, "close_time": 1770501599999, "quote_volume": 1781.396, "trades": 40, "taker_buy_base": 10016.4, "taker_buy_quote": 1364.83399 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.1357, "high": 0.1357, "low": 0.135, "close": 0.1356, "volume": 18666.3, "close_time": 1770505199999, "quote_volume": 2529.06347, "trades": 44, "taker_buy_base": 6464.1, "taker_buy_quote": 875.59457 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.1356, "high": 0.1356, "low": 0.1347, "close": 0.1352, "volume": 36551.4, "close_time": 1770508799999, "quote_volume": 4934.54885, "trades": 49, "taker_buy_base": 7557.0, "taker_buy_quote": 1020.93391 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1347, "high": 0.1347, "low": 0.1336, "close": 0.1339, "volume": 75775.3, "close_time": 1770512399999, "quote_volume": 10151.38674, "trades": 86, "taker_buy_base": 10966.3, "taker_buy_quote": 1470.62294 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.1341, "high": 0.1345, "low": 0.1339, "close": 0.1341, "volume": 36600.2, "close_time": 1770515999999, "quote_volume": 4910.05116, "trades": 55, "taker_buy_base": 16314.2, "taker_buy_quote": 2188.9654 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1343, "high": 0.1343, "low": 0.1334, "close": 0.1336, "volume": 81445.3, "close_time": 1770519599999, "quote_volume": 10901.83442, "trades": 107, "taker_buy_base": 22098.9, "taker_buy_quote": 2954.59528 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1331, "high": 0.1331, "low": 0.132, "close": 0.132, "volume": 14430.8, "close_time": 1770523199999, "quote_volume": 1909.27774, "trades": 25, "taker_buy_base": 5501.5, "taker_buy_quote": 729.24246 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1323, "high": 0.1328, "low": 0.1322, "close": 0.1328, "volume": 30951.6, "close_time": 1770526799999, "quote_volume": 4104.37875, "trades": 45, "taker_buy_base": 21812.3, "taker_buy_quote": 2892.04757 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1329, "high": 0.133, "low": 0.1319, "close": 0.1319, "volume": 26088.9, "close_time": 1770530399999, "quote_volume": 3456.91817, "trades": 52, "taker_buy_base": 13753.6, "taker_buy_quote": 1823.65374 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.1322, "high": 0.1322, "low": 0.131, "close": 0.1313, "volume": 32432.0, "close_time": 1770533999999, "quote_volume": 4270.93918, "trades": 62, "taker_buy_base": 8545.7, "taker_buy_quote": 1126.80868 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.1314, "high": 0.1314, "low": 0.13, "close": 0.1312, "volume": 128099.8, "close_time": 1770537599999, "quote_volume": 16720.01382, "trades": 127, "taker_buy_base": 57466.0, "taker_buy_quote": 7509.18309 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1309, "high": 0.1326, "low": 0.1308, "close": 0.1319, "volume": 68677.8, "close_time": 1770541199999, "quote_volume": 9048.09088, "trades": 78, "taker_buy_base": 24287.1, "taker_buy_quote": 3193.00359 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.132, "high": 0.1326, "low": 0.1302, "close": 0.1307, "volume": 48759.3, "close_time": 1770544799999, "quote_volume": 6401.50853, "trades": 69, "taker_buy_base": 5876.5, "taker_buy_quote": 771.69287 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1304, "high": 0.1309, "low": 0.1294, "close": 0.1306, "volume": 32108.4, "close_time": 1770548399999, "quote_volume": 4186.19348, "trades": 49, "taker_buy_base": 12061.2, "taker_buy_quote": 1572.35619 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1304, "high": 0.1315, "low": 0.1304, "close": 0.1307, "volume": 40188.4, "close_time": 1770551999999, "quote_volume": 5261.28934, "trades": 95, "taker_buy_base": 22192.4, "taker_buy_quote": 2904.97906 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1308, "high": 0.1309, "low": 0.1293, "close": 0.1293, "volume": 27131.7, "close_time": 1770555599999, "quote_volume": 3532.20438, "trades": 84, "taker_buy_base": 6075.3, "taker_buy_quote": 791.64734 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1296, "high": 0.1305, "low": 0.1289, "close": 0.1305, "volume": 38594.9, "close_time": 1770559199999, "quote_volume": 5012.16885, "trades": 106, "taker_buy_base": 17900.5, "taker_buy_quote": 2323.8384 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1307, "high": 0.1311, "low": 0.1299, "close": 0.1299, "volume": 17160.2, "close_time": 1770562799999, "quote_volume": 2240.56728, "trades": 53, "taker_buy_base": 7802.0, "taker_buy_quote": 1019.08427 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.13, "high": 0.1306, "low": 0.1277, "close": 0.1287, "volume": 106149.7, "close_time": 1770566399999, "quote_volume": 13703.90858, "trades": 205, "taker_buy_base": 22326.3, "taker_buy_quote": 2891.96411 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1287, "high": 0.129, "low": 0.126, "close": 0.1266, "volume": 45698.1, "close_time": 1770569999999, "quote_volume": 5835.96851, "trades": 105, "taker_buy_base": 7029.4, "taker_buy_quote": 894.67136 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.1265, "high": 0.1274, "low": 0.1264, "close": 0.1273, "volume": 18826.1, "close_time": 1770573599999, "quote_volume": 2389.35682, "trades": 58, "taker_buy_base": 9435.9, "taker_buy_quote": 1197.8093 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1274, "high": 0.128, "low": 0.1271, "close": 0.1278, "volume": 8871.2, "close_time": 1770577199999, "quote_volume": 1131.27907, "trades": 42, "taker_buy_base": 4618.3, "taker_buy_quote": 588.18866 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.128, "high": 0.1285, "low": 0.1276, "close": 0.1279, "volume": 13663.5, "close_time": 1770580799999, "quote_volume": 1747.54439, "trades": 51, "taker_buy_base": 3942.7, "taker_buy_quote": 504.89664 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1276, "high": 0.1276, "low": 0.1262, "close": 0.1262, "volume": 8882.7, "close_time": 1770584399999, "quote_volume": 1127.7322, "trades": 37, "taker_buy_base": 3319.5, "taker_buy_quote": 421.28033 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1262, "high": 0.1263, "low": 0.1252, "close": 0.1258, "volume": 10223.2, "close_time": 1770587999999, "quote_volume": 1284.85732, "trades": 32, "taker_buy_base": 7631.4, "taker_buy_quote": 959.3242 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1264, "high": 0.1269, "low": 0.126, "close": 0.1265, "volume": 41549.2, "close_time": 1770591599999, "quote_volume": 5258.73575, "trades": 35, "taker_buy_base": 22039.2, "taker_buy_quote": 2790.68282 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1267, "high": 0.129, "low": 0.1255, "close": 0.1265, "volume": 135070.0, "close_time": 1770595199999, "quote_volume": 17186.5145, "trades": 311, "taker_buy_base": 77822.5, "taker_buy_quote": 9907.41511 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1265, "high": 0.1266, "low": 0.1247, "close": 0.1257, "volume": 79801.0, "close_time": 1770598799999, "quote_volume": 10024.82079, "trades": 260, "taker_buy_base": 43380.3, "taker_buy_quote": 5449.96367 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1258, "high": 0.1266, "low": 0.125, "close": 0.1254, "volume": 69336.7, "close_time": 1770602399999, "quote_volume": 8707.76368, "trades": 124, "taker_buy_base": 41960.5, "taker_buy_quote": 5265.93868 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1251, "high": 0.126, "low": 0.1246, "close": 0.1254, "volume": 20140.9, "close_time": 1770605999999, "quote_volume": 2523.70283, "trades": 50, "taker_buy_base": 13402.5, "taker_buy_quote": 1679.43168 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1254, "high": 0.1271, "low": 0.1254, "close": 0.127, "volume": 16833.9, "close_time": 1770609599999, "quote_volume": 2130.3412, "trades": 45, "taker_buy_base": 6893.0, "taker_buy_quote": 871.67991 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1271, "high": 0.1277, "low": 0.1263, "close": 0.1264, "volume": 28551.0, "close_time": 1770613199999, "quote_volume": 3624.62739, "trades": 59, "taker_buy_base": 9123.7, "taker_buy_quote": 1159.92727 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1262, "high": 0.127, "low": 0.1262, "close": 0.1267, "volume": 10019.2, "close_time": 1770616799999, "quote_volume": 1268.72615, "trades": 15, "taker_buy_base": 7538.2, "taker_buy_quote": 954.98834 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1268, "high": 0.1268, "low": 0.1256, "close": 0.1264, "volume": 8499.5, "close_time": 1770620399999, "quote_volume": 1072.38672, "trades": 28, "taker_buy_base": 1453.7, "taker_buy_quote": 183.38222 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1262, "high": 0.1265, "low": 0.1251, "close": 0.1255, "volume": 24241.9, "close_time": 1770623999999, "quote_volume": 3044.64348, "trades": 41, "taker_buy_base": 13355.9, "taker_buy_quote": 1677.52331 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1254, "high": 0.1257, "low": 0.123, "close": 0.1234, "volume": 55631.3, "close_time": 1770627599999, "quote_volume": 6897.38149, "trades": 96, "taker_buy_base": 32102.2, "taker_buy_quote": 3975.25294 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1233, "high": 0.1234, "low": 0.1221, "close": 0.1223, "volume": 20207.1, "close_time": 1770631199999, "quote_volume": 2484.38128, "trades": 49, "taker_buy_base": 7228.1, "taker_buy_quote": 888.76602 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1223, "high": 0.1228, "low": 0.1201, "close": 0.1206, "volume": 63746.4, "close_time": 1770634799999, "quote_volume": 7702.48707, "trades": 102, "taker_buy_base": 28672.2, "taker_buy_quote": 3455.9172 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1206, "high": 0.1223, "low": 0.1206, "close": 0.1221, "volume": 106404.1, "close_time": 1770638399999, "quote_volume": 12928.74764, "trades": 147, "taker_buy_base": 84683.2, "taker_buy_quote": 10285.18082 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1219, "high": 0.1228, "low": 0.1217, "close": 0.1219, "volume": 113052.3, "close_time": 1770641999999, "quote_volume": 13793.66978, "trades": 78, "taker_buy_base": 20870.2, "taker_buy_quote": 2550.99358 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.122, "high": 0.1225, "low": 0.1213, "close": 0.1213, "volume": 78498.5, "close_time": 1770645599999, "quote_volume": 9580.76814, "trades": 77, "taker_buy_base": 73789.6, "taker_buy_quote": 9006.61157 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1214, "high": 0.1234, "low": 0.1214, "close": 0.123, "volume": 81398.9, "close_time": 1770649199999, "quote_volume": 9957.53426, "trades": 121, "taker_buy_base": 47470.3, "taker_buy_quote": 5807.10708 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1232, "high": 0.1242, "low": 0.1225, "close": 0.1237, "volume": 16868.7, "close_time": 1770652799999, "quote_volume": 2082.18986, "trades": 68, "taker_buy_base": 4764.8, "taker_buy_quote": 588.34223 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1237, "high": 0.1254, "low": 0.1224, "close": 0.1248, "volume": 58433.3, "close_time": 1770656399999, "quote_volume": 7244.98281, "trades": 111, "taker_buy_base": 21794.7, "taker_buy_quote": 2706.02393 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.125, "high": 0.1274, "low": 0.1243, "close": 0.1269, "volume": 69886.8, "close_time": 1770659999999, "quote_volume": 8813.56937, "trades": 99, "taker_buy_base": 23013.2, "taker_buy_quote": 2906.13962 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.127, "high": 0.1274, "low": 0.1258, "close": 0.1268, "volume": 51051.9, "close_time": 1770663599999, "quote_volume": 6463.887, "trades": 85, "taker_buy_base": 43076.2, "taker_buy_quote": 5455.01238 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.127, "high": 0.129, "low": 0.1269, "close": 0.1289, "volume": 92017.3, "close_time": 1770667199999, "quote_volume": 11806.5289, "trades": 158, "taker_buy_base": 70013.7, "taker_buy_quote": 8980.89657 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1288, "high": 0.1292, "low": 0.1279, "close": 0.1282, "volume": 46381.1, "close_time": 1770670799999, "quote_volume": 5966.26283, "trades": 89, "taker_buy_base": 29686.8, "taker_buy_quote": 3821.80243 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1281, "high": 0.1285, "low": 0.1271, "close": 0.1285, "volume": 6367.5, "close_time": 1770674399999, "quote_volume": 814.61064, "trades": 37, "taker_buy_base": 3195.1, "taker_buy_quote": 408.99565 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1282, "high": 0.1288, "low": 0.1282, "close": 0.1283, "volume": 5742.4, "close_time": 1770677999999, "quote_volume": 738.14349, "trades": 25, "taker_buy_base": 2652.0, "taker_buy_quote": 340.73723 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1286, "high": 0.1291, "low": 0.1275, "close": 0.1277, "volume": 18110.5, "close_time": 1770681599999, "quote_volume": 2323.46802, "trades": 28, "taker_buy_base": 12795.8, "taker_buy_quote": 1641.66333 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1278, "high": 0.1279, "low": 0.1273, "close": 0.1273, "volume": 10015.0, "close_time": 1770685199999, "quote_volume": 1278.60419, "trades": 37, "taker_buy_base": 6328.8, "taker_buy_quote": 807.91611 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1274, "high": 0.1286, "low": 0.1273, "close": 0.1285, "volume": 24275.5, "close_time": 1770688799999, "quote_volume": 3106.02463, "trades": 25, "taker_buy_base": 21806.1, "taker_buy_quote": 2790.68123 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1285, "high": 0.1286, "low": 0.1272, "close": 0.1274, "volume": 20004.6, "close_time": 1770692399999, "quote_volume": 2552.69864, "trades": 25, "taker_buy_base": 1032.3, "taker_buy_quote": 131.9701 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1278, "high": 0.1278, "low": 0.1262, "close": 0.1268, "volume": 99082.1, "close_time": 1770695999999, "quote_volume": 12568.40741, "trades": 84, "taker_buy_base": 35763.7, "taker_buy_quote": 4536.93055 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1271, "high": 0.1285, "low": 0.1271, "close": 0.1285, "volume": 32635.6, "close_time": 1770699599999, "quote_volume": 4165.69715, "trades": 40, "taker_buy_base": 16818.5, "taker_buy_quote": 2145.24952 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1284, "high": 0.1305, "low": 0.1284, "close": 0.1288, "volume": 128643.5, "close_time": 1770703199999, "quote_volume": 16666.13341, "trades": 129, "taker_buy_base": 63507.5, "taker_buy_quote": 8233.44349 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1291, "high": 0.1308, "low": 0.1264, "close": 0.1271, "volume": 280662.3, "close_time": 1770706799999, "quote_volume": 36350.72863, "trades": 272, "taker_buy_base": 156935.2, "taker_buy_quote": 20339.6497 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.127, "high": 0.1275, "low": 0.1254, "close": 0.1259, "volume": 196677.5, "close_time": 1770710399999, "quote_volume": 24831.55889, "trades": 138, "taker_buy_base": 41926.7, "taker_buy_quote": 5291.57211 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1258, "high": 0.1258, "low": 0.1247, "close": 0.1251, "volume": 91810.4, "close_time": 1770713999999, "quote_volume": 11501.86343, "trades": 102, "taker_buy_base": 55387.7, "taker_buy_quote": 6938.17076 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1251, "high": 0.1264, "low": 0.1248, "close": 0.1254, "volume": 83444.6, "close_time": 1770717599999, "quote_volume": 10485.96394, "trades": 117, "taker_buy_base": 33631.7, "taker_buy_quote": 4231.27345 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1259, "high": 0.1261, "low": 0.1246, "close": 0.1253, "volume": 59353.3, "close_time": 1770721199999, "quote_volume": 7430.72284, "trades": 81, "taker_buy_base": 45891.2, "taker_buy_quote": 5744.52163 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1254, "high": 0.1271, "low": 0.1253, "close": 0.1254, "volume": 76154.9, "close_time": 1770724799999, "quote_volume": 9597.23691, "trades": 85, "taker_buy_base": 45049.9, "taker_buy_quote": 5680.5258 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1254, "high": 0.1259, "low": 0.1246, "close": 0.1248, "volume": 118687.1, "close_time": 1770728399999, "quote_volume": 14845.53404, "trades": 99, "taker_buy_base": 50464.4, "taker_buy_quote": 6311.26717 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1247, "high": 0.126, "low": 0.1247, "close": 0.1256, "volume": 165889.3, "close_time": 1770731999999, "quote_volume": 20800.00963, "trades": 124, "taker_buy_base": 120365.5, "taker_buy_quote": 15089.07817 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1257, "high": 0.1265, "low": 0.1243, "close": 0.1254, "volume": 121423.5, "close_time": 1770735599999, "quote_volume": 15213.55412, "trades": 116, "taker_buy_base": 68047.1, "taker_buy_quote": 8525.82576 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1252, "high": 0.1269, "low": 0.1252, "close": 0.1261, "volume": 63968.9, "close_time": 1770739199999, "quote_volume": 8059.28812, "trades": 80, "taker_buy_base": 24046.4, "taker_buy_quote": 3030.05433 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1256, "high": 0.1272, "low": 0.1252, "close": 0.1269, "volume": 43205.7, "close_time": 1770742799999, "quote_volume": 5448.46219, "trades": 89, "taker_buy_base": 18393.0, "taker_buy_quote": 2318.231 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.1263, "high": 0.1276, "low": 0.1261, "close": 0.1271, "volume": 30384.7, "close_time": 1770746399999, "quote_volume": 3856.88626, "trades": 62, "taker_buy_base": 20413.4, "taker_buy_quote": 2593.32196 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.1274, "high": 0.1281, "low": 0.1241, "close": 0.126, "volume": 143697.3, "close_time": 1770749999999, "quote_volume": 18141.77901, "trades": 182, "taker_buy_base": 62775.1, "taker_buy_quote": 7976.15322 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1261, "high": 0.1273, "low": 0.1255, "close": 0.1263, "volume": 98691.5, "close_time": 1770753599999, "quote_volume": 12491.09766, "trades": 74, "taker_buy_base": 20019.6, "taker_buy_quote": 2526.77012 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.126, "high": 0.1264, "low": 0.1255, "close": 0.1259, "volume": 16731.4, "close_time": 1770757199999, "quote_volume": 2104.27104, "trades": 24, "taker_buy_base": 14789.6, "taker_buy_quote": 1859.77534 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1259, "high": 0.1266, "low": 0.1255, "close": 0.1263, "volume": 21272.5, "close_time": 1770760799999, "quote_volume": 2683.16159, "trades": 46, "taker_buy_base": 13479.6, "taker_buy_quote": 1700.95362 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1264, "high": 0.1274, "low": 0.1263, "close": 0.1269, "volume": 10917.2, "close_time": 1770764399999, "quote_volume": 1383.78958, "trades": 28, "taker_buy_base": 5510.3, "taker_buy_quote": 697.394 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1263, "high": 0.1264, "low": 0.1258, "close": 0.1262, "volume": 23655.7, "close_time": 1770767999999, "quote_volume": 2983.30956, "trades": 40, "taker_buy_base": 13056.9, "taker_buy_quote": 1646.076 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1263, "high": 0.1266, "low": 0.1259, "close": 0.1263, "volume": 26563.1, "close_time": 1770771599999, "quote_volume": 3356.58207, "trades": 28, "taker_buy_base": 25716.8, "taker_buy_quote": 3249.71824 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1259, "high": 0.1265, "low": 0.1259, "close": 0.1259, "volume": 7632.6, "close_time": 1770775199999, "quote_volume": 962.63352, "trades": 18, "taker_buy_base": 6442.6, "taker_buy_quote": 812.44126 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1273, "high": 0.128, "low": 0.1264, "close": 0.1264, "volume": 18950.3, "close_time": 1770778799999, "quote_volume": 2405.84684, "trades": 47, "taker_buy_base": 7090.1, "taker_buy_quote": 901.82751 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1267, "high": 0.1269, "low": 0.1246, "close": 0.126, "volume": 126570.0, "close_time": 1770782399999, "quote_volume": 15951.02832, "trades": 142, "taker_buy_base": 53234.4, "taker_buy_quote": 6697.00281 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1259, "high": 0.1263, "low": 0.1238, "close": 0.1242, "volume": 78912.8, "close_time": 1770785999999, "quote_volume": 9869.18711, "trades": 125, "taker_buy_base": 37706.6, "taker_buy_quote": 4710.31149 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1243, "high": 0.1247, "low": 0.1226, "close": 0.1227, "volume": 53154.9, "close_time": 1770789599999, "quote_volume": 6605.30763, "trades": 73, "taker_buy_base": 42604.3, "taker_buy_quote": 5298.33407 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1207, "close": 0.1207, "volume": 84359.5, "close_time": 1770793199999, "quote_volume": 10282.865, "trades": 149, "taker_buy_base": 52439.7, "taker_buy_quote": 6389.6398 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.1209, "high": 0.1215, "low": 0.1205, "close": 0.1211, "volume": 36588.6, "close_time": 1770796799999, "quote_volume": 4429.24556, "trades": 65, "taker_buy_base": 21341.8, "taker_buy_quote": 2584.43489 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1211, "high": 0.1219, "low": 0.1208, "close": 0.1219, "volume": 91334.6, "close_time": 1770800399999, "quote_volume": 11081.83911, "trades": 115, "taker_buy_base": 50647.1, "taker_buy_quote": 6147.75548 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1207, "close": 0.1207, "volume": 11072.3, "close_time": 1770803999999, "quote_volume": 1345.77787, "trades": 28, "taker_buy_base": 4294.0, "taker_buy_quote": 521.29988 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.1202, "high": 0.1202, "low": 0.1192, "close": 0.1196, "volume": 65662.7, "close_time": 1770807599999, "quote_volume": 7863.27984, "trades": 81, "taker_buy_base": 9172.6, "taker_buy_quote": 1096.81291 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.1196, "high": 0.121, "low": 0.1196, "close": 0.1198, "volume": 17236.0, "close_time": 1770811199999, "quote_volume": 2071.27211, "trades": 62, "taker_buy_base": 7627.0, "taker_buy_quote": 917.13914 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.12, "high": 0.1213, "low": 0.1198, "close": 0.121, "volume": 48604.9, "close_time": 1770814799999, "quote_volume": 5853.59203, "trades": 98, "taker_buy_base": 28009.5, "taker_buy_quote": 3370.98608 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.1209, "high": 0.1232, "low": 0.1205, "close": 0.123, "volume": 117982.8, "close_time": 1770818399999, "quote_volume": 14330.82637, "trades": 182, "taker_buy_base": 68482.5, "taker_buy_quote": 8324.79388 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1232, "high": 0.1258, "low": 0.1214, "close": 0.1216, "volume": 94469.9, "close_time": 1770821999999, "quote_volume": 11661.22911, "trades": 182, "taker_buy_base": 38824.3, "taker_buy_quote": 4786.55493 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1218, "high": 0.1222, "low": 0.1198, "close": 0.122, "volume": 43002.5, "close_time": 1770825599999, "quote_volume": 5211.1943, "trades": 115, "taker_buy_base": 27737.5, "taker_buy_quote": 3359.29521 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1222, "high": 0.1239, "low": 0.1219, "close": 0.1226, "volume": 101067.8, "close_time": 1770829199999, "quote_volume": 12420.68097, "trades": 158, "taker_buy_base": 49995.3, "taker_buy_quote": 6128.19764 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1224, "high": 0.1248, "low": 0.1222, "close": 0.1237, "volume": 25477.6, "close_time": 1770832799999, "quote_volume": 3128.51895, "trades": 57, "taker_buy_base": 19901.6, "taker_buy_quote": 2440.87358 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1235, "high": 0.126, "low": 0.123, "close": 0.1253, "volume": 15504.4, "close_time": 1770836399999, "quote_volume": 1943.1784, "trades": 55, "taker_buy_base": 8561.4, "taker_buy_quote": 1072.30092 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1254, "high": 0.1257, "low": 0.1245, "close": 0.1246, "volume": 10503.2, "close_time": 1770839999999, "quote_volume": 1313.82589, "trades": 36, "taker_buy_base": 3852.3, "taker_buy_quote": 481.39023 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1247, "high": 0.1267, "low": 0.1242, "close": 0.1265, "volume": 34606.9, "close_time": 1770843599999, "quote_volume": 4325.69304, "trades": 67, "taker_buy_base": 17392.4, "taker_buy_quote": 2173.47532 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1265, "high": 0.1275, "low": 0.126, "close": 0.127, "volume": 30571.2, "close_time": 1770847199999, "quote_volume": 3872.98671, "trades": 89, "taker_buy_base": 20342.6, "taker_buy_quote": 2575.5489 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1271, "high": 0.1298, "low": 0.1271, "close": 0.1274, "volume": 153732.1, "close_time": 1770850799999, "quote_volume": 19793.95492, "trades": 213, "taker_buy_base": 81763.2, "taker_buy_quote": 10524.98758 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1279, "high": 0.1281, "low": 0.1268, "close": 0.1278, "volume": 38100.6, "close_time": 1770854399999, "quote_volume": 4852.50836, "trades": 77, "taker_buy_base": 25322.9, "taker_buy_quote": 3224.14527 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1281, "high": 0.1298, "low": 0.1274, "close": 0.129, "volume": 110082.1, "close_time": 1770857999999, "quote_volume": 14182.10999, "trades": 87, "taker_buy_base": 76785.9, "taker_buy_quote": 9907.00144 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1293, "high": 0.131, "low": 0.1293, "close": 0.13, "volume": 36929.8, "close_time": 1770861599999, "quote_volume": 4821.66733, "trades": 48, "taker_buy_base": 9916.6, "taker_buy_quote": 1293.60888 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1295, "high": 0.1301, "low": 0.1294, "close": 0.13, "volume": 12770.6, "close_time": 1770865199999, "quote_volume": 1659.2677, "trades": 15, "taker_buy_base": 5148.9, "taker_buy_quote": 668.6988 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.13, "high": 0.1314, "low": 0.13, "close": 0.1308, "volume": 113754.1, "close_time": 1770868799999, "quote_volume": 14885.46913, "trades": 127, "taker_buy_base": 77068.8, "taker_buy_quote": 10087.0484 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1306, "high": 0.1321, "low": 0.1305, "close": 0.1318, "volume": 119491.0, "close_time": 1770872399999, "quote_volume": 15715.02018, "trades": 80, "taker_buy_base": 54340.1, "taker_buy_quote": 7146.57855 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1312, "high": 0.132, "low": 0.1304, "close": 0.1315, "volume": 165986.1, "close_time": 1770875999999, "quote_volume": 21758.04795, "trades": 120, "taker_buy_base": 91873.7, "taker_buy_quote": 12058.90896 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1318, "high": 0.1339, "low": 0.1318, "close": 0.1331, "volume": 233149.6, "close_time": 1770879599999, "quote_volume": 31026.81925, "trades": 174, "taker_buy_base": 102218.3, "taker_buy_quote": 13600.55941 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.132, "high": 0.134, "low": 0.1319, "close": 0.1335, "volume": 135334.9, "close_time": 1770883199999, "quote_volume": 17996.07262, "trades": 120, "taker_buy_base": 101441.8, "taker_buy_quote": 13485.57751 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1333, "high": 0.1333, "low": 0.1313, "close": 0.1318, "volume": 212969.0, "close_time": 1770886799999, "quote_volume": 28147.43619, "trades": 157, "taker_buy_base": 122729.2, "taker_buy_quote": 16214.22876 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1314, "high": 0.133, "low": 0.1311, "close": 0.1321, "volume": 118358.8, "close_time": 1770890399999, "quote_volume": 15623.57973, "trades": 171, "taker_buy_base": 62855.1, "taker_buy_quote": 8307.71207 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1323, "high": 0.1324, "low": 0.1312, "close": 0.1316, "volume": 47462.3, "close_time": 1770893999999, "quote_volume": 6253.01764, "trades": 78, "taker_buy_base": 25870.1, "taker_buy_quote": 3402.72598 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1316, "high": 0.132, "low": 0.1303, "close": 0.1304, "volume": 42543.2, "close_time": 1770897599999, "quote_volume": 5577.86257, "trades": 75, "taker_buy_base": 14522.1, "taker_buy_quote": 1906.06719 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1305, "high": 0.1307, "low": 0.1285, "close": 0.1289, "volume": 91826.2, "close_time": 1770901199999, "quote_volume": 11896.27041, "trades": 145, "taker_buy_base": 49838.0, "taker_buy_quote": 6466.64799 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.1288, "high": 0.1296, "low": 0.128, "close": 0.1295, "volume": 69583.1, "close_time": 1770904799999, "quote_volume": 8936.58752, "trades": 106, "taker_buy_base": 32511.8, "taker_buy_quote": 4176.40724 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1295, "high": 0.13, "low": 0.1288, "close": 0.1294, "volume": 54021.9, "close_time": 1770908399999, "quote_volume": 6993.05145, "trades": 116, "taker_buy_base": 29831.7, "taker_buy_quote": 3860.8742 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1294, "high": 0.1307, "low": 0.1283, "close": 0.1292, "volume": 46619.2, "close_time": 1770911999999, "quote_volume": 6020.43956, "trades": 110, "taker_buy_base": 20028.4, "taker_buy_quote": 2585.17187 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1293, "high": 0.1298, "low": 0.1278, "close": 0.1283, "volume": 91309.6, "close_time": 1770915599999, "quote_volume": 11742.00227, "trades": 186, "taker_buy_base": 41179.4, "taker_buy_quote": 5293.25073 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1285, "high": 0.1295, "low": 0.1275, "close": 0.1286, "volume": 53210.3, "close_time": 1770919199999, "quote_volume": 6846.17215, "trades": 93, "taker_buy_base": 21888.4, "taker_buy_quote": 2817.7105 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1286, "high": 0.1296, "low": 0.1281, "close": 0.1285, "volume": 80359.2, "close_time": 1770922799999, "quote_volume": 10352.29632, "trades": 113, "taker_buy_base": 44236.4, "taker_buy_quote": 5703.32574 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1285, "high": 0.1314, "low": 0.1283, "close": 0.1302, "volume": 123854.7, "close_time": 1770926399999, "quote_volume": 16175.47806, "trades": 156, "taker_buy_base": 73139.0, "taker_buy_quote": 9558.97304 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1303, "high": 0.1306, "low": 0.1295, "close": 0.1299, "volume": 38279.9, "close_time": 1770929999999, "quote_volume": 4981.01244, "trades": 85, "taker_buy_base": 22724.2, "taker_buy_quote": 2954.58796 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1299, "high": 0.1308, "low": 0.1297, "close": 0.13, "volume": 24219.4, "close_time": 1770933599999, "quote_volume": 3150.23151, "trades": 69, "taker_buy_base": 16028.2, "taker_buy_quote": 2085.14163 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1299, "high": 0.1317, "low": 0.1297, "close": 0.1314, "volume": 44187.5, "close_time": 1770937199999, "quote_volume": 5775.71836, "trades": 54, "taker_buy_base": 34360.6, "taker_buy_quote": 4492.73233 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.132, "high": 0.1326, "low": 0.1317, "close": 0.1324, "volume": 50546.5, "close_time": 1770940799999, "quote_volume": 6682.07094, "trades": 111, "taker_buy_base": 30177.4, "taker_buy_quote": 3988.3957 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1322, "high": 0.1329, "low": 0.1306, "close": 0.1312, "volume": 213321.8, "close_time": 1770944399999, "quote_volume": 28061.1558, "trades": 242, "taker_buy_base": 54975.6, "taker_buy_quote": 7235.14649 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.131, "high": 0.1337, "low": 0.131, "close": 0.1337, "volume": 65741.0, "close_time": 1770947999999, "quote_volume": 8726.77575, "trades": 124, "taker_buy_base": 38863.3, "taker_buy_quote": 5156.57948 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1338, "high": 0.1338, "low": 0.1323, "close": 0.1328, "volume": 103359.9, "close_time": 1770951599999, "quote_volume": 13725.25633, "trades": 133, "taker_buy_base": 54935.5, "taker_buy_quote": 7295.71011 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.1327, "high": 0.1334, "low": 0.1324, "close": 0.1324, "volume": 43852.3, "close_time": 1770955199999, "quote_volume": 5828.35041, "trades": 93, "taker_buy_base": 27617.0, "taker_buy_quote": 3672.25683 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1324, "high": 0.1324, "low": 0.1303, "close": 0.1304, "volume": 44520.1, "close_time": 1770958799999, "quote_volume": 5857.75982, "trades": 60, "taker_buy_base": 31038.8, "taker_buy_quote": 4084.72287 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1304, "high": 0.1308, "low": 0.1293, "close": 0.1295, "volume": 37398.4, "close_time": 1770962399999, "quote_volume": 4867.59985, "trades": 68, "taker_buy_base": 12886.3, "taker_buy_quote": 1678.62095 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1297, "high": 0.1306, "low": 0.1297, "close": 0.1303, "volume": 12148.4, "close_time": 1770965999999, "quote_volume": 1581.97771, "trades": 33, "taker_buy_base": 4305.3, "taker_buy_quote": 560.60415 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1308, "high": 0.1311, "low": 0.1303, "close": 0.1307, "volume": 83828.2, "close_time": 1770969599999, "quote_volume": 10970.59416, "trades": 107, "taker_buy_base": 31922.2, "taker_buy_quote": 4176.35055 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1307, "high": 0.1332, "low": 0.1307, "close": 0.1327, "volume": 38113.8, "close_time": 1770973199999, "quote_volume": 5043.08423, "trades": 91, "taker_buy_base": 22857.9, "taker_buy_quote": 3025.20348 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1327, "high": 0.1327, "low": 0.1318, "close": 0.1318, "volume": 22096.3, "close_time": 1770976799999, "quote_volume": 2919.57402, "trades": 58, "taker_buy_base": 11921.6, "taker_buy_quote": 1575.89857 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.132, "high": 0.1345, "low": 0.1319, "close": 0.1332, "volume": 112405.1, "close_time": 1770980399999, "quote_volume": 14995.84757, "trades": 222, "taker_buy_base": 44689.7, "taker_buy_quote": 5961.61928 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1332, "high": 0.1359, "low": 0.1331, "close": 0.1344, "volume": 132463.7, "close_time": 1770983999999, "quote_volume": 17819.70767, "trades": 198, "taker_buy_base": 65618.0, "taker_buy_quote": 8843.87088 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1343, "high": 0.1343, "low": 0.1328, "close": 0.1333, "volume": 61898.9, "close_time": 1770987599999, "quote_volume": 8270.1911, "trades": 118, "taker_buy_base": 33250.2, "taker_buy_quote": 4441.46658 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1334, "high": 0.1346, "low": 0.1327, "close": 0.1329, "volume": 64183.8, "close_time": 1770991199999, "quote_volume": 8578.73838, "trades": 150, "taker_buy_base": 30713.3, "taker_buy_quote": 4104.98196 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1335, "high": 0.1347, "low": 0.1322, "close": 0.1323, "volume": 109789.2, "close_time": 1770994799999, "quote_volume": 14687.20269, "trades": 271, "taker_buy_base": 60814.1, "taker_buy_quote": 8141.87443 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1324, "high": 0.1353, "low": 0.1324, "close": 0.1338, "volume": 115894.4, "close_time": 1770998399999, "quote_volume": 15502.23737, "trades": 285, "taker_buy_base": 47705.0, "taker_buy_quote": 6397.0054 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1339, "high": 0.1405, "low": 0.1338, "close": 0.1399, "volume": 209441.6, "close_time": 1771001999999, "quote_volume": 29025.10006, "trades": 323, "taker_buy_base": 150186.8, "taker_buy_quote": 20825.04919 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1398, "high": 0.1414, "low": 0.1383, "close": 0.1389, "volume": 140944.7, "close_time": 1771005599999, "quote_volume": 19674.71168, "trades": 279, "taker_buy_base": 64246.3, "taker_buy_quote": 8973.94483 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1388, "high": 0.1391, "low": 0.1364, "close": 0.1374, "volume": 138315.1, "close_time": 1771009199999, "quote_volume": 19046.971, "trades": 193, "taker_buy_base": 55870.3, "taker_buy_quote": 7681.76795 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1374, "high": 0.1377, "low": 0.137, "close": 0.1377, "volume": 15693.3, "close_time": 1771012799999, "quote_volume": 2155.9429, "trades": 56, "taker_buy_base": 9980.8, "taker_buy_quote": 1370.93537 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1374, "high": 0.1374, "low": 0.136, "close": 0.1362, "volume": 68303.2, "close_time": 1771016399999, "quote_volume": 9321.08301, "trades": 120, "taker_buy_base": 34075.7, "taker_buy_quote": 4649.1642 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1364, "high": 0.1377, "low": 0.1364, "close": 0.1372, "volume": 55879.0, "close_time": 1771019999999, "quote_volume": 7667.15045, "trades": 71, "taker_buy_base": 37779.8, "taker_buy_quote": 5183.95191 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1371, "high": 0.1378, "low": 0.1364, "close": 0.1369, "volume": 35833.3, "close_time": 1771023599999, "quote_volume": 4911.65171, "trades": 61, "taker_buy_base": 13866.6, "taker_buy_quote": 1901.78517 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.1372, "high": 0.1385, "low": 0.1369, "close": 0.1381, "volume": 32102.9, "close_time": 1771027199999, "quote_volume": 4413.2951, "trades": 59, "taker_buy_base": 16961.3, "taker_buy_quote": 2335.29121 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1388, "high": 0.1391, "low": 0.1365, "close": 0.1372, "volume": 45220.0, "close_time": 1771030799999, "quote_volume": 6214.85637, "trades": 116, "taker_buy_base": 30732.1, "taker_buy_quote": 4224.65105 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1371, "high": 0.1373, "low": 0.1366, "close": 0.137, "volume": 8134.9, "close_time": 1771034399999, "quote_volume": 1113.42097, "trades": 27, "taker_buy_base": 2334.2, "taker_buy_quote": 319.33421 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.137, "high": 0.1376, "low": 0.1357, "close": 0.1357, "volume": 55067.8, "close_time": 1771037999999, "quote_volume": 7526.02625, "trades": 89, "taker_buy_base": 15779.2, "taker_buy_quote": 2155.89358 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1358, "high": 0.1364, "low": 0.1349, "close": 0.135, "volume": 66431.0, "close_time": 1771041599999, "quote_volume": 9004.24036, "trades": 94, "taker_buy_base": 35655.4, "taker_buy_quote": 4829.34564 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1349, "high": 0.1351, "low": 0.134, "close": 0.1348, "volume": 17340.2, "close_time": 1771045199999, "quote_volume": 2332.96582, "trades": 62, "taker_buy_base": 8105.1, "taker_buy_quote": 1090.64366 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1347, "high": 0.1356, "low": 0.1345, "close": 0.1347, "volume": 38407.7, "close_time": 1771048799999, "quote_volume": 5184.91615, "trades": 67, "taker_buy_base": 18804.4, "taker_buy_quote": 2537.27968 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1348, "high": 0.1351, "low": 0.1346, "close": 0.1346, "volume": 16098.2, "close_time": 1771052399999, "quote_volume": 2171.52998, "trades": 29, "taker_buy_base": 1959.3, "taker_buy_quote": 264.22426 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1345, "high": 0.1352, "low": 0.1345, "close": 0.1352, "volume": 36527.9, "close_time": 1771055999999, "quote_volume": 4923.63429, "trades": 46, "taker_buy_base": 32633.5, "taker_buy_quote": 4398.80235 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1349, "high": 0.1371, "low": 0.1349, "close": 0.1369, "volume": 170573.0, "close_time": 1771059599999, "quote_volume": 23180.48004, "trades": 179, "taker_buy_base": 56025.0, "taker_buy_quote": 7619.29036 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1366, "high": 0.1373, "low": 0.1365, "close": 0.1371, "volume": 29116.4, "close_time": 1771063199999, "quote_volume": 3980.12982, "trades": 54, "taker_buy_base": 18301.1, "taker_buy_quote": 2501.77767 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1366, "high": 0.1369, "low": 0.1363, "close": 0.1366, "volume": 7315.8, "close_time": 1771066799999, "quote_volume": 999.45644, "trades": 33, "taker_buy_base": 2550.9, "taker_buy_quote": 348.48166 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1368, "high": 0.1381, "low": 0.1368, "close": 0.1377, "volume": 19457.5, "close_time": 1771070399999, "quote_volume": 2678.8748, "trades": 59, "taker_buy_base": 9672.0, "taker_buy_quote": 1331.32748 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1378, "high": 0.1388, "low": 0.1368, "close": 0.137, "volume": 191250.0, "close_time": 1771073999999, "quote_volume": 26262.94727, "trades": 147, "taker_buy_base": 109831.7, "taker_buy_quote": 15076.11895 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.137, "high": 0.1406, "low": 0.137, "close": 0.1385, "volume": 156337.6, "close_time": 1771077599999, "quote_volume": 21732.80121, "trades": 301, "taker_buy_base": 117524.5, "taker_buy_quote": 16330.06477 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1385, "high": 0.14, "low": 0.1376, "close": 0.1395, "volume": 28664.9, "close_time": 1771081199999, "quote_volume": 3977.16214, "trades": 77, "taker_buy_base": 13601.0, "taker_buy_quote": 1889.9579 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1394, "high": 0.1398, "low": 0.1389, "close": 0.1395, "volume": 10551.2, "close_time": 1771084799999, "quote_volume": 1470.28059, "trades": 29, "taker_buy_base": 7737.2, "taker_buy_quote": 1078.15249 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1395, "high": 0.1405, "low": 0.1393, "close": 0.1399, "volume": 62083.3, "close_time": 1771088399999, "quote_volume": 8692.4545, "trades": 128, "taker_buy_base": 25442.2, "taker_buy_quote": 3560.4949 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1399, "high": 0.1399, "low": 0.1388, "close": 0.1393, "volume": 18040.5, "close_time": 1771091999999, "quote_volume": 2516.39626, "trades": 57, "taker_buy_base": 11634.5, "taker_buy_quote": 1623.10271 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1393, "high": 0.141, "low": 0.1393, "close": 0.1407, "volume": 18501.1, "close_time": 1771095599999, "quote_volume": 2599.18733, "trades": 61, "taker_buy_base": 11567.3, "taker_buy_quote": 1625.49845 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1405, "high": 0.1418, "low": 0.1403, "close": 0.1418, "volume": 8682.3, "close_time": 1771099199999, "quote_volume": 1225.45873, "trades": 29, "taker_buy_base": 5718.8, "taker_buy_quote": 807.1901 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1416, "high": 0.1417, "low": 0.1402, "close": 0.1406, "volume": 13494.0, "close_time": 1771102799999, "quote_volume": 1898.99329, "trades": 39, "taker_buy_base": 10562.7, "taker_buy_quote": 1486.24474 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1407, "high": 0.1412, "low": 0.1396, "close": 0.1397, "volume": 47097.5, "close_time": 1771106399999, "quote_volume": 6626.00016, "trades": 87, "taker_buy_base": 21505.4, "taker_buy_quote": 3024.22684 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1398, "high": 0.1411, "low": 0.1398, "close": 0.1405, "volume": 19977.1, "close_time": 1771109999999, "quote_volume": 2805.6522, "trades": 43, "taker_buy_base": 15942.0, "taker_buy_quote": 2237.78088 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1408, "high": 0.1408, "low": 0.1398, "close": 0.1401, "volume": 23108.1, "close_time": 1771113599999, "quote_volume": 3245.88246, "trades": 44, "taker_buy_base": 10330.7, "taker_buy_quote": 1449.54141 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.14, "high": 0.14, "low": 0.1384, "close": 0.1396, "volume": 31158.9, "close_time": 1771117199999, "quote_volume": 4332.11442, "trades": 58, "taker_buy_base": 11783.0, "taker_buy_quote": 1634.89927 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1399, "high": 0.1407, "low": 0.1397, "close": 0.1401, "volume": 28908.8, "close_time": 1771120799999, "quote_volume": 4051.49757, "trades": 56, "taker_buy_base": 12180.0, "taker_buy_quote": 1707.16287 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.14, "high": 0.1402, "low": 0.1385, "close": 0.1392, "volume": 14145.2, "close_time": 1771124399999, "quote_volume": 1973.01813, "trades": 44, "taker_buy_base": 7914.3, "taker_buy_quote": 1103.72245 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1389, "high": 0.1389, "low": 0.1357, "close": 0.1376, "volume": 149435.0, "close_time": 1771127999999, "quote_volume": 20561.38114, "trades": 206, "taker_buy_base": 56484.2, "taker_buy_quote": 7745.83441 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1376, "high": 0.139, "low": 0.1376, "close": 0.1386, "volume": 22325.4, "close_time": 1771131599999, "quote_volume": 3085.3302, "trades": 54, "taker_buy_base": 12484.3, "taker_buy_quote": 1724.70177 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1387, "high": 0.1392, "low": 0.1385, "close": 0.139, "volume": 4330.4, "close_time": 1771135199999, "quote_volume": 601.25658, "trades": 20, "taker_buy_base": 1985.0, "taker_buy_quote": 275.73221 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1387, "high": 0.1392, "low": 0.1382, "close": 0.1386, "volume": 24108.3, "close_time": 1771138799999, "quote_volume": 3346.43258, "trades": 113, "taker_buy_base": 13247.7, "taker_buy_quote": 1837.9734 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1385, "high": 0.1406, "low": 0.1385, "close": 0.14, "volume": 70427.0, "close_time": 1771142399999, "quote_volume": 9881.60382, "trades": 92, "taker_buy_base": 28883.5, "taker_buy_quote": 4050.3992 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1399, "high": 0.14, "low": 0.1372, "close": 0.1377, "volume": 43802.4, "close_time": 1771145999999, "quote_volume": 6036.09745, "trades": 82, "taker_buy_base": 6062.5, "taker_buy_quote": 839.05884 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1378, "high": 0.1402, "low": 0.1378, "close": 0.1383, "volume": 21255.5, "close_time": 1771149599999, "quote_volume": 2960.94815, "trades": 48, "taker_buy_base": 7100.6, "taker_buy_quote": 988.59092 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1381, "high": 0.1381, "low": 0.1363, "close": 0.1369, "volume": 9197.0, "close_time": 1771153199999, "quote_volume": 1259.55933, "trades": 35, "taker_buy_base": 3377.8, "taker_buy_quote": 462.21054 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1369, "high": 0.1372, "low": 0.1366, "close": 0.1366, "volume": 3869.2, "close_time": 1771156799999, "quote_volume": 529.44796, "trades": 20, "taker_buy_base": 998.3, "taker_buy_quote": 136.63759 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1365, "high": 0.1365, "low": 0.1325, "close": 0.1325, "volume": 30537.5, "close_time": 1771160399999, "quote_volume": 4106.94667, "trades": 88, "taker_buy_base": 11039.0, "taker_buy_quote": 1487.22973 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1325, "high": 0.1338, "low": 0.131, "close": 0.1316, "volume": 56537.7, "close_time": 1771163999999, "quote_volume": 7490.22571, "trades": 154, "taker_buy_base": 28276.4, "taker_buy_quote": 3750.55175 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1312, "high": 0.1326, "low": 0.1309, "close": 0.1326, "volume": 24146.0, "close_time": 1771167599999, "quote_volume": 3187.80172, "trades": 87, "taker_buy_base": 14112.8, "taker_buy_quote": 1864.74661 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1327, "high": 0.1329, "low": 0.1318, "close": 0.132, "volume": 32150.7, "close_time": 1771171199999, "quote_volume": 4251.53739, "trades": 50, "taker_buy_base": 27095.6, "taker_buy_quote": 3583.66043 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1319, "high": 0.132, "low": 0.131, "close": 0.1315, "volume": 33801.3, "close_time": 1771174799999, "quote_volume": 4448.42969, "trades": 65, "taker_buy_base": 15981.1, "taker_buy_quote": 2101.50031 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1313, "high": 0.1313, "low": 0.1282, "close": 0.1291, "volume": 79988.6, "close_time": 1771178399999, "quote_volume": 10366.64829, "trades": 161, "taker_buy_base": 20671.7, "taker_buy_quote": 2676.20216 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1292, "high": 0.1303, "low": 0.1287, "close": 0.1293, "volume": 45649.2, "close_time": 1771181999999, "quote_volume": 5909.04037, "trades": 126, "taker_buy_base": 20284.6, "taker_buy_quote": 2626.58483 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1294, "high": 0.1297, "low": 0.1285, "close": 0.1293, "volume": 37491.7, "close_time": 1771185599999, "quote_volume": 4834.44688, "trades": 82, "taker_buy_base": 25815.7, "taker_buy_quote": 3328.56442 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1291, "high": 0.1303, "low": 0.1288, "close": 0.1301, "volume": 55995.4, "close_time": 1771189199999, "quote_volume": 7254.52617, "trades": 64, "taker_buy_base": 28916.2, "taker_buy_quote": 3743.86731 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.13, "high": 0.1311, "low": 0.13, "close": 0.1303, "volume": 16838.0, "close_time": 1771192799999, "quote_volume": 2199.20789, "trades": 54, "taker_buy_base": 12278.6, "taker_buy_quote": 1604.03072 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1303, "high": 0.131, "low": 0.1303, "close": 0.1303, "volume": 4993.7, "close_time": 1771196399999, "quote_volume": 652.35288, "trades": 20, "taker_buy_base": 3367.3, "taker_buy_quote": 440.0116 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.13, "high": 0.1308, "low": 0.1297, "close": 0.1306, "volume": 8800.6, "close_time": 1771199999999, "quote_volume": 1145.68197, "trades": 33, "taker_buy_base": 6384.8, "taker_buy_quote": 831.16205 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1304, "high": 0.1352, "low": 0.1304, "close": 0.134, "volume": 245783.5, "close_time": 1771203599999, "quote_volume": 32623.20988, "trades": 409, "taker_buy_base": 121867.7, "taker_buy_quote": 16177.99416 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1341, "high": 0.1357, "low": 0.1328, "close": 0.1329, "volume": 71618.3, "close_time": 1771207199999, "quote_volume": 9624.72038, "trades": 112, "taker_buy_base": 41991.4, "taker_buy_quote": 5644.05832 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1329, "high": 0.1341, "low": 0.1324, "close": 0.1332, "volume": 31216.4, "close_time": 1771210799999, "quote_volume": 4164.4586, "trades": 49, "taker_buy_base": 6115.0, "taker_buy_quote": 816.15839 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1337, "high": 0.1379, "low": 0.1336, "close": 0.1373, "volume": 169408.8, "close_time": 1771214399999, "quote_volume": 23113.16286, "trades": 175, "taker_buy_base": 83116.9, "taker_buy_quote": 11338.83018 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1369, "high": 0.137, "low": 0.134, "close": 0.1345, "volume": 66240.8, "close_time": 1771217999999, "quote_volume": 8998.37862, "trades": 66, "taker_buy_base": 32249.4, "taker_buy_quote": 4387.29093 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.1344, "high": 0.1346, "low": 0.1326, "close": 0.1329, "volume": 19326.4, "close_time": 1771221599999, "quote_volume": 2580.5601, "trades": 35, "taker_buy_base": 9259.4, "taker_buy_quote": 1232.77815 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1332, "high": 0.1343, "low": 0.133, "close": 0.133, "volume": 16737.5, "close_time": 1771225199999, "quote_volume": 2235.63198, "trades": 34, "taker_buy_base": 9235.2, "taker_buy_quote": 1233.6031 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1327, "high": 0.1327, "low": 0.1305, "close": 0.1305, "volume": 11755.8, "close_time": 1771228799999, "quote_volume": 1542.82351, "trades": 30, "taker_buy_base": 6992.2, "taker_buy_quote": 917.86102 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1309, "high": 0.1311, "low": 0.1301, "close": 0.1306, "volume": 31551.9, "close_time": 1771232399999, "quote_volume": 4123.75316, "trades": 66, "taker_buy_base": 14922.0, "taker_buy_quote": 1950.80902 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1306, "high": 0.1313, "low": 0.1305, "close": 0.131, "volume": 12694.7, "close_time": 1771235999999, "quote_volume": 1661.61679, "trades": 36, "taker_buy_base": 6299.7, "taker_buy_quote": 824.02227 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1312, "high": 0.1318, "low": 0.1307, "close": 0.131, "volume": 19177.9, "close_time": 1771239599999, "quote_volume": 2517.19177, "trades": 42, "taker_buy_base": 7599.8, "taker_buy_quote": 997.65656 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1309, "high": 0.1311, "low": 0.1297, "close": 0.1309, "volume": 13748.6, "close_time": 1771243199999, "quote_volume": 1793.27268, "trades": 45, "taker_buy_base": 6545.4, "taker_buy_quote": 853.94601 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1307, "high": 0.1352, "low": 0.1307, "close": 0.1334, "volume": 138837.9, "close_time": 1771246799999, "quote_volume": 18580.28557, "trades": 255, "taker_buy_base": 75421.4, "taker_buy_quote": 10096.67901 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1338, "high": 0.1343, "low": 0.1318, "close": 0.1321, "volume": 69590.5, "close_time": 1771250399999, "quote_volume": 9250.11466, "trades": 118, "taker_buy_base": 31553.9, "taker_buy_quote": 4189.08557 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1322, "high": 0.1329, "low": 0.1314, "close": 0.1326, "volume": 17776.0, "close_time": 1771253999999, "quote_volume": 2349.63677, "trades": 54, "taker_buy_base": 8384.4, "taker_buy_quote": 1108.32795 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1328, "high": 0.133, "low": 0.1295, "close": 0.1304, "volume": 24749.7, "close_time": 1771257599999, "quote_volume": 3230.10587, "trades": 62, "taker_buy_base": 11857.6, "taker_buy_quote": 1548.4642 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1305, "high": 0.132, "low": 0.1303, "close": 0.1312, "volume": 21180.5, "close_time": 1771261199999, "quote_volume": 2780.22658, "trades": 60, "taker_buy_base": 9034.7, "taker_buy_quote": 1186.06123 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1314, "high": 0.132, "low": 0.1307, "close": 0.1315, "volume": 10343.1, "close_time": 1771264799999, "quote_volume": 1359.51455, "trades": 35, "taker_buy_base": 5239.4, "taker_buy_quote": 688.93046 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1315, "high": 0.1329, "low": 0.1315, "close": 0.1323, "volume": 16383.9, "close_time": 1771268399999, "quote_volume": 2165.89596, "trades": 72, "taker_buy_base": 8401.4, "taker_buy_quote": 1109.57843 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1325, "high": 0.1326, "low": 0.1315, "close": 0.1325, "volume": 14262.9, "close_time": 1771271999999, "quote_volume": 1883.52699, "trades": 44, "taker_buy_base": 6413.4, "taker_buy_quote": 846.36716 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1321, "high": 0.1329, "low": 0.1319, "close": 0.1327, "volume": 30756.7, "close_time": 1771275599999, "quote_volume": 4069.02255, "trades": 38, "taker_buy_base": 6444.4, "taker_buy_quote": 852.72576 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1327, "high": 0.1331, "low": 0.1324, "close": 0.1331, "volume": 8990.4, "close_time": 1771279199999, "quote_volume": 1192.7955, "trades": 27, "taker_buy_base": 2962.2, "taker_buy_quote": 392.91436 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1331, "high": 0.1331, "low": 0.1322, "close": 0.1325, "volume": 9367.7, "close_time": 1771282799999, "quote_volume": 1241.68189, "trades": 15, "taker_buy_base": 2637.9, "taker_buy_quote": 350.08161 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1324, "high": 0.1325, "low": 0.132, "close": 0.1322, "volume": 11114.2, "close_time": 1771286399999, "quote_volume": 1470.70973, "trades": 34, "taker_buy_base": 3102.6, "taker_buy_quote": 410.53488 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.132, "high": 0.135, "low": 0.1314, "close": 0.1329, "volume": 69294.7, "close_time": 1771289999999, "quote_volume": 9232.19638, "trades": 162, "taker_buy_base": 32198.3, "taker_buy_quote": 4289.12386 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1331, "high": 0.1352, "low": 0.1331, "close": 0.1338, "volume": 53462.1, "close_time": 1771293599999, "quote_volume": 7176.69516, "trades": 137, "taker_buy_base": 32286.2, "taker_buy_quote": 4332.42721 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.133, "high": 0.136, "low": 0.133, "close": 0.135, "volume": 64130.2, "close_time": 1771297199999, "quote_volume": 8664.49798, "trades": 151, "taker_buy_base": 38241.1, "taker_buy_quote": 5171.37458 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1352, "high": 0.1353, "low": 0.1346, "close": 0.1347, "volume": 18573.8, "close_time": 1771300799999, "quote_volume": 2507.05827, "trades": 49, "taker_buy_base": 6752.5, "taker_buy_quote": 911.43463 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1345, "high": 0.1351, "low": 0.1342, "close": 0.1343, "volume": 32530.0, "close_time": 1771304399999, "quote_volume": 4385.49318, "trades": 75, "taker_buy_base": 12924.4, "taker_buy_quote": 1741.55098 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.134, "high": 0.134, "low": 0.1324, "close": 0.1332, "volume": 13836.4, "close_time": 1771307999999, "quote_volume": 1846.02138, "trades": 37, "taker_buy_base": 6849.1, "taker_buy_quote": 913.47258 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1331, "high": 0.1332, "low": 0.1326, "close": 0.133, "volume": 3822.2, "close_time": 1771311599999, "quote_volume": 508.14557, "trades": 13, "taker_buy_base": 904.0, "taker_buy_quote": 120.152 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1329, "high": 0.1337, "low": 0.1327, "close": 0.1334, "volume": 15155.4, "close_time": 1771315199999, "quote_volume": 2019.73668, "trades": 40, "taker_buy_base": 8583.8, "taker_buy_quote": 1144.85777 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1336, "high": 0.1348, "low": 0.1335, "close": 0.1348, "volume": 107813.3, "close_time": 1771318799999, "quote_volume": 14460.14081, "trades": 127, "taker_buy_base": 62286.5, "taker_buy_quote": 8352.06161 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1349, "high": 0.1354, "low": 0.1331, "close": 0.1342, "volume": 47918.8, "close_time": 1771322399999, "quote_volume": 6433.42714, "trades": 102, "taker_buy_base": 32436.0, "taker_buy_quote": 4352.56256 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1342, "high": 0.135, "low": 0.1328, "close": 0.1345, "volume": 52299.4, "close_time": 1771325999999, "quote_volume": 6980.57029, "trades": 73, "taker_buy_base": 32294.5, "taker_buy_quote": 4305.36571 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1348, "high": 0.14, "low": 0.1348, "close": 0.1383, "volume": 815802.6, "close_time": 1771329599999, "quote_volume": 112825.79637, "trades": 998, "taker_buy_base": 416937.0, "taker_buy_quote": 57644.92541 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1387, "high": 0.18, "low": 0.1375, "close": 0.1517, "volume": 5819394.4, "close_time": 1771333199999, "quote_volume": 913772.06589, "trades": 11681, "taker_buy_base": 2794965.4, "taker_buy_quote": 438705.79914 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1514, "high": 0.16, "low": 0.147, "close": 0.1472, "volume": 1973656.9, "close_time": 1771336799999, "quote_volume": 302947.09856, "trades": 3142, "taker_buy_base": 913659.6, "taker_buy_quote": 140304.70955 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1477, "high": 0.1496, "low": 0.1443, "close": 0.1456, "volume": 674482.9, "close_time": 1771340399999, "quote_volume": 98990.42418, "trades": 1245, "taker_buy_base": 349579.6, "taker_buy_quote": 51295.19167 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1458, "high": 0.1503, "low": 0.1457, "close": 0.1488, "volume": 560357.8, "close_time": 1771343999999, "quote_volume": 82774.86108, "trades": 1171, "taker_buy_base": 282493.1, "taker_buy_quote": 41724.80862 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1488, "high": 0.1501, "low": 0.143, "close": 0.1453, "volume": 375795.6, "close_time": 1771347599999, "quote_volume": 54890.01583, "trades": 694, "taker_buy_base": 181176.2, "taker_buy_quote": 26480.27408 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1452, "high": 0.1467, "low": 0.1418, "close": 0.1421, "volume": 321806.2, "close_time": 1771351199999, "quote_volume": 46405.57497, "trades": 614, "taker_buy_base": 171529.8, "taker_buy_quote": 24691.57604 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1421, "high": 0.1464, "low": 0.1413, "close": 0.1457, "volume": 173893.7, "close_time": 1771354799999, "quote_volume": 25034.10587, "trades": 351, "taker_buy_base": 113527.6, "taker_buy_quote": 16363.28049 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1454, "high": 0.1481, "low": 0.1438, "close": 0.1475, "volume": 122788.4, "close_time": 1771358399999, "quote_volume": 17901.47504, "trades": 303, "taker_buy_base": 72800.3, "taker_buy_quote": 10623.58699 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1473, "high": 0.148, "low": 0.1437, "close": 0.1448, "volume": 209988.0, "close_time": 1771361999999, "quote_volume": 30615.9938, "trades": 344, "taker_buy_base": 84862.5, "taker_buy_quote": 12345.60545 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1451, "high": 0.1458, "low": 0.1438, "close": 0.1446, "volume": 65362.3, "close_time": 1771365599999, "quote_volume": 9456.22649, "trades": 157, "taker_buy_base": 31157.2, "taker_buy_quote": 4506.05681 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1446, "high": 0.1482, "low": 0.1446, "close": 0.1461, "volume": 72372.2, "close_time": 1771369199999, "quote_volume": 10561.55443, "trades": 104, "taker_buy_base": 36440.1, "taker_buy_quote": 5321.84579 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.146, "high": 0.1464, "low": 0.1436, "close": 0.1446, "volume": 119926.3, "close_time": 1771372799999, "quote_volume": 17337.39888, "trades": 197, "taker_buy_base": 57157.9, "taker_buy_quote": 8258.96401 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1448, "high": 0.1448, "low": 0.1384, "close": 0.1392, "volume": 166019.1, "close_time": 1771376399999, "quote_volume": 23263.37385, "trades": 377, "taker_buy_base": 74718.9, "taker_buy_quote": 10470.80976 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1395, "high": 0.1398, "low": 0.137, "close": 0.1371, "volume": 189152.2, "close_time": 1771379999999, "quote_volume": 26120.16452, "trades": 334, "taker_buy_base": 125092.5, "taker_buy_quote": 17272.96213 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1371, "high": 0.1375, "low": 0.1362, "close": 0.1371, "volume": 57477.0, "close_time": 1771383599999, "quote_volume": 7867.23865, "trades": 165, "taker_buy_base": 26062.6, "taker_buy_quote": 3566.44213 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.1372, "high": 0.1373, "low": 0.1362, "close": 0.1371, "volume": 55405.3, "close_time": 1771387199999, "quote_volume": 7580.7377, "trades": 142, "taker_buy_base": 28570.0, "taker_buy_quote": 3907.84681 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1369, "high": 0.1377, "low": 0.1356, "close": 0.1367, "volume": 60700.1, "close_time": 1771390799999, "quote_volume": 8299.8924, "trades": 149, "taker_buy_base": 39248.5, "taker_buy_quote": 5370.0366 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1366, "high": 0.1375, "low": 0.1365, "close": 0.1373, "volume": 56626.8, "close_time": 1771394399999, "quote_volume": 7762.06905, "trades": 134, "taker_buy_base": 29369.6, "taker_buy_quote": 4026.2317 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1376, "high": 0.1406, "low": 0.1376, "close": 0.1384, "volume": 109746.8, "close_time": 1771397999999, "quote_volume": 15242.1015, "trades": 225, "taker_buy_base": 56519.9, "taker_buy_quote": 7869.38819 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1385, "high": 0.1394, "low": 0.1373, "close": 0.1381, "volume": 61289.4, "close_time": 1771401599999, "quote_volume": 8469.0565, "trades": 134, "taker_buy_base": 30496.1, "taker_buy_quote": 4219.79067 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1383, "high": 0.1405, "low": 0.1382, "close": 0.1391, "volume": 84930.2, "close_time": 1771405199999, "quote_volume": 11835.11258, "trades": 174, "taker_buy_base": 47536.6, "taker_buy_quote": 6622.84078 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1393, "high": 0.1396, "low": 0.1379, "close": 0.1384, "volume": 41376.3, "close_time": 1771408799999, "quote_volume": 5738.59308, "trades": 123, "taker_buy_base": 19200.5, "taker_buy_quote": 2661.02375 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1384, "high": 0.1427, "low": 0.138, "close": 0.1418, "volume": 183833.3, "close_time": 1771412399999, "quote_volume": 25888.52432, "trades": 403, "taker_buy_base": 88701.1, "taker_buy_quote": 12500.20182 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1419, "high": 0.1419, "low": 0.1385, "close": 0.1389, "volume": 216829.9, "close_time": 1771415999999, "quote_volume": 30272.47258, "trades": 208, "taker_buy_base": 118157.9, "taker_buy_quote": 16493.00235 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1386, "high": 0.1399, "low": 0.1379, "close": 0.1379, "volume": 150960.8, "close_time": 1771419599999, "quote_volume": 20945.17156, "trades": 184, "taker_buy_base": 87590.5, "taker_buy_quote": 12147.78159 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1378, "high": 0.1387, "low": 0.1363, "close": 0.1367, "volume": 86386.5, "close_time": 1771423199999, "quote_volume": 11878.93679, "trades": 157, "taker_buy_base": 36458.6, "taker_buy_quote": 5001.10965 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1367, "high": 0.1379, "low": 0.1361, "close": 0.1373, "volume": 60285.3, "close_time": 1771426799999, "quote_volume": 8262.52128, "trades": 141, "taker_buy_base": 29734.1, "taker_buy_quote": 4075.10306 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1374, "high": 0.138, "low": 0.1365, "close": 0.1365, "volume": 99797.3, "close_time": 1771430399999, "quote_volume": 13679.15931, "trades": 155, "taker_buy_base": 47436.6, "taker_buy_quote": 6495.48062 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1366, "high": 0.1366, "low": 0.1346, "close": 0.1351, "volume": 76729.0, "close_time": 1771433999999, "quote_volume": 10403.81938, "trades": 157, "taker_buy_base": 46159.4, "taker_buy_quote": 6255.88161 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.135, "high": 0.1356, "low": 0.1333, "close": 0.1337, "volume": 73133.6, "close_time": 1771437599999, "quote_volume": 9803.22767, "trades": 135, "taker_buy_base": 42882.8, "taker_buy_quote": 5740.98639 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1344, "high": 0.1347, "low": 0.1324, "close": 0.1325, "volume": 112983.7, "close_time": 1771441199999, "quote_volume": 15101.95891, "trades": 176, "taker_buy_base": 41915.2, "taker_buy_quote": 5605.44198 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1325, "high": 0.1333, "low": 0.1314, "close": 0.1324, "volume": 70935.9, "close_time": 1771444799999, "quote_volume": 9373.22969, "trades": 149, "taker_buy_base": 34340.3, "taker_buy_quote": 4536.93859 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1323, "high": 0.1329, "low": 0.1315, "close": 0.1321, "volume": 37926.7, "close_time": 1771448399999, "quote_volume": 5011.18545, "trades": 110, "taker_buy_base": 20717.6, "taker_buy_quote": 2737.35618 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1321, "high": 0.1332, "low": 0.132, "close": 0.1324, "volume": 33261.8, "close_time": 1771451999999, "quote_volume": 4411.88199, "trades": 148, "taker_buy_base": 18677.7, "taker_buy_quote": 2475.98877 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1323, "high": 0.1324, "low": 0.1312, "close": 0.1314, "volume": 23215.6, "close_time": 1771455599999, "quote_volume": 3059.2053, "trades": 30, "taker_buy_base": 3759.4, "taker_buy_quote": 495.55651 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1316, "high": 0.1325, "low": 0.1316, "close": 0.1322, "volume": 109085.1, "close_time": 1771459199999, "quote_volume": 14414.86672, "trades": 74, "taker_buy_base": 21555.2, "taker_buy_quote": 2850.32688 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1321, "high": 0.1325, "low": 0.1274, "close": 0.1284, "volume": 208848.9, "close_time": 1771462799999, "quote_volume": 27106.58097, "trades": 250, "taker_buy_base": 105211.6, "taker_buy_quote": 13682.07726 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1283, "high": 0.1291, "low": 0.1274, "close": 0.1281, "volume": 56880.1, "close_time": 1771466399999, "quote_volume": 7294.21417, "trades": 89, "taker_buy_base": 13878.8, "taker_buy_quote": 1778.72924 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1285, "high": 0.1291, "low": 0.1282, "close": 0.1287, "volume": 37649.9, "close_time": 1771469999999, "quote_volume": 4845.99426, "trades": 64, "taker_buy_base": 17998.8, "taker_buy_quote": 2316.70681 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1286, "high": 0.1286, "low": 0.1272, "close": 0.1276, "volume": 63493.9, "close_time": 1771473599999, "quote_volume": 8087.5363, "trades": 60, "taker_buy_base": 54471.6, "taker_buy_quote": 6934.19547 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1274, "high": 0.1277, "low": 0.1262, "close": 0.1266, "volume": 45890.2, "close_time": 1771477199999, "quote_volume": 5839.98852, "trades": 71, "taker_buy_base": 16655.9, "taker_buy_quote": 2119.99697 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1269, "high": 0.1279, "low": 0.1269, "close": 0.1276, "volume": 21742.8, "close_time": 1771480799999, "quote_volume": 2771.28265, "trades": 31, "taker_buy_base": 8016.0, "taker_buy_quote": 1020.62868 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1278, "high": 0.1285, "low": 0.1278, "close": 0.1281, "volume": 19077.7, "close_time": 1771484399999, "quote_volume": 2444.29087, "trades": 28, "taker_buy_base": 11124.6, "taker_buy_quote": 1425.15425 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.128, "high": 0.1283, "low": 0.1275, "close": 0.1277, "volume": 23183.4, "close_time": 1771487999999, "quote_volume": 2963.21914, "trades": 38, "taker_buy_base": 11996.2, "taker_buy_quote": 1533.64591 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1278, "high": 0.1278, "low": 0.1257, "close": 0.1267, "volume": 18174.4, "close_time": 1771491599999, "quote_volume": 2301.07465, "trades": 66, "taker_buy_base": 10450.1, "taker_buy_quote": 1322.69261 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.1268, "high": 0.1273, "low": 0.1262, "close": 0.1262, "volume": 19060.9, "close_time": 1771495199999, "quote_volume": 2417.42419, "trades": 58, "taker_buy_base": 9954.2, "taker_buy_quote": 1263.2618 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1262, "high": 0.1276, "low": 0.1261, "close": 0.1264, "volume": 29133.1, "close_time": 1771498799999, "quote_volume": 3692.15935, "trades": 77, "taker_buy_base": 14789.8, "taker_buy_quote": 1873.11253 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1264, "high": 0.1274, "low": 0.1264, "close": 0.1269, "volume": 19096.1, "close_time": 1771502399999, "quote_volume": 2426.70388, "trades": 60, "taker_buy_base": 11463.7, "taker_buy_quote": 1457.53895 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1271, "high": 0.1272, "low": 0.1257, "close": 0.1257, "volume": 14761.9, "close_time": 1771505999999, "quote_volume": 1871.10069, "trades": 43, "taker_buy_base": 6522.6, "taker_buy_quote": 826.25207 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1256, "high": 0.1256, "low": 0.123, "close": 0.1239, "volume": 142851.8, "close_time": 1771509599999, "quote_volume": 17776.57088, "trades": 276, "taker_buy_base": 57879.8, "taker_buy_quote": 7208.20353 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.124, "high": 0.1265, "low": 0.124, "close": 0.1261, "volume": 48234.9, "close_time": 1771513199999, "quote_volume": 6016.7168, "trades": 89, "taker_buy_base": 26283.6, "taker_buy_quote": 3281.59764 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1265, "high": 0.1267, "low": 0.1245, "close": 0.1266, "volume": 120888.3, "close_time": 1771516799999, "quote_volume": 15167.81067, "trades": 110, "taker_buy_base": 48974.5, "taker_buy_quote": 6164.3945 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1264, "high": 0.1286, "low": 0.1251, "close": 0.1267, "volume": 194097.4, "close_time": 1771520399999, "quote_volume": 24753.57328, "trades": 212, "taker_buy_base": 58268.0, "taker_buy_quote": 7413.91232 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.1272, "high": 0.1284, "low": 0.1265, "close": 0.127, "volume": 64253.2, "close_time": 1771523999999, "quote_volume": 8185.40646, "trades": 119, "taker_buy_base": 36982.6, "taker_buy_quote": 4710.95606 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.1272, "high": 0.1279, "low": 0.1269, "close": 0.1272, "volume": 33136.4, "close_time": 1771527599999, "quote_volume": 4224.37903, "trades": 78, "taker_buy_base": 21081.7, "taker_buy_quote": 2690.08853 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.1269, "high": 0.1269, "low": 0.1257, "close": 0.1263, "volume": 104956.4, "close_time": 1771531199999, "quote_volume": 13255.80979, "trades": 104, "taker_buy_base": 59572.4, "taker_buy_quote": 7508.6185 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1262, "high": 0.1264, "low": 0.1259, "close": 0.126, "volume": 15064.0, "close_time": 1771534799999, "quote_volume": 1900.67731, "trades": 52, "taker_buy_base": 9406.6, "taker_buy_quote": 1186.88594 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 4339.6, "close_time": 1771538399999, "quote_volume": 547.1708, "trades": 12, "taker_buy_base": 4339.6, "taker_buy_quote": 547.1708 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.1259, "high": 0.1262, "low": 0.125, "close": 0.126, "volume": 37164.7, "close_time": 1771541999999, "quote_volume": 4665.63178, "trades": 44, "taker_buy_base": 7124.6, "taker_buy_quote": 896.23848 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1259, "high": 0.1262, "low": 0.1258, "close": 0.126, "volume": 51460.7, "close_time": 1771545599999, "quote_volume": 6483.64098, "trades": 75, "taker_buy_base": 35972.5, "taker_buy_quote": 4532.27933 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1261, "high": 0.1266, "low": 0.1258, "close": 0.1266, "volume": 35548.0, "close_time": 1771549199999, "quote_volume": 4482.54346, "trades": 53, "taker_buy_base": 23974.4, "taker_buy_quote": 3022.14752 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.1268, "high": 0.1275, "low": 0.1268, "close": 0.1273, "volume": 23556.4, "close_time": 1771552799999, "quote_volume": 2999.17052, "trades": 40, "taker_buy_base": 2147.6, "taker_buy_quote": 273.3522 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.1272, "high": 0.1289, "low": 0.1272, "close": 0.1282, "volume": 39471.0, "close_time": 1771556399999, "quote_volume": 5054.05792, "trades": 43, "taker_buy_base": 18283.3, "taker_buy_quote": 2335.46073 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1282, "high": 0.134, "low": 0.1282, "close": 0.1322, "volume": 160806.0, "close_time": 1771559999999, "quote_volume": 21209.28118, "trades": 292, "taker_buy_base": 77926.2, "taker_buy_quote": 10283.83349 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1323, "high": 0.1326, "low": 0.1297, "close": 0.1302, "volume": 135843.5, "close_time": 1771563599999, "quote_volume": 17824.35913, "trades": 152, "taker_buy_base": 61350.6, "taker_buy_quote": 8074.95713 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.1302, "high": 0.1302, "low": 0.1288, "close": 0.1289, "volume": 82553.9, "close_time": 1771567199999, "quote_volume": 10687.37678, "trades": 83, "taker_buy_base": 26147.4, "taker_buy_quote": 3373.93205 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.1289, "high": 0.1289, "low": 0.1284, "close": 0.1286, "volume": 11157.2, "close_time": 1771570799999, "quote_volume": 1435.7357, "trades": 17, "taker_buy_base": 9857.2, "taker_buy_quote": 1268.4757 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.1288, "high": 0.1304, "low": 0.1283, "close": 0.1287, "volume": 39940.1, "close_time": 1771574399999, "quote_volume": 5157.86209, "trades": 58, "taker_buy_base": 17489.5, "taker_buy_quote": 2257.18185 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1289, "high": 0.1296, "low": 0.1283, "close": 0.1283, "volume": 79967.1, "close_time": 1771577999999, "quote_volume": 10309.36073, "trades": 57, "taker_buy_base": 6677.8, "taker_buy_quote": 859.53817 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1285, "high": 0.1299, "low": 0.1285, "close": 0.1291, "volume": 30875.4, "close_time": 1771581599999, "quote_volume": 3990.93546, "trades": 44, "taker_buy_base": 25469.4, "taker_buy_quote": 3291.33776 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.1291, "high": 0.1301, "low": 0.1287, "close": 0.1292, "volume": 108676.7, "close_time": 1771585199999, "quote_volume": 14057.09364, "trades": 82, "taker_buy_base": 65620.4, "taker_buy_quote": 8477.70836 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1293, "high": 0.1299, "low": 0.1289, "close": 0.1293, "volume": 67315.3, "close_time": 1771588799999, "quote_volume": 8714.65169, "trades": 72, "taker_buy_base": 49631.0, "taker_buy_quote": 6428.37104 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1295, "high": 0.1295, "low": 0.1282, "close": 0.1283, "volume": 79739.4, "close_time": 1771592399999, "quote_volume": 10262.85624, "trades": 64, "taker_buy_base": 39742.1, "taker_buy_quote": 5119.05157 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1283, "high": 0.1283, "low": 0.1263, "close": 0.1273, "volume": 14886.3, "close_time": 1771595999999, "quote_volume": 1898.20629, "trades": 39, "taker_buy_base": 4421.2, "taker_buy_quote": 563.59876 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.127, "high": 0.1302, "low": 0.127, "close": 0.1292, "volume": 55795.7, "close_time": 1771599599999, "quote_volume": 7172.93671, "trades": 86, "taker_buy_base": 15575.6, "taker_buy_quote": 2009.0934 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1291, "high": 0.1307, "low": 0.1285, "close": 0.1304, "volume": 93507.7, "close_time": 1771603199999, "quote_volume": 12139.37703, "trades": 118, "taker_buy_base": 50811.3, "taker_buy_quote": 6587.15402 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1301, "high": 0.1311, "low": 0.1298, "close": 0.1306, "volume": 36953.1, "close_time": 1771606799999, "quote_volume": 4820.68908, "trades": 76, "taker_buy_base": 9702.4, "taker_buy_quote": 1266.58445 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1302, "high": 0.1305, "low": 0.1288, "close": 0.1298, "volume": 52999.4, "close_time": 1771610399999, "quote_volume": 6864.30408, "trades": 95, "taker_buy_base": 17661.0, "taker_buy_quote": 2287.96246 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1301, "high": 0.1305, "low": 0.1297, "close": 0.1301, "volume": 13146.9, "close_time": 1771613999999, "quote_volume": 1711.76265, "trades": 37, "taker_buy_base": 6136.6, "taker_buy_quote": 798.779 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1299, "high": 0.13, "low": 0.1292, "close": 0.1295, "volume": 22212.2, "close_time": 1771617599999, "quote_volume": 2881.71347, "trades": 33, "taker_buy_base": 6245.9, "taker_buy_quote": 809.92651 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1296, "high": 0.1298, "low": 0.1292, "close": 0.1297, "volume": 38291.6, "close_time": 1771621199999, "quote_volume": 4961.28856, "trades": 43, "taker_buy_base": 5989.4, "taker_buy_quote": 776.07456 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1298, "high": 0.1303, "low": 0.1297, "close": 0.1301, "volume": 14000.5, "close_time": 1771624799999, "quote_volume": 1821.71989, "trades": 29, "taker_buy_base": 7273.9, "taker_buy_quote": 947.32081 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.1301, "high": 0.1304, "low": 0.13, "close": 0.1303, "volume": 3316.5, "close_time": 1771628399999, "quote_volume": 431.89683, "trades": 7, "taker_buy_base": 1079.2, "taker_buy_quote": 140.53664 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1301, "high": 0.1303, "low": 0.1301, "close": 0.1303, "volume": 2232.4, "close_time": 1771631999999, "quote_volume": 290.4663, "trades": 3, "taker_buy_base": 2077.1, "taker_buy_quote": 270.23071 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1293, "high": 0.1295, "low": 0.1289, "close": 0.129, "volume": 12307.9, "close_time": 1771635599999, "quote_volume": 1588.75189, "trades": 19, "taker_buy_base": 3421.0, "taker_buy_quote": 441.53296 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1293, "high": 0.1303, "low": 0.1291, "close": 0.1302, "volume": 10681.7, "close_time": 1771639199999, "quote_volume": 1384.19509, "trades": 29, "taker_buy_base": 3510.4, "taker_buy_quote": 454.36696 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1304, "high": 0.1317, "low": 0.1302, "close": 0.1312, "volume": 18969.4, "close_time": 1771642799999, "quote_volume": 2486.63764, "trades": 39, "taker_buy_base": 8565.0, "taker_buy_quote": 1123.27788 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1311, "high": 0.1343, "low": 0.1309, "close": 0.1317, "volume": 99488.5, "close_time": 1771646399999, "quote_volume": 13218.94667, "trades": 183, "taker_buy_base": 41508.1, "taker_buy_quote": 5525.03139 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1316, "high": 0.1316, "low": 0.1311, "close": 0.1313, "volume": 39942.4, "close_time": 1771649999999, "quote_volume": 5246.69768, "trades": 48, "taker_buy_base": 10699.7, "taker_buy_quote": 1406.1467 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1315, "high": 0.1325, "low": 0.1315, "close": 0.1318, "volume": 15814.7, "close_time": 1771653599999, "quote_volume": 2089.70852, "trades": 24, "taker_buy_base": 10693.9, "taker_buy_quote": 1413.94172 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1317, "high": 0.1323, "low": 0.1309, "close": 0.1312, "volume": 162738.1, "close_time": 1771657199999, "quote_volume": 21458.86687, "trades": 112, "taker_buy_base": 30963.7, "taker_buy_quote": 4079.46045 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.131, "high": 0.1323, "low": 0.1304, "close": 0.1317, "volume": 56259.4, "close_time": 1771660799999, "quote_volume": 7381.42111, "trades": 96, "taker_buy_base": 20679.8, "taker_buy_quote": 2718.37675 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1317, "high": 0.132, "low": 0.1313, "close": 0.1318, "volume": 31974.6, "close_time": 1771664399999, "quote_volume": 4207.41146, "trades": 52, "taker_buy_base": 18040.2, "taker_buy_quote": 2374.30016 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1316, "high": 0.1329, "low": 0.1316, "close": 0.1321, "volume": 47576.2, "close_time": 1771667999999, "quote_volume": 6293.87541, "trades": 82, "taker_buy_base": 10216.3, "taker_buy_quote": 1352.57597 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1323, "high": 0.1323, "low": 0.1314, "close": 0.1316, "volume": 23797.4, "close_time": 1771671599999, "quote_volume": 3133.77412, "trades": 36, "taker_buy_base": 1987.7, "taker_buy_quote": 262.08855 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1317, "high": 0.1317, "low": 0.1306, "close": 0.131, "volume": 9430.4, "close_time": 1771675199999, "quote_volume": 1234.53731, "trades": 23, "taker_buy_base": 3102.5, "taker_buy_quote": 406.85075 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1311, "high": 0.1314, "low": 0.1301, "close": 0.1304, "volume": 8631.8, "close_time": 1771678799999, "quote_volume": 1131.24332, "trades": 12, "taker_buy_base": 6599.0, "taker_buy_quote": 865.67636 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1303, "high": 0.1311, "low": 0.1302, "close": 0.1308, "volume": 22750.8, "close_time": 1771682399999, "quote_volume": 2976.99074, "trades": 23, "taker_buy_base": 5729.1, "taker_buy_quote": 749.81604 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.131, "high": 0.1318, "low": 0.131, "close": 0.1317, "volume": 25030.5, "close_time": 1771685999999, "quote_volume": 3292.67551, "trades": 49, "taker_buy_base": 17150.5, "taker_buy_quote": 2255.15398 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1318, "high": 0.1322, "low": 0.1314, "close": 0.1316, "volume": 2955.6, "close_time": 1771689599999, "quote_volume": 389.61479, "trades": 23, "taker_buy_base": 441.8, "taker_buy_quote": 58.25737 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1307, "high": 0.1307, "low": 0.1299, "close": 0.13, "volume": 12612.2, "close_time": 1771693199999, "quote_volume": 1642.70159, "trades": 34, "taker_buy_base": 4581.3, "taker_buy_quote": 597.13429 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1299, "high": 0.13, "low": 0.1291, "close": 0.1298, "volume": 23255.6, "close_time": 1771696799999, "quote_volume": 3017.30231, "trades": 23, "taker_buy_base": 838.2, "taker_buy_quote": 108.906 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1299, "high": 0.1301, "low": 0.1297, "close": 0.1301, "volume": 6810.7, "close_time": 1771700399999, "quote_volume": 885.57183, "trades": 10, "taker_buy_base": 4824.3, "taker_buy_quote": 627.60143 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1301, "high": 0.1301, "low": 0.1295, "close": 0.1296, "volume": 26673.4, "close_time": 1771703999999, "quote_volume": 3459.59379, "trades": 28, "taker_buy_base": 20194.0, "taker_buy_quote": 2618.44464 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1295, "high": 0.1302, "low": 0.1295, "close": 0.1297, "volume": 26990.2, "close_time": 1771707599999, "quote_volume": 3503.46007, "trades": 27, "taker_buy_base": 71.4, "taker_buy_quote": 9.26058 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.1298, "high": 0.1303, "low": 0.1297, "close": 0.1302, "volume": 13929.7, "close_time": 1771711199999, "quote_volume": 1809.58975, "trades": 16, "taker_buy_base": 11906.5, "taker_buy_quote": 1546.66927 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.1296, "high": 0.13, "low": 0.1294, "close": 0.1296, "volume": 3297.4, "close_time": 1771714799999, "quote_volume": 427.63868, "trades": 13, "taker_buy_base": 2497.4, "taker_buy_quote": 324.05868 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.129, "high": 0.1294, "low": 0.1283, "close": 0.1287, "volume": 33670.6, "close_time": 1771718399999, "quote_volume": 4342.45438, "trades": 58, "taker_buy_base": 11085.2, "taker_buy_quote": 1428.94215 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1287, "high": 0.1288, "low": 0.1268, "close": 0.1272, "volume": 29314.1, "close_time": 1771721999999, "quote_volume": 3734.65046, "trades": 48, "taker_buy_base": 18265.2, "taker_buy_quote": 2325.99918 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.1273, "high": 0.1275, "low": 0.1271, "close": 0.1275, "volume": 16417.5, "close_time": 1771725599999, "quote_volume": 2089.94816, "trades": 22, "taker_buy_base": 4147.9, "taker_buy_quote": 527.95808 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1275, "high": 0.1279, "low": 0.1265, "close": 0.1265, "volume": 27346.3, "close_time": 1771729199999, "quote_volume": 3470.8248, "trades": 42, "taker_buy_base": 17626.9, "taker_buy_quote": 2233.73877 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.1267, "high": 0.1268, "low": 0.1256, "close": 0.126, "volume": 16874.8, "close_time": 1771732799999, "quote_volume": 2126.07655, "trades": 26, "taker_buy_base": 1546.3, "taker_buy_quote": 194.5823 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1265, "high": 0.127, "low": 0.1265, "close": 0.127, "volume": 14337.7, "close_time": 1771736399999, "quote_volume": 1818.75647, "trades": 17, "taker_buy_base": 2667.6, "taker_buy_quote": 338.06559 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.1275, "high": 0.1277, "low": 0.1265, "close": 0.1265, "volume": 7627.4, "close_time": 1771739999999, "quote_volume": 969.39986, "trades": 23, "taker_buy_base": 2605.0, "taker_buy_quote": 331.86077 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1266, "high": 0.1269, "low": 0.1264, "close": 0.1269, "volume": 42549.1, "close_time": 1771743599999, "quote_volume": 5389.94566, "trades": 33, "taker_buy_base": 15984.9, "taker_buy_quote": 2022.89374 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.127, "high": 0.1277, "low": 0.1269, "close": 0.1276, "volume": 5606.1, "close_time": 1771747199999, "quote_volume": 713.41053, "trades": 17, "taker_buy_base": 647.8, "taker_buy_quote": 82.66406 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1275, "high": 0.1278, "low": 0.1263, "close": 0.1265, "volume": 51606.9, "close_time": 1771750799999, "quote_volume": 6545.2213, "trades": 47, "taker_buy_base": 16828.3, "taker_buy_quote": 2137.76888 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.1267, "high": 0.1285, "low": 0.1266, "close": 0.1283, "volume": 121882.9, "close_time": 1771754399999, "quote_volume": 15521.14357, "trades": 106, "taker_buy_base": 26097.9, "taker_buy_quote": 3332.7377 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1287, "high": 0.1307, "low": 0.1282, "close": 0.1286, "volume": 193189.7, "close_time": 1771757999999, "quote_volume": 25008.57459, "trades": 193, "taker_buy_base": 67699.5, "taker_buy_quote": 8756.84721 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.1285, "high": 0.1286, "low": 0.1276, "close": 0.1282, "volume": 25838.9, "close_time": 1771761599999, "quote_volume": 3312.40148, "trades": 38, "taker_buy_base": 20371.1, "taker_buy_quote": 2612.00505 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1278, "high": 0.1278, "low": 0.1264, "close": 0.1271, "volume": 20202.7, "close_time": 1771765199999, "quote_volume": 2573.43898, "trades": 33, "taker_buy_base": 2430.6, "taker_buy_quote": 308.94926 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1268, "high": 0.1268, "low": 0.1259, "close": 0.1261, "volume": 52818.1, "close_time": 1771768799999, "quote_volume": 6677.06777, "trades": 52, "taker_buy_base": 18825.9, "taker_buy_quote": 2377.22528 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.1259, "high": 0.126, "low": 0.1248, "close": 0.1251, "volume": 54330.0, "close_time": 1771772399999, "quote_volume": 6803.90778, "trades": 63, "taker_buy_base": 19663.8, "taker_buy_quote": 2458.55017 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.125, "high": 0.1255, "low": 0.1241, "close": 0.1252, "volume": 89062.8, "close_time": 1771775999999, "quote_volume": 11128.31889, "trades": 58, "taker_buy_base": 65215.9, "taker_buy_quote": 8153.50857 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1252, "high": 0.126, "low": 0.1248, "close": 0.126, "volume": 19262.5, "close_time": 1771779599999, "quote_volume": 2408.81877, "trades": 31, "taker_buy_base": 5719.1, "taker_buy_quote": 714.93127 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.1259, "high": 0.126, "low": 0.1247, "close": 0.1252, "volume": 22686.0, "close_time": 1771783199999, "quote_volume": 2847.87123, "trades": 38, "taker_buy_base": 16027.8, "taker_buy_quote": 2011.09601 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.125, "high": 0.125, "low": 0.1247, "close": 0.1247, "volume": 5843.1, "close_time": 1771786799999, "quote_volume": 729.80632, "trades": 6, "taker_buy_base": 930.6, "taker_buy_quote": 116.27847 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1244, "high": 0.1249, "low": 0.1244, "close": 0.1249, "volume": 36041.3, "close_time": 1771790399999, "quote_volume": 4494.47206, "trades": 16, "taker_buy_base": 35313.8, "taker_buy_quote": 4403.90921 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1242, "high": 0.1249, "low": 0.124, "close": 0.124, "volume": 29478.5, "close_time": 1771793999999, "quote_volume": 3679.57365, "trades": 19, "taker_buy_base": 2683.1, "taker_buy_quote": 334.23893 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1242, "high": 0.1242, "low": 0.1234, "close": 0.1239, "volume": 59527.5, "close_time": 1771797599999, "quote_volume": 7371.21601, "trades": 61, "taker_buy_base": 41571.7, "taker_buy_quote": 5144.25599 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1238, "high": 0.1243, "low": 0.1235, "close": 0.1239, "volume": 2199.3, "close_time": 1771801199999, "quote_volume": 272.31673, "trades": 13, "taker_buy_base": 1395.9, "taker_buy_quote": 172.81242 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1243, "high": 0.1243, "low": 0.1237, "close": 0.1237, "volume": 16275.5, "close_time": 1771804799999, "quote_volume": 2017.18383, "trades": 14, "taker_buy_base": 3146.9, "taker_buy_quote": 390.29149 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1244, "high": 0.1249, "low": 0.1226, "close": 0.1226, "volume": 119943.2, "close_time": 1771808399999, "quote_volume": 14919.12855, "trades": 58, "taker_buy_base": 54644.0, "taker_buy_quote": 6802.05115 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.1224, "high": 0.1224, "low": 0.1147, "close": 0.1154, "volume": 491637.6, "close_time": 1771811999999, "quote_volume": 58134.69201, "trades": 681, "taker_buy_base": 235104.2, "taker_buy_quote": 27836.19361 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.1155, "high": 0.1171, "low": 0.1155, "close": 0.117, "volume": 43513.8, "close_time": 1771815599999, "quote_volume": 5070.52966, "trades": 72, "taker_buy_base": 15720.4, "taker_buy_quote": 1830.35286 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.1173, "high": 0.1177, "low": 0.1167, "close": 0.1171, "volume": 8478.6, "close_time": 1771819199999, "quote_volume": 992.54465, "trades": 27, "taker_buy_base": 1799.2, "taker_buy_quote": 210.6264 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1163, "close": 0.1167, "volume": 7411.7, "close_time": 1771822799999, "quote_volume": 865.61848, "trades": 24, "taker_buy_base": 1784.4, "taker_buy_quote": 208.59968 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.1167, "high": 0.1194, "low": 0.1167, "close": 0.1187, "volume": 59121.9, "close_time": 1771826399999, "quote_volume": 7029.2377, "trades": 86, "taker_buy_base": 43873.8, "taker_buy_quote": 5219.28816 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.1186, "high": 0.1202, "low": 0.1186, "close": 0.1202, "volume": 11274.2, "close_time": 1771829999999, "quote_volume": 1347.01892, "trades": 34, "taker_buy_base": 2934.5, "taker_buy_quote": 350.78957 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1199, "high": 0.1202, "low": 0.1194, "close": 0.1202, "volume": 10936.8, "close_time": 1771833599999, "quote_volume": 1311.51693, "trades": 27, "taker_buy_base": 1607.8, "taker_buy_quote": 192.77683 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1199, "high": 0.1208, "low": 0.1195, "close": 0.1197, "volume": 26390.5, "close_time": 1771837199999, "quote_volume": 3168.1153, "trades": 61, "taker_buy_base": 9897.1, "taker_buy_quote": 1189.88926 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1198, "high": 0.1226, "low": 0.1198, "close": 0.1221, "volume": 45086.5, "close_time": 1771840799999, "quote_volume": 5488.00768, "trades": 95, "taker_buy_base": 19796.2, "taker_buy_quote": 2413.17234 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1225, "high": 0.123, "low": 0.1225, "close": 0.1227, "volume": 17103.6, "close_time": 1771844399999, "quote_volume": 2098.50595, "trades": 46, "taker_buy_base": 9143.6, "taker_buy_quote": 1121.72291 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.1227, "high": 0.1235, "low": 0.1225, "close": 0.1228, "volume": 22042.6, "close_time": 1771847999999, "quote_volume": 2712.00256, "trades": 45, "taker_buy_base": 4336.5, "taker_buy_quote": 533.12984 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1228, "high": 0.1235, "low": 0.1224, "close": 0.1225, "volume": 34480.7, "close_time": 1771851599999, "quote_volume": 4241.30327, "trades": 43, "taker_buy_base": 9479.3, "taker_buy_quote": 1165.67594 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.1228, "high": 0.1228, "low": 0.1211, "close": 0.1213, "volume": 41050.6, "close_time": 1771855199999, "quote_volume": 5009.68844, "trades": 72, "taker_buy_base": 24076.6, "taker_buy_quote": 2944.49078 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1211, "high": 0.1211, "low": 0.1197, "close": 0.1205, "volume": 49883.5, "close_time": 1771858799999, "quote_volume": 6008.85801, "trades": 77, "taker_buy_base": 28118.4, "taker_buy_quote": 3386.22223 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1186, "close": 0.1188, "volume": 38033.2, "close_time": 1771862399999, "quote_volume": 4552.2518, "trades": 57, "taker_buy_base": 8711.4, "taker_buy_quote": 1042.50407 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1188, "high": 0.1196, "low": 0.1185, "close": 0.1196, "volume": 25435.0, "close_time": 1771865999999, "quote_volume": 3027.02402, "trades": 43, "taker_buy_base": 15249.2, "taker_buy_quote": 1816.50692 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.119, "high": 0.119, "low": 0.117, "close": 0.1179, "volume": 20884.1, "close_time": 1771869599999, "quote_volume": 2458.95995, "trades": 56, "taker_buy_base": 7797.5, "taker_buy_quote": 918.27977 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.1182, "high": 0.1195, "low": 0.1182, "close": 0.119, "volume": 30774.8, "close_time": 1771873199999, "quote_volume": 3655.76575, "trades": 97, "taker_buy_base": 14639.7, "taker_buy_quote": 1740.54703 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.1192, "high": 0.1196, "low": 0.1185, "close": 0.1186, "volume": 46568.0, "close_time": 1771876799999, "quote_volume": 5535.59742, "trades": 82, "taker_buy_base": 28591.2, "taker_buy_quote": 3398.52442 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1186, "high": 0.1189, "low": 0.1182, "close": 0.1189, "volume": 5918.8, "close_time": 1771880399999, "quote_volume": 701.82778, "trades": 20, "taker_buy_base": 4360.2, "taker_buy_quote": 517.08394 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.1192, "high": 0.12, "low": 0.1192, "close": 0.1198, "volume": 15396.0, "close_time": 1771883999999, "quote_volume": 1842.2225, "trades": 31, "taker_buy_base": 8270.4, "taker_buy_quote": 989.45362 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.1202, "high": 0.1213, "low": 0.1202, "close": 0.1205, "volume": 9532.0, "close_time": 1771887599999, "quote_volume": 1151.83834, "trades": 32, "taker_buy_base": 4655.5, "taker_buy_quote": 563.14602 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1197, "close": 0.1199, "volume": 5984.0, "close_time": 1771891199999, "quote_volume": 720.80062, "trades": 12, "taker_buy_base": 2411.6, "taker_buy_quote": 289.89438 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1202, "high": 0.1218, "low": 0.1201, "close": 0.1211, "volume": 17311.8, "close_time": 1771894799999, "quote_volume": 2094.51821, "trades": 44, "taker_buy_base": 6963.7, "taker_buy_quote": 844.5575 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.1212, "high": 0.1212, "low": 0.1182, "close": 0.1204, "volume": 79941.2, "close_time": 1771898399999, "quote_volume": 9599.5368, "trades": 102, "taker_buy_base": 18408.8, "taker_buy_quote": 2201.92661 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.1203, "high": 0.1203, "low": 0.1196, "close": 0.1196, "volume": 8010.0, "close_time": 1771901999999, "quote_volume": 958.79549, "trades": 15, "taker_buy_base": 4309.2, "taker_buy_quote": 515.42225 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.1191, "high": 0.1197, "low": 0.119, "close": 0.1197, "volume": 86077.0, "close_time": 1771905599999, "quote_volume": 10287.76512, "trades": 30, "taker_buy_base": 64045.8, "taker_buy_quote": 7661.7879 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1196, "high": 0.1196, "low": 0.1183, "close": 0.1186, "volume": 94088.2, "close_time": 1771909199999, "quote_volume": 11188.78674, "trades": 66, "taker_buy_base": 18360.8, "taker_buy_quote": 2174.12109 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.1187, "high": 0.1188, "low": 0.1174, "close": 0.1179, "volume": 136185.8, "close_time": 1771912799999, "quote_volume": 16054.43061, "trades": 74, "taker_buy_base": 26008.1, "taker_buy_quote": 3058.25558 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.1182, "high": 0.1188, "low": 0.1177, "close": 0.1181, "volume": 47239.5, "close_time": 1771916399999, "quote_volume": 5582.4604, "trades": 44, "taker_buy_base": 35506.1, "taker_buy_quote": 4195.46407 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.1181, "high": 0.1183, "low": 0.117, "close": 0.1175, "volume": 53524.6, "close_time": 1771919999999, "quote_volume": 6309.39211, "trades": 61, "taker_buy_base": 32150.7, "taker_buy_quote": 3793.44393 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.117, "high": 0.1177, "low": 0.1168, "close": 0.1172, "volume": 56201.2, "close_time": 1771923599999, "quote_volume": 6588.35295, "trades": 38, "taker_buy_base": 18341.5, "taker_buy_quote": 2149.13602 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.1174, "high": 0.1174, "low": 0.1163, "close": 0.1174, "volume": 27590.0, "close_time": 1771927199999, "quote_volume": 3219.69856, "trades": 41, "taker_buy_base": 20739.7, "taker_buy_quote": 2420.52474 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.1172, "high": 0.1181, "low": 0.1172, "close": 0.1181, "volume": 41870.9, "close_time": 1771930799999, "quote_volume": 4929.56034, "trades": 28, "taker_buy_base": 25577.3, "taker_buy_quote": 3011.10443 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.118, "high": 0.1185, "low": 0.118, "close": 0.1182, "volume": 13977.0, "close_time": 1771934399999, "quote_volume": 1654.0806, "trades": 22, "taker_buy_base": 1994.9, "taker_buy_quote": 236.06187 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.118, "high": 0.1185, "low": 0.1174, "close": 0.1183, "volume": 68637.1, "close_time": 1771937999999, "quote_volume": 8089.73427, "trades": 58, "taker_buy_base": 30288.6, "taker_buy_quote": 3570.97988 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.1184, "high": 0.119, "low": 0.1177, "close": 0.1187, "volume": 153833.9, "close_time": 1771941599999, "quote_volume": 18222.42264, "trades": 112, "taker_buy_base": 75449.1, "taker_buy_quote": 8939.91594 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.1183, "high": 0.12, "low": 0.117, "close": 0.1199, "volume": 86442.2, "close_time": 1771945199999, "quote_volume": 10197.77876, "trades": 76, "taker_buy_base": 25684.5, "taker_buy_quote": 3040.39581 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.1198, "high": 0.1206, "low": 0.1193, "close": 0.1201, "volume": 50134.9, "close_time": 1771948799999, "quote_volume": 6021.6507, "trades": 45, "taker_buy_base": 30663.6, "taker_buy_quote": 3683.73461 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1201, "high": 0.1208, "low": 0.1198, "close": 0.1208, "volume": 31537.9, "close_time": 1771952399999, "quote_volume": 3788.45543, "trades": 58, "taker_buy_base": 18362.4, "taker_buy_quote": 2207.5181 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.1206, "high": 0.1211, "low": 0.12, "close": 0.1208, "volume": 110620.8, "close_time": 1771955999999, "quote_volume": 13302.74571, "trades": 75, "taker_buy_base": 46792.5, "taker_buy_quote": 5630.79747 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.1209, "high": 0.1209, "low": 0.1202, "close": 0.1206, "volume": 48642.1, "close_time": 1771959599999, "quote_volume": 5870.81917, "trades": 48, "taker_buy_base": 32168.6, "taker_buy_quote": 3880.64676 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.1209, "high": 0.121, "low": 0.1196, "close": 0.1206, "volume": 74087.9, "close_time": 1771963199999, "quote_volume": 8905.04887, "trades": 57, "taker_buy_base": 21470.9, "taker_buy_quote": 2585.21184 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1203, "high": 0.1205, "low": 0.1198, "close": 0.1198, "volume": 26264.7, "close_time": 1771966799999, "quote_volume": 3155.74565, "trades": 45, "taker_buy_base": 16489.0, "taker_buy_quote": 1981.07676 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.1197, "high": 0.1198, "low": 0.1187, "close": 0.119, "volume": 41183.9, "close_time": 1771970399999, "quote_volume": 4906.28187, "trades": 87, "taker_buy_base": 18311.4, "taker_buy_quote": 2180.00948 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.119, "high": 0.1194, "low": 0.1188, "close": 0.1189, "volume": 21482.1, "close_time": 1771973999999, "quote_volume": 2559.18887, "trades": 15, "taker_buy_base": 7456.8, "taker_buy_quote": 887.18496 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.1189, "high": 0.1196, "low": 0.1189, "close": 0.1191, "volume": 13242.8, "close_time": 1771977599999, "quote_volume": 1579.11042, "trades": 30, "taker_buy_base": 4099.7, "taker_buy_quote": 488.77289 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1192, "high": 0.1216, "low": 0.1191, "close": 0.1209, "volume": 239179.8, "close_time": 1771981199999, "quote_volume": 28910.37234, "trades": 224, "taker_buy_base": 121191.4, "taker_buy_quote": 14636.89672 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.1208, "high": 0.1249, "low": 0.1208, "close": 0.1229, "volume": 106625.0, "close_time": 1771984799999, "quote_volume": 13167.71217, "trades": 170, "taker_buy_base": 81734.9, "taker_buy_quote": 10106.88303 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.123, "high": 0.1235, "low": 0.1229, "close": 0.123, "volume": 37445.5, "close_time": 1771988399999, "quote_volume": 4613.32605, "trades": 69, "taker_buy_base": 17397.4, "taker_buy_quote": 2143.19748 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1231, "high": 0.1231, "low": 0.1221, "close": 0.1224, "volume": 15682.9, "close_time": 1771991999999, "quote_volume": 1921.84995, "trades": 41, "taker_buy_base": 5637.4, "taker_buy_quote": 690.74926 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1222, "high": 0.1229, "low": 0.1217, "close": 0.1229, "volume": 44780.4, "close_time": 1771995599999, "quote_volume": 5467.77355, "trades": 59, "taker_buy_base": 28191.2, "taker_buy_quote": 3439.41077 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1229, "high": 0.1231, "low": 0.1211, "close": 0.1218, "volume": 34144.1, "close_time": 1771999199999, "quote_volume": 4171.14608, "trades": 69, "taker_buy_base": 13490.7, "taker_buy_quote": 1646.26833 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1219, "high": 0.1227, "low": 0.1219, "close": 0.1226, "volume": 15582.4, "close_time": 1772002799999, "quote_volume": 1906.68555, "trades": 29, "taker_buy_base": 9408.5, "taker_buy_quote": 1151.04491 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.1221, "high": 0.123, "low": 0.1217, "close": 0.1229, "volume": 15578.8, "close_time": 1772006399999, "quote_volume": 1903.4654, "trades": 25, "taker_buy_base": 8014.2, "taker_buy_quote": 979.91122 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1228, "high": 0.1228, "low": 0.1224, "close": 0.1226, "volume": 13307.5, "close_time": 1772009999999, "quote_volume": 1629.73199, "trades": 22, "taker_buy_base": 3834.8, "taker_buy_quote": 469.74126 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1225, "high": 0.1232, "low": 0.1225, "close": 0.1228, "volume": 25715.4, "close_time": 1772013599999, "quote_volume": 3161.14487, "trades": 38, "taker_buy_base": 19998.2, "taker_buy_quote": 2457.86319 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1228, "high": 0.1233, "low": 0.1227, "close": 0.1229, "volume": 20297.6, "close_time": 1772017199999, "quote_volume": 2496.59017, "trades": 39, "taker_buy_base": 13328.7, "taker_buy_quote": 1640.1738 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.123, "high": 0.1235, "low": 0.1225, "close": 0.1233, "volume": 72889.6, "close_time": 1772020799999, "quote_volume": 8961.3065, "trades": 85, "taker_buy_base": 18562.6, "taker_buy_quote": 2285.3649 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1233, "high": 0.1233, "low": 0.1225, "close": 0.123, "volume": 54237.0, "close_time": 1772024399999, "quote_volume": 6669.82521, "trades": 63, "taker_buy_base": 22774.1, "taker_buy_quote": 2799.27432 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.1231, "high": 0.1237, "low": 0.1224, "close": 0.1234, "volume": 380885.8, "close_time": 1772027999999, "quote_volume": 46903.82678, "trades": 97, "taker_buy_base": 142309.8, "taker_buy_quote": 17448.2071 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1233, "high": 0.1239, "low": 0.1225, "close": 0.1239, "volume": 318552.2, "close_time": 1772031599999, "quote_volume": 39201.48702, "trades": 137, "taker_buy_base": 165813.2, "taker_buy_quote": 20349.44586 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.1239, "high": 0.1245, "low": 0.1236, "close": 0.1241, "volume": 52084.1, "close_time": 1772035199999, "quote_volume": 6451.31539, "trades": 48, "taker_buy_base": 32468.0, "taker_buy_quote": 4022.33223 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1243, "high": 0.126, "low": 0.1241, "close": 0.126, "volume": 60072.7, "close_time": 1772038799999, "quote_volume": 7512.56252, "trades": 80, "taker_buy_base": 33534.4, "taker_buy_quote": 4192.0351 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.126, "high": 0.1264, "low": 0.1253, "close": 0.1258, "volume": 173506.0, "close_time": 1772042399999, "quote_volume": 21801.38373, "trades": 74, "taker_buy_base": 150983.4, "taker_buy_quote": 18964.97526 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.126, "high": 0.1274, "low": 0.1258, "close": 0.1273, "volume": 356579.5, "close_time": 1772045999999, "quote_volume": 45036.82902, "trades": 160, "taker_buy_base": 198261.7, "taker_buy_quote": 25007.79602 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.127, "high": 0.1275, "low": 0.1262, "close": 0.1266, "volume": 38748.8, "close_time": 1772049599999, "quote_volume": 4912.75514, "trades": 45, "taker_buy_base": 19170.3, "taker_buy_quote": 2437.00508 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1267, "high": 0.1267, "low": 0.126, "close": 0.126, "volume": 21005.8, "close_time": 1772053199999, "quote_volume": 2655.10028, "trades": 32, "taker_buy_base": 9853.9, "taker_buy_quote": 1245.27252 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1259, "high": 0.1276, "low": 0.1256, "close": 0.1267, "volume": 81083.1, "close_time": 1772056799999, "quote_volume": 10227.45188, "trades": 69, "taker_buy_base": 51296.4, "taker_buy_quote": 6475.25813 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1268, "high": 0.127, "low": 0.1256, "close": 0.1256, "volume": 90084.2, "close_time": 1772060399999, "quote_volume": 11338.52222, "trades": 36, "taker_buy_base": 50805.9, "taker_buy_quote": 6392.21833 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1261, "high": 0.1266, "low": 0.1238, "close": 0.1252, "volume": 83316.7, "close_time": 1772063999999, "quote_volume": 10430.16628, "trades": 77, "taker_buy_base": 24585.4, "taker_buy_quote": 3071.20256 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1253, "high": 0.1257, "low": 0.1243, "close": 0.1251, "volume": 80864.1, "close_time": 1772067599999, "quote_volume": 10102.22871, "trades": 62, "taker_buy_base": 37936.6, "taker_buy_quote": 4742.20951 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1246, "high": 0.1252, "low": 0.1244, "close": 0.1244, "volume": 54892.1, "close_time": 1772071199999, "quote_volume": 6848.03464, "trades": 58, "taker_buy_base": 28329.0, "taker_buy_quote": 3534.7759 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1242, "high": 0.1254, "low": 0.1235, "close": 0.1254, "volume": 210146.0, "close_time": 1772074799999, "quote_volume": 26194.48738, "trades": 112, "taker_buy_base": 61407.4, "taker_buy_quote": 7619.60911 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1251, "high": 0.1251, "low": 0.1246, "close": 0.1246, "volume": 21145.3, "close_time": 1772078399999, "quote_volume": 2640.71731, "trades": 33, "taker_buy_base": 6550.0, "taker_buy_quote": 818.555 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1241, "high": 0.1245, "low": 0.1238, "close": 0.124, "volume": 24675.2, "close_time": 1772081999999, "quote_volume": 3064.8189, "trades": 33, "taker_buy_base": 15049.3, "taker_buy_quote": 1868.57748 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1237, "high": 0.1237, "low": 0.1219, "close": 0.1224, "volume": 165570.8, "close_time": 1772085599999, "quote_volume": 20321.18094, "trades": 114, "taker_buy_base": 62075.4, "taker_buy_quote": 7620.88686 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1221, "high": 0.1228, "low": 0.1218, "close": 0.1223, "volume": 233895.3, "close_time": 1772089199999, "quote_volume": 28584.50727, "trades": 212, "taker_buy_base": 123173.1, "taker_buy_quote": 15059.06781 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1223, "high": 0.1227, "low": 0.1222, "close": 0.1227, "volume": 32010.9, "close_time": 1772092799999, "quote_volume": 3919.66742, "trades": 59, "taker_buy_base": 15616.8, "taker_buy_quote": 1912.47254 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1228, "high": 0.1239, "low": 0.1228, "close": 0.1232, "volume": 55137.7, "close_time": 1772096399999, "quote_volume": 6803.64104, "trades": 60, "taker_buy_base": 26124.5, "taker_buy_quote": 3222.8172 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1232, "high": 0.1241, "low": 0.1232, "close": 0.1234, "volume": 95104.9, "close_time": 1772099999999, "quote_volume": 11758.40812, "trades": 67, "taker_buy_base": 64517.1, "taker_buy_quote": 7969.25959 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1234, "high": 0.1234, "low": 0.1221, "close": 0.1222, "volume": 20979.0, "close_time": 1772103599999, "quote_volume": 2576.73609, "trades": 36, "taker_buy_base": 13602.9, "taker_buy_quote": 1671.16895 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1222, "high": 0.1225, "low": 0.122, "close": 0.122, "volume": 57862.7, "close_time": 1772107199999, "quote_volume": 7075.90469, "trades": 47, "taker_buy_base": 28032.9, "taker_buy_quote": 3428.50402 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1224, "high": 0.1231, "low": 0.1221, "close": 0.1226, "volume": 41205.3, "close_time": 1772110799999, "quote_volume": 5047.19073, "trades": 64, "taker_buy_base": 16470.4, "taker_buy_quote": 2018.79347 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1224, "high": 0.1228, "low": 0.1221, "close": 0.1228, "volume": 29975.8, "close_time": 1772114399999, "quote_volume": 3667.94584, "trades": 34, "taker_buy_base": 12866.8, "taker_buy_quote": 1573.00974 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.1224, "high": 0.1226, "low": 0.1207, "close": 0.1217, "volume": 98914.6, "close_time": 1772117999999, "quote_volume": 12012.24201, "trades": 67, "taker_buy_base": 26469.0, "taker_buy_quote": 3213.67806 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.1217, "high": 0.1223, "low": 0.121, "close": 0.1216, "volume": 56512.2, "close_time": 1772121599999, "quote_volume": 6876.52423, "trades": 70, "taker_buy_base": 35441.9, "taker_buy_quote": 4314.22685 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1213, "high": 0.122, "low": 0.1181, "close": 0.1185, "volume": 78061.0, "close_time": 1772125199999, "quote_volume": 9300.60068, "trades": 67, "taker_buy_base": 24217.5, "taker_buy_quote": 2889.0939 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1184, "high": 0.1192, "low": 0.1182, "close": 0.1183, "volume": 60161.9, "close_time": 1772128799999, "quote_volume": 7153.83485, "trades": 41, "taker_buy_base": 19674.8, "taker_buy_quote": 2338.11382 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1186, "high": 0.1224, "low": 0.1181, "close": 0.1223, "volume": 52626.8, "close_time": 1772132399999, "quote_volume": 6324.18169, "trades": 79, "taker_buy_base": 40261.7, "taker_buy_quote": 4827.0127 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1221, "high": 0.1234, "low": 0.122, "close": 0.1226, "volume": 78140.1, "close_time": 1772135999999, "quote_volume": 9592.86138, "trades": 108, "taker_buy_base": 51136.5, "taker_buy_quote": 6280.14202 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1224, "high": 0.1226, "low": 0.1212, "close": 0.1212, "volume": 22000.5, "close_time": 1772139599999, "quote_volume": 2676.66996, "trades": 40, "taker_buy_base": 15971.3, "taker_buy_quote": 1944.54304 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1215, "high": 0.1219, "low": 0.1212, "close": 0.1219, "volume": 17633.5, "close_time": 1772143199999, "quote_volume": 2142.94168, "trades": 18, "taker_buy_base": 14933.5, "taker_buy_quote": 1814.41918 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.122, "high": 0.1221, "low": 0.1217, "close": 0.1221, "volume": 10762.2, "close_time": 1772146799999, "quote_volume": 1312.72522, "trades": 18, "taker_buy_base": 6029.3, "taker_buy_quote": 735.55771 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.122, "high": 0.1224, "low": 0.1218, "close": 0.122, "volume": 28301.6, "close_time": 1772150399999, "quote_volume": 3455.43682, "trades": 32, "taker_buy_base": 18995.9, "taker_buy_quote": 2318.54445 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1221, "high": 0.1222, "low": 0.1206, "close": 0.1211, "volume": 157769.1, "close_time": 1772153999999, "quote_volume": 19110.96821, "trades": 95, "taker_buy_base": 130367.2, "taker_buy_quote": 15790.76447 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1211, "high": 0.1212, "low": 0.1205, "close": 0.1212, "volume": 20285.3, "close_time": 1772157599999, "quote_volume": 2452.58786, "trades": 31, "taker_buy_base": 12779.4, "taker_buy_quote": 1544.01342 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1212, "high": 0.1223, "low": 0.1212, "close": 0.122, "volume": 25716.1, "close_time": 1772161199999, "quote_volume": 3126.54251, "trades": 52, "taker_buy_base": 9058.9, "taker_buy_quote": 1101.73407 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1222, "high": 0.1235, "low": 0.1222, "close": 0.1235, "volume": 12802.5, "close_time": 1772164799999, "quote_volume": 1571.16779, "trades": 24, "taker_buy_base": 11018.9, "taker_buy_quote": 1352.08171 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1231, "high": 0.1253, "low": 0.1231, "close": 0.1245, "volume": 61961.2, "close_time": 1772168399999, "quote_volume": 7698.76546, "trades": 68, "taker_buy_base": 27517.4, "taker_buy_quote": 3436.92855 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1239, "high": 0.1239, "low": 0.1233, "close": 0.1236, "volume": 6067.6, "close_time": 1772171999999, "quote_volume": 749.74176, "trades": 9, "taker_buy_base": 2890.0, "taker_buy_quote": 357.63404 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1237, "high": 0.1237, "low": 0.123, "close": 0.1234, "volume": 22047.1, "close_time": 1772175599999, "quote_volume": 2719.37566, "trades": 30, "taker_buy_base": 16051.6, "taker_buy_quote": 1979.49096 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.123, "high": 0.1242, "low": 0.1225, "close": 0.1239, "volume": 84566.5, "close_time": 1772179199999, "quote_volume": 10461.54142, "trades": 46, "taker_buy_base": 63432.8, "taker_buy_quote": 7851.46251 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.124, "high": 0.1254, "low": 0.124, "close": 0.1247, "volume": 172927.0, "close_time": 1772182799999, "quote_volume": 21552.68013, "trades": 163, "taker_buy_base": 127161.1, "taker_buy_quote": 15849.74678 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1245, "high": 0.126, "low": 0.1244, "close": 0.1249, "volume": 115991.8, "close_time": 1772186399999, "quote_volume": 14484.1995, "trades": 101, "taker_buy_base": 52633.7, "taker_buy_quote": 6574.81656 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1248, "high": 0.1253, "low": 0.1235, "close": 0.1251, "volume": 127033.8, "close_time": 1772189999999, "quote_volume": 15868.64508, "trades": 99, "taker_buy_base": 27651.3, "taker_buy_quote": 3450.82247 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1251, "high": 0.1256, "low": 0.1229, "close": 0.1236, "volume": 38345.4, "close_time": 1772193599999, "quote_volume": 4762.61018, "trades": 69, "taker_buy_base": 12190.4, "taker_buy_quote": 1515.06915 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1237, "high": 0.1238, "low": 0.122, "close": 0.1221, "volume": 57715.8, "close_time": 1772197199999, "quote_volume": 7089.9923, "trades": 89, "taker_buy_base": 23336.4, "taker_buy_quote": 2864.19645 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1223, "high": 0.1227, "low": 0.121, "close": 0.1224, "volume": 94886.1, "close_time": 1772200799999, "quote_volume": 11544.70003, "trades": 106, "taker_buy_base": 37913.3, "taker_buy_quote": 4610.69785 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1219, "close": 0.1221, "volume": 29412.3, "close_time": 1772204399999, "quote_volume": 3604.95089, "trades": 51, "taker_buy_base": 22253.3, "taker_buy_quote": 2729.11798 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1222, "high": 0.1229, "low": 0.1221, "close": 0.1229, "volume": 13738.5, "close_time": 1772207999999, "quote_volume": 1681.03281, "trades": 26, "taker_buy_base": 4732.8, "taker_buy_quote": 579.3057 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1223, "high": 0.1231, "low": 0.1219, "close": 0.1221, "volume": 21555.5, "close_time": 1772211599999, "quote_volume": 2639.94352, "trades": 36, "taker_buy_base": 14916.0, "taker_buy_quote": 1828.96762 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1223, "high": 0.1224, "low": 0.1207, "close": 0.1221, "volume": 43952.6, "close_time": 1772215199999, "quote_volume": 5351.75731, "trades": 72, "taker_buy_base": 11598.5, "taker_buy_quote": 1409.74378 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1224, "high": 0.1224, "low": 0.1215, "close": 0.1215, "volume": 13877.6, "close_time": 1772218799999, "quote_volume": 1691.36615, "trades": 26, "taker_buy_base": 9131.4, "taker_buy_quote": 1113.19119 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.1211, "high": 0.1213, "low": 0.1205, "close": 0.1209, "volume": 21841.2, "close_time": 1772222399999, "quote_volume": 2637.14394, "trades": 46, "taker_buy_base": 13143.5, "taker_buy_quote": 1587.72507 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1207, "close": 0.1207, "volume": 50946.9, "close_time": 1772225999999, "quote_volume": 6163.9689, "trades": 28, "taker_buy_base": 50172.5, "taker_buy_quote": 6070.2665 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1207, "high": 0.1207, "low": 0.1197, "close": 0.1197, "volume": 11292.5, "close_time": 1772229599999, "quote_volume": 1358.55346, "trades": 19, "taker_buy_base": 5750.4, "taker_buy_quote": 691.67756 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1198, "high": 0.12, "low": 0.118, "close": 0.1192, "volume": 143212.7, "close_time": 1772233199999, "quote_volume": 17174.0154, "trades": 43, "taker_buy_base": 10974.4, "taker_buy_quote": 1316.03706 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.1198, "high": 0.1208, "low": 0.1198, "close": 0.1207, "volume": 31267.0, "close_time": 1772236799999, "quote_volume": 3762.3685, "trades": 29, "taker_buy_base": 14467.8, "taker_buy_quote": 1741.07505 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1206, "high": 0.1222, "low": 0.1204, "close": 0.122, "volume": 328205.1, "close_time": 1772240399999, "quote_volume": 39718.57773, "trades": 129, "taker_buy_base": 141231.7, "taker_buy_quote": 17032.04768 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1219, "high": 0.122, "low": 0.1203, "close": 0.1203, "volume": 29484.5, "close_time": 1772243999999, "quote_volume": 3576.502, "trades": 44, "taker_buy_base": 16466.2, "taker_buy_quote": 1997.49013 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.1202, "high": 0.1207, "low": 0.1201, "close": 0.1205, "volume": 26714.0, "close_time": 1772247599999, "quote_volume": 3214.26587, "trades": 41, "taker_buy_base": 13949.9, "taker_buy_quote": 1678.45723 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1206, "high": 0.1213, "low": 0.1199, "close": 0.1201, "volume": 46875.8, "close_time": 1772251199999, "quote_volume": 5654.00859, "trades": 64, "taker_buy_base": 22501.9, "taker_buy_quote": 2713.78988 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1198, "high": 0.12, "low": 0.1193, "close": 0.1198, "volume": 23361.9, "close_time": 1772254799999, "quote_volume": 2796.80744, "trades": 43, "taker_buy_base": 15640.1, "taker_buy_quote": 1872.40838 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.1198, "high": 0.1201, "low": 0.1192, "close": 0.1193, "volume": 27051.1, "close_time": 1772258399999, "quote_volume": 3234.23312, "trades": 50, "taker_buy_base": 11629.1, "taker_buy_quote": 1390.57858 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.1196, "high": 0.1197, "low": 0.1122, "close": 0.1123, "volume": 377176.8, "close_time": 1772261999999, "quote_volume": 43811.29652, "trades": 515, "taker_buy_base": 179151.5, "taker_buy_quote": 20861.89387 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.112, "high": 0.1159, "low": 0.1113, "close": 0.1146, "volume": 107941.3, "close_time": 1772265599999, "quote_volume": 12222.20886, "trades": 201, "taker_buy_base": 51062.6, "taker_buy_quote": 5793.14461 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1142, "high": 0.1144, "low": 0.1126, "close": 0.1126, "volume": 53173.0, "close_time": 1772269199999, "quote_volume": 6035.78818, "trades": 95, "taker_buy_base": 24485.2, "taker_buy_quote": 2778.54786 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.1127, "high": 0.1132, "low": 0.112, "close": 0.1123, "volume": 63923.1, "close_time": 1772272799999, "quote_volume": 7206.78773, "trades": 111, "taker_buy_base": 33908.7, "taker_buy_quote": 3823.05762 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.1121, "high": 0.1136, "low": 0.1118, "close": 0.1131, "volume": 112884.6, "close_time": 1772276399999, "quote_volume": 12748.32331, "trades": 147, "taker_buy_base": 70321.3, "taker_buy_quote": 7944.87295 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.1132, "high": 0.1137, "low": 0.1127, "close": 0.1127, "volume": 85569.6, "close_time": 1772279999999, "quote_volume": 9693.51641, "trades": 139, "taker_buy_base": 57509.0, "taker_buy_quote": 6512.4185 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1125, "high": 0.113, "low": 0.1123, "close": 0.1126, "volume": 38161.2, "close_time": 1772283599999, "quote_volume": 4297.08492, "trades": 75, "taker_buy_base": 22363.6, "taker_buy_quote": 2516.91595 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.1128, "high": 0.1148, "low": 0.1117, "close": 0.1148, "volume": 162801.9, "close_time": 1772287199999, "quote_volume": 18459.2674, "trades": 196, "taker_buy_base": 101360.0, "taker_buy_quote": 11486.17813 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.115, "high": 0.1154, "low": 0.1133, "close": 0.1135, "volume": 99514.0, "close_time": 1772290799999, "quote_volume": 11376.99948, "trades": 133, "taker_buy_base": 52210.3, "taker_buy_quote": 5972.30785 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.1137, "high": 0.1139, "low": 0.1127, "close": 0.1134, "volume": 33147.1, "close_time": 1772294399999, "quote_volume": 3760.66951, "trades": 54, "taker_buy_base": 9380.8, "taker_buy_quote": 1062.13152 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1132, "high": 0.1139, "low": 0.1129, "close": 0.1139, "volume": 26282.4, "close_time": 1772297999999, "quote_volume": 2980.97949, "trades": 43, "taker_buy_base": 11584.4, "taker_buy_quote": 1314.56205 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.1138, "high": 0.1147, "low": 0.1131, "close": 0.1146, "volume": 225920.5, "close_time": 1772301599999, "quote_volume": 25631.65809, "trades": 122, "taker_buy_base": 183861.6, "taker_buy_quote": 20852.494 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.1145, "high": 0.1168, "low": 0.1143, "close": 0.1168, "volume": 16890.0, "close_time": 1772305199999, "quote_volume": 1943.21556, "trades": 37, "taker_buy_base": 14031.5, "taker_buy_quote": 1615.36892 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.1164, "high": 0.1181, "low": 0.1158, "close": 0.1174, "volume": 27899.3, "close_time": 1772308799999, "quote_volume": 3256.71777, "trades": 58, "taker_buy_base": 13491.6, "taker_buy_quote": 1577.15599 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1175, "high": 0.1191, "low": 0.1174, "close": 0.119, "volume": 25549.5, "close_time": 1772312399999, "quote_volume": 3024.14124, "trades": 44, "taker_buy_base": 20039.3, "taker_buy_quote": 2371.33375 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1188, "high": 0.119, "low": 0.1182, "close": 0.1188, "volume": 26707.8, "close_time": 1772315999999, "quote_volume": 3167.99114, "trades": 39, "taker_buy_base": 10020.9, "taker_buy_quote": 1188.99336 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.119, "high": 0.1203, "low": 0.1189, "close": 0.12, "volume": 28531.4, "close_time": 1772319599999, "quote_volume": 3406.81495, "trades": 38, "taker_buy_base": 11880.3, "taker_buy_quote": 1418.46113 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1199, "high": 0.1199, "low": 0.1194, "close": 0.1196, "volume": 13158.9, "close_time": 1772323199999, "quote_volume": 1574.34968, "trades": 20, "taker_buy_base": 8827.6, "taker_buy_quote": 1056.25457 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1196, "high": 0.12, "low": 0.1181, "close": 0.1185, "volume": 54890.7, "close_time": 1772326799999, "quote_volume": 6502.02273, "trades": 59, "taker_buy_base": 19869.9, "taker_buy_quote": 2354.45273 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1183, "high": 0.1218, "low": 0.1178, "close": 0.1211, "volume": 76425.9, "close_time": 1772330399999, "quote_volume": 9098.69369, "trades": 96, "taker_buy_base": 51777.6, "taker_buy_quote": 6164.23803 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1215, "high": 0.1229, "low": 0.1213, "close": 0.122, "volume": 35296.4, "close_time": 1772333999999, "quote_volume": 4311.07594, "trades": 56, "taker_buy_base": 16052.8, "taker_buy_quote": 1960.37578 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1218, "high": 0.1218, "low": 0.1207, "close": 0.1209, "volume": 19721.9, "close_time": 1772337599999, "quote_volume": 2392.07297, "trades": 32, "taker_buy_base": 7276.1, "taker_buy_quote": 882.9503 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1213, "high": 0.1213, "low": 0.1201, "close": 0.1209, "volume": 20257.2, "close_time": 1772341199999, "quote_volume": 2446.87903, "trades": 38, "taker_buy_base": 6692.2, "taker_buy_quote": 807.95868 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1208, "high": 0.1222, "low": 0.1208, "close": 0.1211, "volume": 56768.6, "close_time": 1772344799999, "quote_volume": 6896.75304, "trades": 85, "taker_buy_base": 29157.8, "taker_buy_quote": 3544.75341 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.121, "high": 0.1211, "low": 0.12, "close": 0.12, "volume": 26814.2, "close_time": 1772348399999, "quote_volume": 3230.69206, "trades": 39, "taker_buy_base": 7711.6, "taker_buy_quote": 929.79016 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1201, "high": 0.1204, "low": 0.1195, "close": 0.1203, "volume": 17787.2, "close_time": 1772351999999, "quote_volume": 2134.36696, "trades": 29, "taker_buy_base": 11284.0, "taker_buy_quote": 1354.16512 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1186, "close": 0.1189, "volume": 27135.7, "close_time": 1772355599999, "quote_volume": 3249.90894, "trades": 49, "taker_buy_base": 12646.8, "taker_buy_quote": 1516.669 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1192, "high": 0.1195, "low": 0.1178, "close": 0.118, "volume": 17928.9, "close_time": 1772359199999, "quote_volume": 2120.86416, "trades": 29, "taker_buy_base": 9895.8, "taker_buy_quote": 1169.4702 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.118, "high": 0.1187, "low": 0.1175, "close": 0.1184, "volume": 182659.9, "close_time": 1772362799999, "quote_volume": 21549.81321, "trades": 105, "taker_buy_base": 154542.2, "taker_buy_quote": 18228.58799 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1185, "high": 0.1189, "low": 0.1183, "close": 0.1185, "volume": 24121.7, "close_time": 1772366399999, "quote_volume": 2861.74695, "trades": 40, "taker_buy_base": 11427.2, "taker_buy_quote": 1355.33611 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1185, "high": 0.1185, "low": 0.1175, "close": 0.1176, "volume": 18007.7, "close_time": 1772369999999, "quote_volume": 2120.80773, "trades": 29, "taker_buy_base": 11470.0, "taker_buy_quote": 1350.3646 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1176, "high": 0.1211, "low": 0.117, "close": 0.1203, "volume": 60789.4, "close_time": 1772373599999, "quote_volume": 7194.45282, "trades": 92, "taker_buy_base": 32907.3, "taker_buy_quote": 3894.78196 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1205, "high": 0.1206, "low": 0.1189, "close": 0.1189, "volume": 47868.8, "close_time": 1772377199999, "quote_volume": 5723.96109, "trades": 55, "taker_buy_base": 15651.3, "taker_buy_quote": 1875.88507 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1192, "high": 0.1195, "low": 0.1189, "close": 0.1189, "volume": 47007.1, "close_time": 1772380799999, "quote_volume": 5610.01747, "trades": 73, "taker_buy_base": 31371.2, "taker_buy_quote": 3743.55288 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1185, "high": 0.1196, "low": 0.1175, "close": 0.118, "volume": 93682.2, "close_time": 1772384399999, "quote_volume": 11155.59042, "trades": 74, "taker_buy_base": 22871.7, "taker_buy_quote": 2717.62835 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.1178, "high": 0.1179, "low": 0.1163, "close": 0.1169, "volume": 84046.6, "close_time": 1772387999999, "quote_volume": 9814.85575, "trades": 108, "taker_buy_base": 34811.3, "taker_buy_quote": 4065.65503 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1169, "high": 0.1182, "low": 0.1169, "close": 0.1174, "volume": 59277.5, "close_time": 1772391599999, "quote_volume": 6972.95904, "trades": 94, "taker_buy_base": 35744.3, "taker_buy_quote": 4204.06258 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1174, "high": 0.1174, "low": 0.1158, "close": 0.116, "volume": 23734.1, "close_time": 1772395199999, "quote_volume": 2765.6404, "trades": 41, "taker_buy_base": 9438.0, "taker_buy_quote": 1099.63657 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.116, "high": 0.1161, "low": 0.1139, "close": 0.1143, "volume": 50545.9, "close_time": 1772398799999, "quote_volume": 5806.36253, "trades": 78, "taker_buy_base": 26638.3, "taker_buy_quote": 3059.31352 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1143, "high": 0.1158, "low": 0.1143, "close": 0.1157, "volume": 33252.4, "close_time": 1772402399999, "quote_volume": 3826.37416, "trades": 56, "taker_buy_base": 16541.2, "taker_buy_quote": 1903.2929 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1156, "high": 0.1181, "low": 0.1156, "close": 0.1161, "volume": 77324.3, "close_time": 1772405999999, "quote_volume": 9040.24786, "trades": 114, "taker_buy_base": 51267.9, "taker_buy_quote": 6000.14997 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.1161, "high": 0.1171, "low": 0.1161, "close": 0.1166, "volume": 24017.2, "close_time": 1772409599999, "quote_volume": 2803.78342, "trades": 36, "taker_buy_base": 8411.5, "taker_buy_quote": 981.11343 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1167, "high": 0.1178, "low": 0.1165, "close": 0.1174, "volume": 54897.2, "close_time": 1772413199999, "quote_volume": 6422.46591, "trades": 106, "taker_buy_base": 23918.2, "taker_buy_quote": 2798.88717 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1174, "high": 0.1183, "low": 0.1172, "close": 0.1174, "volume": 46951.6, "close_time": 1772416799999, "quote_volume": 5515.36291, "trades": 83, "taker_buy_base": 23718.7, "taker_buy_quote": 2785.88478 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1176, "high": 0.1176, "low": 0.1164, "close": 0.117, "volume": 28615.8, "close_time": 1772420399999, "quote_volume": 3345.10989, "trades": 62, "taker_buy_base": 15873.7, "taker_buy_quote": 1855.25442 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1169, "high": 0.1179, "low": 0.1165, "close": 0.1177, "volume": 22610.9, "close_time": 1772423999999, "quote_volume": 2651.779, "trades": 43, "taker_buy_base": 6866.8, "taker_buy_quote": 805.82223 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1177, "high": 0.1181, "low": 0.1177, "close": 0.1177, "volume": 18732.4, "close_time": 1772427599999, "quote_volume": 2208.16035, "trades": 33, "taker_buy_base": 6269.6, "taker_buy_quote": 738.80236 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1178, "high": 0.1186, "low": 0.1169, "close": 0.118, "volume": 39869.2, "close_time": 1772431199999, "quote_volume": 4699.84376, "trades": 59, "taker_buy_base": 24617.0, "taker_buy_quote": 2906.72225 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1178, "high": 0.1178, "low": 0.1167, "close": 0.1173, "volume": 28611.3, "close_time": 1772434799999, "quote_volume": 3356.40745, "trades": 43, "taker_buy_base": 11485.9, "taker_buy_quote": 1346.89576 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1172, "high": 0.1173, "low": 0.1159, "close": 0.1163, "volume": 49443.2, "close_time": 1772438399999, "quote_volume": 5759.03177, "trades": 70, "taker_buy_base": 17935.6, "taker_buy_quote": 2089.23519 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1162, "high": 0.1168, "low": 0.115, "close": 0.1168, "volume": 223522.1, "close_time": 1772441999999, "quote_volume": 25870.25067, "trades": 154, "taker_buy_base": 89820.5, "taker_buy_quote": 10389.25083 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.1167, "high": 0.1174, "low": 0.1167, "close": 0.1169, "volume": 8824.7, "close_time": 1772445599999, "quote_volume": 1033.8976, "trades": 16, "taker_buy_base": 6840.4, "taker_buy_quote": 801.08078 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1167, "high": 0.1175, "low": 0.1167, "close": 0.1175, "volume": 96735.7, "close_time": 1772449199999, "quote_volume": 11358.8439, "trades": 53, "taker_buy_base": 24140.8, "taker_buy_quote": 2830.71034 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1175, "high": 0.1177, "low": 0.1169, "close": 0.1169, "volume": 33002.3, "close_time": 1772452799999, "quote_volume": 3873.03772, "trades": 48, "taker_buy_base": 20021.8, "taker_buy_quote": 2349.56377 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1171, "high": 0.1173, "low": 0.1165, "close": 0.1165, "volume": 23429.8, "close_time": 1772456399999, "quote_volume": 2735.92656, "trades": 33, "taker_buy_base": 13434.1, "taker_buy_quote": 1568.99054 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1165, "high": 0.1165, "low": 0.1156, "close": 0.1158, "volume": 11835.8, "close_time": 1772459999999, "quote_volume": 1374.65604, "trades": 26, "taker_buy_base": 3591.3, "taker_buy_quote": 417.50384 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1158, "high": 0.1185, "low": 0.1155, "close": 0.1179, "volume": 25135.5, "close_time": 1772463599999, "quote_volume": 2937.56357, "trades": 53, "taker_buy_base": 9547.2, "taker_buy_quote": 1115.66463 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1183, "high": 0.1225, "low": 0.1183, "close": 0.1214, "volume": 244728.6, "close_time": 1772467199999, "quote_volume": 29695.60401, "trades": 198, "taker_buy_base": 69325.1, "taker_buy_quote": 8402.44974 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1214, "high": 0.1238, "low": 0.1211, "close": 0.122, "volume": 152762.1, "close_time": 1772470799999, "quote_volume": 18720.87044, "trades": 210, "taker_buy_base": 70210.6, "taker_buy_quote": 8604.59533 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1219, "high": 0.1219, "low": 0.1199, "close": 0.1208, "volume": 57329.3, "close_time": 1772474399999, "quote_volume": 6939.99317, "trades": 88, "taker_buy_base": 32462.1, "taker_buy_quote": 3933.66533 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1209, "high": 0.1209, "low": 0.12, "close": 0.1202, "volume": 32324.7, "close_time": 1772477999999, "quote_volume": 3889.00793, "trades": 51, "taker_buy_base": 11279.4, "taker_buy_quote": 1357.93777 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1203, "high": 0.1203, "low": 0.1194, "close": 0.1202, "volume": 132195.4, "close_time": 1772481599999, "quote_volume": 15846.0004, "trades": 76, "taker_buy_base": 111048.9, "taker_buy_quote": 13311.79903 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1201, "high": 0.1204, "low": 0.119, "close": 0.1193, "volume": 58759.3, "close_time": 1772485199999, "quote_volume": 7016.51921, "trades": 82, "taker_buy_base": 41501.9, "taker_buy_quote": 4957.69675 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1188, "high": 0.1191, "low": 0.1183, "close": 0.119, "volume": 40401.1, "close_time": 1772488799999, "quote_volume": 4790.8387, "trades": 53, "taker_buy_base": 19243.8, "taker_buy_quote": 2282.51399 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1192, "high": 0.1199, "low": 0.1191, "close": 0.1194, "volume": 43926.7, "close_time": 1772492399999, "quote_volume": 5245.86968, "trades": 49, "taker_buy_base": 18217.7, "taker_buy_quote": 2176.50035 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.119, "high": 0.1194, "low": 0.118, "close": 0.1194, "volume": 72959.5, "close_time": 1772495999999, "quote_volume": 8662.60505, "trades": 65, "taker_buy_base": 54517.9, "taker_buy_quote": 6476.59702 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1195, "high": 0.1195, "low": 0.118, "close": 0.1185, "volume": 130950.9, "close_time": 1772499599999, "quote_volume": 15526.64564, "trades": 101, "taker_buy_base": 104307.6, "taker_buy_quote": 12366.71436 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1187, "high": 0.1189, "low": 0.1183, "close": 0.1189, "volume": 19662.0, "close_time": 1772503199999, "quote_volume": 2330.10046, "trades": 30, "taker_buy_base": 11209.8, "taker_buy_quote": 1328.63128 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1185, "high": 0.1186, "low": 0.1174, "close": 0.1183, "volume": 70420.4, "close_time": 1772506799999, "quote_volume": 8304.43168, "trades": 79, "taker_buy_base": 20695.8, "taker_buy_quote": 2445.01194 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1182, "high": 0.1184, "low": 0.1177, "close": 0.1182, "volume": 27754.7, "close_time": 1772510399999, "quote_volume": 3277.86664, "trades": 41, "taker_buy_base": 20996.1, "taker_buy_quote": 2480.47451 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1183, "high": 0.1183, "low": 0.1177, "close": 0.1177, "volume": 25644.6, "close_time": 1772513999999, "quote_volume": 3023.31015, "trades": 28, "taker_buy_base": 17122.6, "taker_buy_quote": 2019.42952 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1179, "high": 0.119, "low": 0.1175, "close": 0.1178, "volume": 100331.1, "close_time": 1772517599999, "quote_volume": 11881.11087, "trades": 110, "taker_buy_base": 55811.8, "taker_buy_quote": 6612.32552 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1182, "high": 0.1185, "low": 0.118, "close": 0.1184, "volume": 131878.6, "close_time": 1772521199999, "quote_volume": 15589.13015, "trades": 71, "taker_buy_base": 18646.3, "taker_buy_quote": 2204.59268 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1184, "high": 0.1191, "low": 0.1182, "close": 0.119, "volume": 40749.4, "close_time": 1772524799999, "quote_volume": 4837.19007, "trades": 29, "taker_buy_base": 23464.3, "taker_buy_quote": 2784.70167 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1184, "high": 0.1187, "low": 0.116, "close": 0.1163, "volume": 140970.7, "close_time": 1772528399999, "quote_volume": 16501.75441, "trades": 87, "taker_buy_base": 55419.5, "taker_buy_quote": 6479.103 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1162, "high": 0.1173, "low": 0.1154, "close": 0.1155, "volume": 161970.4, "close_time": 1772531999999, "quote_volume": 18885.4228, "trades": 101, "taker_buy_base": 62650.8, "taker_buy_quote": 7289.50441 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1155, "high": 0.1162, "low": 0.1149, "close": 0.1161, "volume": 77287.9, "close_time": 1772535599999, "quote_volume": 8942.86742, "trades": 73, "taker_buy_base": 49505.2, "taker_buy_quote": 5731.76758 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1161, "high": 0.1165, "low": 0.1156, "close": 0.1165, "volume": 29121.7, "close_time": 1772539199999, "quote_volume": 3377.38028, "trades": 37, "taker_buy_base": 9266.7, "taker_buy_quote": 1075.74029 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1165, "high": 0.1176, "low": 0.1165, "close": 0.1167, "volume": 40490.4, "close_time": 1772542799999, "quote_volume": 4734.3726, "trades": 56, "taker_buy_base": 21069.1, "taker_buy_quote": 2466.14596 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1166, "high": 0.1166, "low": 0.1156, "close": 0.1163, "volume": 48026.8, "close_time": 1772546399999, "quote_volume": 5581.64364, "trades": 33, "taker_buy_base": 20790.7, "taker_buy_quote": 2413.83444 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.116, "high": 0.1169, "low": 0.1147, "close": 0.1158, "volume": 140317.3, "close_time": 1772549999999, "quote_volume": 16235.39137, "trades": 61, "taker_buy_base": 110033.4, "taker_buy_quote": 12751.90153 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.116, "high": 0.1171, "low": 0.115, "close": 0.1165, "volume": 86321.8, "close_time": 1772553599999, "quote_volume": 9993.15021, "trades": 47, "taker_buy_base": 38855.4, "taker_buy_quote": 4496.38112 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1168, "high": 0.1188, "low": 0.116, "close": 0.118, "volume": 72967.5, "close_time": 1772557199999, "quote_volume": 8558.39693, "trades": 62, "taker_buy_base": 61161.3, "taker_buy_quote": 7173.32085 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1179, "high": 0.1183, "low": 0.1165, "close": 0.118, "volume": 93276.2, "close_time": 1772560799999, "quote_volume": 10925.76213, "trades": 72, "taker_buy_base": 47048.0, "taker_buy_quote": 5509.94501 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1183, "high": 0.1187, "low": 0.1177, "close": 0.1179, "volume": 76356.5, "close_time": 1772564399999, "quote_volume": 9022.26436, "trades": 79, "taker_buy_base": 50885.5, "taker_buy_quote": 6013.22061 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1179, "high": 0.1179, "low": 0.117, "close": 0.1175, "volume": 51134.1, "close_time": 1772567999999, "quote_volume": 6009.49564, "trades": 63, "taker_buy_base": 32076.5, "taker_buy_quote": 3770.17458 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1173, "high": 0.1173, "low": 0.1165, "close": 0.1165, "volume": 50449.7, "close_time": 1772571599999, "quote_volume": 5902.7329, "trades": 43, "taker_buy_base": 25202.2, "taker_buy_quote": 2951.8233 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1163, "high": 0.1165, "low": 0.1158, "close": 0.1163, "volume": 15702.5, "close_time": 1772575199999, "quote_volume": 1824.22101, "trades": 23, "taker_buy_base": 7534.3, "taker_buy_quote": 875.57039 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1163, "high": 0.117, "low": 0.1163, "close": 0.1169, "volume": 27991.0, "close_time": 1772578799999, "quote_volume": 3269.40703, "trades": 38, "taker_buy_base": 16031.5, "taker_buy_quote": 1872.6943 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1172, "high": 0.1174, "low": 0.1165, "close": 0.1165, "volume": 28759.1, "close_time": 1772582399999, "quote_volume": 3362.25816, "trades": 47, "taker_buy_base": 21854.3, "taker_buy_quote": 2555.9252 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1163, "high": 0.1164, "low": 0.1151, "close": 0.1157, "volume": 33313.1, "close_time": 1772585999999, "quote_volume": 3860.3472, "trades": 50, "taker_buy_base": 20073.1, "taker_buy_quote": 2326.7268 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1156, "high": 0.1166, "low": 0.1156, "close": 0.1156, "volume": 93550.1, "close_time": 1772589599999, "quote_volume": 10879.62974, "trades": 108, "taker_buy_base": 34180.2, "taker_buy_quote": 3969.47813 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1155, "high": 0.1159, "low": 0.1154, "close": 0.1158, "volume": 37808.5, "close_time": 1772593199999, "quote_volume": 4370.77378, "trades": 52, "taker_buy_base": 23755.5, "taker_buy_quote": 2745.88418 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1156, "high": 0.1157, "low": 0.1133, "close": 0.1136, "volume": 113916.8, "close_time": 1772596799999, "quote_volume": 13026.00944, "trades": 135, "taker_buy_base": 69508.5, "taker_buy_quote": 7945.64166 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1136, "high": 0.1141, "low": 0.1132, "close": 0.114, "volume": 32145.5, "close_time": 1772600399999, "quote_volume": 3655.4794, "trades": 51, "taker_buy_base": 21731.4, "taker_buy_quote": 2470.58351 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1139, "high": 0.1143, "low": 0.1129, "close": 0.1141, "volume": 32714.2, "close_time": 1772603999999, "quote_volume": 3713.80218, "trades": 60, "taker_buy_base": 17941.4, "taker_buy_quote": 2038.03504 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1141, "high": 0.1151, "low": 0.1141, "close": 0.1143, "volume": 44366.6, "close_time": 1772607599999, "quote_volume": 5080.54437, "trades": 74, "taker_buy_base": 25396.0, "taker_buy_quote": 2907.32145 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1145, "high": 0.1155, "low": 0.1141, "close": 0.1151, "volume": 48123.3, "close_time": 1772611199999, "quote_volume": 5513.94574, "trades": 61, "taker_buy_base": 18922.2, "taker_buy_quote": 2170.65652 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.115, "high": 0.1177, "low": 0.1149, "close": 0.1172, "volume": 56664.2, "close_time": 1772614799999, "quote_volume": 6576.91322, "trades": 78, "taker_buy_base": 34611.5, "taker_buy_quote": 4019.99965 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1173, "high": 0.1186, "low": 0.1169, "close": 0.1178, "volume": 42911.8, "close_time": 1772618399999, "quote_volume": 5061.1582, "trades": 67, "taker_buy_base": 23891.8, "taker_buy_quote": 2819.41632 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.118, "high": 0.118, "low": 0.1163, "close": 0.1166, "volume": 21864.7, "close_time": 1772621999999, "quote_volume": 2561.52942, "trades": 38, "taker_buy_base": 8683.5, "taker_buy_quote": 1015.76773 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.1168, "high": 0.1172, "low": 0.116, "close": 0.1164, "volume": 25853.6, "close_time": 1772625599999, "quote_volume": 3012.73074, "trades": 30, "taker_buy_base": 10084.3, "taker_buy_quote": 1177.19228 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1165, "high": 0.1174, "low": 0.1159, "close": 0.1174, "volume": 37206.3, "close_time": 1772629199999, "quote_volume": 4330.31481, "trades": 58, "taker_buy_base": 28373.9, "taker_buy_quote": 3303.83394 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1173, "high": 0.1185, "low": 0.1173, "close": 0.1182, "volume": 47024.4, "close_time": 1772632799999, "quote_volume": 5540.96729, "trades": 62, "taker_buy_base": 24058.8, "taker_buy_quote": 2838.80252 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1183, "high": 0.1189, "low": 0.1172, "close": 0.1173, "volume": 31352.4, "close_time": 1772636399999, "quote_volume": 3699.21213, "trades": 76, "taker_buy_base": 20215.4, "taker_buy_quote": 2385.98037 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.1177, "high": 0.1193, "low": 0.1174, "close": 0.1193, "volume": 26468.5, "close_time": 1772639999999, "quote_volume": 3132.53773, "trades": 53, "taker_buy_base": 16713.7, "taker_buy_quote": 1976.66733 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1192, "high": 0.1195, "low": 0.1186, "close": 0.1188, "volume": 20709.5, "close_time": 1772643599999, "quote_volume": 2462.95563, "trades": 50, "taker_buy_base": 9725.4, "taker_buy_quote": 1156.91839 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1187, "high": 0.1189, "low": 0.1177, "close": 0.1188, "volume": 21745.0, "close_time": 1772647199999, "quote_volume": 2569.14724, "trades": 43, "taker_buy_base": 14338.5, "taker_buy_quote": 1694.46642 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1187, "high": 0.1187, "low": 0.1179, "close": 0.1183, "volume": 19487.3, "close_time": 1772650799999, "quote_volume": 2303.08841, "trades": 34, "taker_buy_base": 10934.0, "taker_buy_quote": 1292.11873 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1186, "high": 0.1194, "low": 0.1178, "close": 0.1185, "volume": 22555.7, "close_time": 1772654399999, "quote_volume": 2672.51178, "trades": 39, "taker_buy_base": 6265.7, "taker_buy_quote": 743.47811 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1184, "high": 0.1187, "low": 0.1181, "close": 0.1181, "volume": 10665.9, "close_time": 1772657999999, "quote_volume": 1264.07022, "trades": 18, "taker_buy_base": 5999.0, "taker_buy_quote": 710.97921 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1181, "high": 0.1182, "low": 0.1177, "close": 0.1182, "volume": 11590.0, "close_time": 1772661599999, "quote_volume": 1367.95798, "trades": 25, "taker_buy_base": 7790.5, "taker_buy_quote": 919.57965 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1182, "high": 0.1188, "low": 0.1182, "close": 0.1186, "volume": 14086.5, "close_time": 1772665199999, "quote_volume": 1668.54826, "trades": 19, "taker_buy_base": 7599.7, "taker_buy_quote": 899.88342 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1186, "high": 0.119, "low": 0.1169, "close": 0.1185, "volume": 176195.1, "close_time": 1772668799999, "quote_volume": 20680.71981, "trades": 133, "taker_buy_base": 93832.1, "taker_buy_quote": 11026.5305 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1185, "high": 0.119, "low": 0.118, "close": 0.1184, "volume": 91184.3, "close_time": 1772672399999, "quote_volume": 10809.52365, "trades": 71, "taker_buy_base": 59124.2, "taker_buy_quote": 7006.68241 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1186, "high": 0.1188, "low": 0.1171, "close": 0.1171, "volume": 44627.0, "close_time": 1772675999999, "quote_volume": 5254.09412, "trades": 52, "taker_buy_base": 16602.8, "taker_buy_quote": 1957.62583 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1174, "high": 0.1182, "low": 0.1174, "close": 0.1175, "volume": 28559.5, "close_time": 1772679599999, "quote_volume": 3369.55491, "trades": 27, "taker_buy_base": 19145.4, "taker_buy_quote": 2257.42051 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1182, "high": 0.1187, "low": 0.1179, "close": 0.118, "volume": 25483.8, "close_time": 1772683199999, "quote_volume": 3013.75459, "trades": 34, "taker_buy_base": 22966.6, "taker_buy_quote": 2716.00983 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.118, "high": 0.118, "low": 0.1173, "close": 0.1177, "volume": 41611.4, "close_time": 1772686799999, "quote_volume": 4901.52107, "trades": 34, "taker_buy_base": 20086.1, "taker_buy_quote": 2364.80901 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1178, "high": 0.1178, "low": 0.1166, "close": 0.1173, "volume": 12902.9, "close_time": 1772690399999, "quote_volume": 1507.52656, "trades": 25, "taker_buy_base": 9051.7, "taker_buy_quote": 1057.29384 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1169, "high": 0.1173, "low": 0.1167, "close": 0.1171, "volume": 10929.7, "close_time": 1772693999999, "quote_volume": 1279.79225, "trades": 13, "taker_buy_base": 6638.3, "taker_buy_quote": 777.30931 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.118, "high": 0.1182, "low": 0.1173, "close": 0.1173, "volume": 15275.3, "close_time": 1772697599999, "quote_volume": 1801.2682, "trades": 24, "taker_buy_base": 3402.0, "taker_buy_quote": 401.3399 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1172, "high": 0.1176, "low": 0.117, "close": 0.1176, "volume": 13458.4, "close_time": 1772701199999, "quote_volume": 1578.53547, "trades": 20, "taker_buy_base": 6893.7, "taker_buy_quote": 808.10276 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1179, "high": 0.1185, "low": 0.1178, "close": 0.1184, "volume": 27639.4, "close_time": 1772704799999, "quote_volume": 3261.26157, "trades": 26, "taker_buy_base": 21085.8, "taker_buy_quote": 2487.10605 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1183, "high": 0.1187, "low": 0.1182, "close": 0.1184, "volume": 9407.0, "close_time": 1772708399999, "quote_volume": 1114.53773, "trades": 25, "taker_buy_base": 4570.0, "taker_buy_quote": 541.3533 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1184, "high": 0.1193, "low": 0.1179, "close": 0.119, "volume": 56388.5, "close_time": 1772711999999, "quote_volume": 6697.18082, "trades": 89, "taker_buy_base": 33420.9, "taker_buy_quote": 3972.94984 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1189, "high": 0.1203, "low": 0.1184, "close": 0.1195, "volume": 62921.3, "close_time": 1772715599999, "quote_volume": 7526.86794, "trades": 70, "taker_buy_base": 44387.7, "taker_buy_quote": 5312.58199 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1192, "high": 0.1192, "low": 0.1178, "close": 0.1181, "volume": 82428.0, "close_time": 1772719199999, "quote_volume": 9756.47988, "trades": 63, "taker_buy_base": 32519.0, "taker_buy_quote": 3848.95051 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.118, "high": 0.1183, "low": 0.1177, "close": 0.1183, "volume": 28525.1, "close_time": 1772722799999, "quote_volume": 3364.10082, "trades": 44, "taker_buy_base": 21294.0, "taker_buy_quote": 2511.53595 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.1179, "high": 0.1179, "low": 0.116, "close": 0.1172, "volume": 77617.9, "close_time": 1772726399999, "quote_volume": 9078.536, "trades": 96, "taker_buy_base": 41370.2, "taker_buy_quote": 4841.32812 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1153, "close": 0.1167, "volume": 73426.2, "close_time": 1772729999999, "quote_volume": 8542.59441, "trades": 74, "taker_buy_base": 45050.1, "taker_buy_quote": 5237.13978 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1169, "high": 0.1173, "low": 0.116, "close": 0.116, "volume": 43276.4, "close_time": 1772733599999, "quote_volume": 5054.07038, "trades": 64, "taker_buy_base": 19568.9, "taker_buy_quote": 2283.80782 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.116, "high": 0.1168, "low": 0.1156, "close": 0.1168, "volume": 30768.5, "close_time": 1772737199999, "quote_volume": 3578.65051, "trades": 50, "taker_buy_base": 19532.8, "taker_buy_quote": 2269.82463 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1171, "high": 0.1181, "low": 0.1171, "close": 0.1171, "volume": 9412.7, "close_time": 1772740799999, "quote_volume": 1106.69124, "trades": 21, "taker_buy_base": 7262.2, "taker_buy_quote": 853.76436 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1172, "high": 0.1186, "low": 0.117, "close": 0.1186, "volume": 59699.7, "close_time": 1772744399999, "quote_volume": 7018.00762, "trades": 54, "taker_buy_base": 49667.5, "taker_buy_quote": 5839.0342 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1184, "high": 0.1199, "low": 0.118, "close": 0.1195, "volume": 80038.3, "close_time": 1772747999999, "quote_volume": 9529.28514, "trades": 133, "taker_buy_base": 42106.2, "taker_buy_quote": 5008.41316 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1197, "high": 0.1205, "low": 0.1187, "close": 0.1196, "volume": 92173.1, "close_time": 1772751599999, "quote_volume": 11047.95792, "trades": 90, "taker_buy_base": 59089.5, "taker_buy_quote": 7089.20234 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1192, "high": 0.1195, "low": 0.1179, "close": 0.118, "volume": 29885.0, "close_time": 1772755199999, "quote_volume": 3543.33053, "trades": 48, "taker_buy_base": 10805.0, "taker_buy_quote": 1282.2159 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1185, "high": 0.1189, "low": 0.1182, "close": 0.1184, "volume": 30955.2, "close_time": 1772758799999, "quote_volume": 3668.48613, "trades": 46, "taker_buy_base": 14844.1, "taker_buy_quote": 1758.23966 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1185, "high": 0.1216, "low": 0.1185, "close": 0.1211, "volume": 205226.3, "close_time": 1772762399999, "quote_volume": 24704.18173, "trades": 135, "taker_buy_base": 108113.4, "taker_buy_quote": 13011.81948 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1212, "high": 0.1222, "low": 0.1202, "close": 0.1219, "volume": 182732.7, "close_time": 1772765999999, "quote_volume": 22125.59846, "trades": 148, "taker_buy_base": 93042.6, "taker_buy_quote": 11263.11841 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1216, "high": 0.1222, "low": 0.121, "close": 0.1221, "volume": 77457.0, "close_time": 1772769599999, "quote_volume": 9421.395, "trades": 54, "taker_buy_base": 35571.5, "taker_buy_quote": 4323.34192 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.122, "high": 0.1226, "low": 0.1203, "close": 0.1214, "volume": 90544.4, "close_time": 1772773199999, "quote_volume": 11010.99926, "trades": 155, "taker_buy_base": 49183.2, "taker_buy_quote": 5986.7624 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1214, "high": 0.1215, "low": 0.1196, "close": 0.1205, "volume": 78212.0, "close_time": 1772776799999, "quote_volume": 9383.61622, "trades": 73, "taker_buy_base": 34979.9, "taker_buy_quote": 4192.80457 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.121, "high": 0.1235, "low": 0.1209, "close": 0.1225, "volume": 183895.3, "close_time": 1772780399999, "quote_volume": 22487.34441, "trades": 153, "taker_buy_base": 100746.8, "taker_buy_quote": 12311.17647 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.1227, "high": 0.1234, "low": 0.1216, "close": 0.1217, "volume": 178489.1, "close_time": 1772783999999, "quote_volume": 21873.43677, "trades": 132, "taker_buy_base": 87608.4, "taker_buy_quote": 10734.49869 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1216, "high": 0.123, "low": 0.1213, "close": 0.1215, "volume": 89336.1, "close_time": 1772787599999, "quote_volume": 10919.72748, "trades": 103, "taker_buy_base": 53341.7, "taker_buy_quote": 6519.8581 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.122, "high": 0.1221, "low": 0.1201, "close": 0.1217, "volume": 42212.8, "close_time": 1772791199999, "quote_volume": 5098.37085, "trades": 71, "taker_buy_base": 24598.9, "taker_buy_quote": 2968.06536 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1217, "high": 0.124, "low": 0.1217, "close": 0.1223, "volume": 175984.4, "close_time": 1772794799999, "quote_volume": 21632.85653, "trades": 207, "taker_buy_base": 86878.4, "taker_buy_quote": 10677.18594 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.122, "high": 0.122, "low": 0.1207, "close": 0.1211, "volume": 36802.2, "close_time": 1772798399999, "quote_volume": 4467.33589, "trades": 68, "taker_buy_base": 22013.7, "taker_buy_quote": 2672.73995 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1211, "high": 0.1218, "low": 0.1198, "close": 0.1204, "volume": 54564.8, "close_time": 1772801999999, "quote_volume": 6586.77532, "trades": 74, "taker_buy_base": 40397.8, "taker_buy_quote": 4876.84437 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.121, "high": 0.1226, "low": 0.1205, "close": 0.1219, "volume": 152726.4, "close_time": 1772805599999, "quote_volume": 18554.86952, "trades": 254, "taker_buy_base": 68729.9, "taker_buy_quote": 8366.50232 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.1222, "high": 0.1227, "low": 0.1203, "close": 0.1219, "volume": 66979.3, "close_time": 1772809199999, "quote_volume": 8133.34407, "trades": 166, "taker_buy_base": 35573.5, "taker_buy_quote": 4317.3236 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.122, "high": 0.1233, "low": 0.1205, "close": 0.1228, "volume": 222073.6, "close_time": 1772812799999, "quote_volume": 27161.25589, "trades": 387, "taker_buy_base": 129887.5, "taker_buy_quote": 15912.14712 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.122, "high": 0.1227, "low": 0.1203, "close": 0.1203, "volume": 167136.5, "close_time": 1772816399999, "quote_volume": 20328.19052, "trades": 161, "taker_buy_base": 139403.2, "taker_buy_quote": 16952.46394 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.1208, "high": 0.1235, "low": 0.1208, "close": 0.1216, "volume": 143413.1, "close_time": 1772819999999, "quote_volume": 17512.53743, "trades": 262, "taker_buy_base": 102568.4, "taker_buy_quote": 12536.17778 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.1214, "high": 0.1256, "low": 0.1212, "close": 0.1249, "volume": 419235.3, "close_time": 1772823599999, "quote_volume": 52088.83189, "trades": 454, "taker_buy_base": 211992.6, "taker_buy_quote": 26294.56611 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.1247, "high": 0.1265, "low": 0.1229, "close": 0.125, "volume": 255495.9, "close_time": 1772827199999, "quote_volume": 31878.15778, "trades": 511, "taker_buy_base": 110135.3, "taker_buy_quote": 13763.82479 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1249, "high": 0.1249, "low": 0.1218, "close": 0.1233, "volume": 143089.6, "close_time": 1772830799999, "quote_volume": 17601.58648, "trades": 215, "taker_buy_base": 72036.2, "taker_buy_quote": 8851.04043 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.1233, "high": 0.1237, "low": 0.1226, "close": 0.1231, "volume": 105642.1, "close_time": 1772834399999, "quote_volume": 13023.61697, "trades": 98, "taker_buy_base": 88680.2, "taker_buy_quote": 10935.76059 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.1231, "high": 0.1232, "low": 0.1216, "close": 0.1231, "volume": 33978.6, "close_time": 1772837999999, "quote_volume": 4154.65265, "trades": 43, "taker_buy_base": 19471.7, "taker_buy_quote": 2381.93123 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.1232, "high": 0.1235, "low": 0.1228, "close": 0.1229, "volume": 8338.4, "close_time": 1772841599999, "quote_volume": 1025.19575, "trades": 17, "taker_buy_base": 4592.5, "taker_buy_quote": 564.53623 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.123, "high": 0.123, "low": 0.1205, "close": 0.1205, "volume": 24887.9, "close_time": 1772845199999, "quote_volume": 3023.87249, "trades": 35, "taker_buy_base": 14314.8, "taker_buy_quote": 1737.93776 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.1201, "high": 0.1208, "low": 0.1201, "close": 0.1205, "volume": 2403.7, "close_time": 1772848799999, "quote_volume": 288.96855, "trades": 11, "taker_buy_base": 753.7, "taker_buy_quote": 90.80355 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.1208, "high": 0.1213, "low": 0.1204, "close": 0.1205, "volume": 22591.4, "close_time": 1772852399999, "quote_volume": 2737.30155, "trades": 21, "taker_buy_base": 4139.3, "taker_buy_quote": 500.07385 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.1209, "high": 0.1215, "low": 0.1209, "close": 0.1215, "volume": 6749.8, "close_time": 1772855999999, "quote_volume": 817.54817, "trades": 6, "taker_buy_base": 6749.8, "taker_buy_quote": 817.54817 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1207, "high": 0.1217, "low": 0.1207, "close": 0.1217, "volume": 79666.0, "close_time": 1772859599999, "quote_volume": 9670.11523, "trades": 43, "taker_buy_base": 25078.4, "taker_buy_quote": 3045.43788 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.1213, "high": 0.1214, "low": 0.12, "close": 0.12, "volume": 19918.2, "close_time": 1772863199999, "quote_volume": 2410.90156, "trades": 14, "taker_buy_base": 16214.4, "taker_buy_quote": 1961.26024 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.12, "high": 0.12, "low": 0.1174, "close": 0.1174, "volume": 217654.1, "close_time": 1772866799999, "quote_volume": 25804.60767, "trades": 273, "taker_buy_base": 99461.7, "taker_buy_quote": 11775.44893 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.1172, "high": 0.1182, "low": 0.1171, "close": 0.1181, "volume": 43845.7, "close_time": 1772870399999, "quote_volume": 5156.85529, "trades": 72, "taker_buy_base": 22499.6, "taker_buy_quote": 2648.15805 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.118, "high": 0.1189, "low": 0.1178, "close": 0.1189, "volume": 46680.0, "close_time": 1772873999999, "quote_volume": 5522.70475, "trades": 56, "taker_buy_base": 17163.8, "taker_buy_quote": 2031.32299 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.1187, "high": 0.1187, "low": 0.118, "close": 0.1182, "volume": 25904.7, "close_time": 1772877599999, "quote_volume": 3068.92201, "trades": 52, "taker_buy_base": 12458.0, "taker_buy_quote": 1475.58534 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.1182, "high": 0.1193, "low": 0.1182, "close": 0.1192, "volume": 17278.9, "close_time": 1772881199999, "quote_volume": 2054.65943, "trades": 39, "taker_buy_base": 9553.2, "taker_buy_quote": 1136.32962 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.1189, "high": 0.1197, "low": 0.1189, "close": 0.1191, "volume": 15787.0, "close_time": 1772884799999, "quote_volume": 1882.90881, "trades": 38, "taker_buy_base": 10752.0, "taker_buy_quote": 1282.42853 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1188, "high": 0.1188, "low": 0.1172, "close": 0.1172, "volume": 6390.7, "close_time": 1772888399999, "quote_volume": 756.18788, "trades": 16, "taker_buy_base": 3315.3, "taker_buy_quote": 392.09462 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.1172, "high": 0.118, "low": 0.1172, "close": 0.1178, "volume": 30460.3, "close_time": 1772891999999, "quote_volume": 3589.2374, "trades": 44, "taker_buy_base": 7442.5, "taker_buy_quote": 876.72557 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.1177, "high": 0.1177, "low": 0.1167, "close": 0.1174, "volume": 33400.0, "close_time": 1772895599999, "quote_volume": 3910.09746, "trades": 60, "taker_buy_base": 17515.6, "taker_buy_quote": 2050.66854 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.1172, "high": 0.1173, "low": 0.1161, "close": 0.1165, "volume": 39689.0, "close_time": 1772899199999, "quote_volume": 4637.63915, "trades": 54, "taker_buy_base": 28059.7, "taker_buy_quote": 3280.24994 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1164, "high": 0.1173, "low": 0.1162, "close": 0.1173, "volume": 24586.1, "close_time": 1772902799999, "quote_volume": 2869.71832, "trades": 83, "taker_buy_base": 13211.9, "taker_buy_quote": 1543.18182 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.1173, "high": 0.1185, "low": 0.1173, "close": 0.1179, "volume": 11848.9, "close_time": 1772906399999, "quote_volume": 1398.62373, "trades": 60, "taker_buy_base": 9848.9, "taker_buy_quote": 1162.43373 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.1178, "high": 0.1178, "low": 0.1169, "close": 0.1169, "volume": 74825.2, "close_time": 1772909999999, "quote_volume": 8779.75438, "trades": 61, "taker_buy_base": 17491.1, "taker_buy_quote": 2051.81046 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.117, "high": 0.1171, "low": 0.1156, "close": 0.1158, "volume": 27539.6, "close_time": 1772913599999, "quote_volume": 3206.41456, "trades": 44, "taker_buy_base": 14365.8, "taker_buy_quote": 1673.51029 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1163, "high": 0.1168, "low": 0.1163, "close": 0.1168, "volume": 18469.2, "close_time": 1772917199999, "quote_volume": 2150.69828, "trades": 20, "taker_buy_base": 14983.6, "taker_buy_quote": 1744.87342 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.1166, "high": 0.1166, "low": 0.1158, "close": 0.1162, "volume": 24182.6, "close_time": 1772920799999, "quote_volume": 2810.35577, "trades": 33, "taker_buy_base": 16264.6, "taker_buy_quote": 1890.69171 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.1162, "high": 0.1163, "low": 0.1154, "close": 0.1162, "volume": 21788.6, "close_time": 1772924399999, "quote_volume": 2524.66185, "trades": 42, "taker_buy_base": 14175.9, "taker_buy_quote": 1642.04503 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.1158, "high": 0.1161, "low": 0.1158, "close": 0.1158, "volume": 9203.3, "close_time": 1772927999999, "quote_volume": 1066.33083, "trades": 18, "taker_buy_base": 3501.5, "taker_buy_quote": 405.63057 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1159, "high": 0.1159, "low": 0.1144, "close": 0.1144, "volume": 30032.3, "close_time": 1772931599999, "quote_volume": 3457.96843, "trades": 57, "taker_buy_base": 13037.4, "taker_buy_quote": 1500.80759 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.1144, "high": 0.1148, "low": 0.1141, "close": 0.1143, "volume": 16931.5, "close_time": 1772935199999, "quote_volume": 1939.34629, "trades": 35, "taker_buy_base": 9336.1, "taker_buy_quote": 1069.58214 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.1143, "high": 0.1146, "low": 0.1133, "close": 0.1133, "volume": 71379.7, "close_time": 1772938799999, "quote_volume": 8148.17441, "trades": 94, "taker_buy_base": 28161.3, "taker_buy_quote": 3215.62712 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.1133, "high": 0.1134, "low": 0.1125, "close": 0.113, "volume": 137482.4, "close_time": 1772942399999, "quote_volume": 15541.98858, "trades": 112, "taker_buy_base": 49013.2, "taker_buy_quote": 5539.47673 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.113, "high": 0.1136, "low": 0.1124, "close": 0.1126, "volume": 74226.6, "close_time": 1772945999999, "quote_volume": 8388.02536, "trades": 86, "taker_buy_base": 53941.1, "taker_buy_quote": 6095.56427 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.1126, "high": 0.1139, "low": 0.1126, "close": 0.1135, "volume": 35910.1, "close_time": 1772949599999, "quote_volume": 4069.84497, "trades": 63, "taker_buy_base": 20592.9, "taker_buy_quote": 2332.99572 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.1135, "high": 0.1148, "low": 0.1134, "close": 0.1148, "volume": 47745.5, "close_time": 1772953199999, "quote_volume": 5458.41528, "trades": 58, "taker_buy_base": 17475.7, "taker_buy_quote": 1993.72611 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.1146, "high": 0.1153, "low": 0.1145, "close": 0.1149, "volume": 47839.6, "close_time": 1772956799999, "quote_volume": 5490.73384, "trades": 73, "taker_buy_base": 22849.3, "taker_buy_quote": 2623.90458 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1148, "high": 0.1154, "low": 0.1143, "close": 0.1153, "volume": 19841.0, "close_time": 1772960399999, "quote_volume": 2275.4122, "trades": 31, "taker_buy_base": 5642.6, "taker_buy_quote": 646.5036 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.1153, "high": 0.1169, "low": 0.115, "close": 0.1165, "volume": 89932.3, "close_time": 1772963999999, "quote_volume": 10417.14212, "trades": 95, "taker_buy_base": 49517.8, "taker_buy_quote": 5731.94516 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.1167, "high": 0.1181, "low": 0.1166, "close": 0.1179, "volume": 49120.7, "close_time": 1772967599999, "quote_volume": 5769.09177, "trades": 92, "taker_buy_base": 25691.2, "taker_buy_quote": 3016.37575 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.1178, "high": 0.118, "low": 0.1166, "close": 0.1169, "volume": 49089.1, "close_time": 1772971199999, "quote_volume": 5765.55835, "trades": 82, "taker_buy_base": 22648.1, "taker_buy_quote": 2661.47089 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1171, "high": 0.1174, "low": 0.116, "close": 0.1169, "volume": 15884.6, "close_time": 1772974799999, "quote_volume": 1852.96858, "trades": 36, "taker_buy_base": 5748.5, "taker_buy_quote": 670.7231 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.1169, "high": 0.1175, "low": 0.1166, "close": 0.117, "volume": 101206.2, "close_time": 1772978399999, "quote_volume": 11832.21373, "trades": 99, "taker_buy_base": 79261.4, "taker_buy_quote": 9264.60573 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.1172, "high": 0.1176, "low": 0.117, "close": 0.1175, "volume": 41760.2, "close_time": 1772981999999, "quote_volume": 4897.55112, "trades": 48, "taker_buy_base": 34479.9, "taker_buy_quote": 4043.19691 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.1174, "high": 0.1178, "low": 0.1165, "close": 0.117, "volume": 30772.7, "close_time": 1772985599999, "quote_volume": 3608.95268, "trades": 62, "taker_buy_base": 16044.5, "taker_buy_quote": 1882.88161 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1172, "high": 0.1196, "low": 0.1172, "close": 0.1176, "volume": 212402.2, "close_time": 1772989199999, "quote_volume": 25192.50301, "trades": 272, "taker_buy_base": 100746.5, "taker_buy_quote": 11944.83928 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.1176, "high": 0.1196, "low": 0.1176, "close": 0.1184, "volume": 70712.6, "close_time": 1772992799999, "quote_volume": 8391.32385, "trades": 131, "taker_buy_base": 42177.8, "taker_buy_quote": 5006.19072 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.1189, "high": 0.1195, "low": 0.1185, "close": 0.1187, "volume": 40731.9, "close_time": 1772996399999, "quote_volume": 4846.50533, "trades": 77, "taker_buy_base": 29775.9, "taker_buy_quote": 3542.9567 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.1187, "high": 0.1216, "low": 0.1186, "close": 0.1205, "volume": 116814.4, "close_time": 1772999999999, "quote_volume": 14048.40833, "trades": 174, "taker_buy_base": 65824.1, "taker_buy_quote": 7906.42596 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1206, "high": 0.1211, "low": 0.1195, "close": 0.1201, "volume": 86386.9, "close_time": 1773003599999, "quote_volume": 10397.81585, "trades": 163, "taker_buy_base": 45306.3, "taker_buy_quote": 5446.95933 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.1202, "high": 0.1211, "low": 0.1193, "close": 0.1205, "volume": 16332.8, "close_time": 1773007199999, "quote_volume": 1958.63124, "trades": 37, "taker_buy_base": 11015.6, "taker_buy_quote": 1319.46944 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.1201, "high": 0.1203, "low": 0.1178, "close": 0.1193, "volume": 55407.2, "close_time": 1773010799999, "quote_volume": 6608.06918, "trades": 157, "taker_buy_base": 25024.8, "taker_buy_quote": 2985.52653 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.1193, "high": 0.1195, "low": 0.118, "close": 0.118, "volume": 23440.2, "close_time": 1773014399999, "quote_volume": 2788.80567, "trades": 45, "taker_buy_base": 9474.9, "taker_buy_quote": 1127.70145 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1182, "high": 0.1201, "low": 0.1181, "close": 0.1196, "volume": 32119.3, "close_time": 1773017999999, "quote_volume": 3818.54196, "trades": 60, "taker_buy_base": 18898.0, "taker_buy_quote": 2246.27646 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.1193, "high": 0.1206, "low": 0.119, "close": 0.1193, "volume": 116067.6, "close_time": 1773021599999, "quote_volume": 13883.7817, "trades": 108, "taker_buy_base": 49882.2, "taker_buy_quote": 5964.26889 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.1192, "high": 0.1207, "low": 0.1189, "close": 0.1203, "volume": 37365.0, "close_time": 1773025199999, "quote_volume": 4467.23901, "trades": 70, "taker_buy_base": 23149.8, "taker_buy_quote": 2766.34466 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.1198, "high": 0.1215, "low": 0.1195, "close": 0.1198, "volume": 39718.5, "close_time": 1773028799999, "quote_volume": 4801.19744, "trades": 79, "taker_buy_base": 18354.7, "taker_buy_quote": 2217.43872 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1199, "high": 0.1211, "low": 0.1199, "close": 0.121, "volume": 9637.1, "close_time": 1773032399999, "quote_volume": 1161.72691, "trades": 18, "taker_buy_base": 5623.4, "taker_buy_quote": 677.60642 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.1206, "high": 0.1223, "low": 0.1203, "close": 0.1218, "volume": 37667.1, "close_time": 1773035999999, "quote_volume": 4562.44894, "trades": 81, "taker_buy_base": 17648.8, "taker_buy_quote": 2137.60527 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.1218, "high": 0.1218, "low": 0.1209, "close": 0.1218, "volume": 24425.0, "close_time": 1773039599999, "quote_volume": 2970.94282, "trades": 29, "taker_buy_base": 20803.3, "taker_buy_quote": 2530.89177 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.1217, "high": 0.1217, "low": 0.12, "close": 0.1209, "volume": 105478.8, "close_time": 1773043199999, "quote_volume": 12729.22341, "trades": 91, "taker_buy_base": 47767.1, "taker_buy_quote": 5772.66687 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.121, "high": 0.1212, "low": 0.12, "close": 0.12, "volume": 98726.8, "close_time": 1773046799999, "quote_volume": 11913.11531, "trades": 81, "taker_buy_base": 72612.4, "taker_buy_quote": 8763.60107 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.12, "high": 0.1206, "low": 0.1196, "close": 0.1197, "volume": 98219.4, "close_time": 1773050399999, "quote_volume": 11777.62547, "trades": 79, "taker_buy_base": 20147.5, "taker_buy_quote": 2418.26813 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.1197, "high": 0.1198, "low": 0.1192, "close": 0.1194, "volume": 9412.3, "close_time": 1773053999999, "quote_volume": 1125.38175, "trades": 24, "taker_buy_base": 2451.2, "taker_buy_quote": 292.70072 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.1195, "high": 0.1201, "low": 0.1188, "close": 0.1201, "volume": 43686.6, "close_time": 1773057599999, "quote_volume": 5221.58211, "trades": 54, "taker_buy_base": 10576.4, "taker_buy_quote": 1263.51844 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1198, "high": 0.1211, "low": 0.1197, "close": 0.1206, "volume": 96321.8, "close_time": 1773061199999, "quote_volume": 11609.09342, "trades": 117, "taker_buy_base": 30400.7, "taker_buy_quote": 3656.75422 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.1206, "high": 0.1221, "low": 0.1206, "close": 0.1214, "volume": 40888.6, "close_time": 1773064799999, "quote_volume": 4964.00757, "trades": 55, "taker_buy_base": 30545.3, "taker_buy_quote": 3706.34288 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.1213, "high": 0.1217, "low": 0.1206, "close": 0.1214, "volume": 37204.9, "close_time": 1773068399999, "quote_volume": 4521.98464, "trades": 46, "taker_buy_base": 33090.9, "taker_buy_quote": 4023.31432 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.1214, "high": 0.1215, "low": 0.1208, "close": 0.1215, "volume": 12976.5, "close_time": 1773071999999, "quote_volume": 1573.04545, "trades": 24, "taker_buy_base": 12526.5, "taker_buy_quote": 1518.60545 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1215, "high": 0.1224, "low": 0.1214, "close": 0.1224, "volume": 28307.1, "close_time": 1773075599999, "quote_volume": 3450.70263, "trades": 46, "taker_buy_base": 11340.2, "taker_buy_quote": 1381.64478 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.1223, "high": 0.1229, "low": 0.1213, "close": 0.1219, "volume": 74592.0, "close_time": 1773079199999, "quote_volume": 9112.19052, "trades": 92, "taker_buy_base": 26268.8, "taker_buy_quote": 3212.07057 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.1219, "high": 0.1221, "low": 0.1214, "close": 0.1215, "volume": 24443.1, "close_time": 1773082799999, "quote_volume": 2977.4879, "trades": 35, "taker_buy_base": 14235.3, "taker_buy_quote": 1734.76846 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.1215, "high": 0.1228, "low": 0.1215, "close": 0.1219, "volume": 6211.2, "close_time": 1773086399999, "quote_volume": 757.65033, "trades": 15, "taker_buy_base": 4032.3, "taker_buy_quote": 492.02678 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1218, "high": 0.1218, "low": 0.121, "close": 0.121, "volume": 9065.0, "close_time": 1773089999999, "quote_volume": 1098.70523, "trades": 16, "taker_buy_base": 4061.4, "taker_buy_quote": 492.94448 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.1211, "high": 0.1216, "low": 0.1211, "close": 0.1214, "volume": 8362.2, "close_time": 1773093599999, "quote_volume": 1014.26178, "trades": 14, "taker_buy_base": 8311.3, "taker_buy_quote": 1008.09779 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 196.7, "close_time": 1773097199999, "quote_volume": 23.63787, "trades": 2, "taker_buy_base": 54.7, "taker_buy_quote": 6.56947 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.1199, "high": 0.1199, "low": 0.1195, "close": 0.1195, "volume": 19838.6, "close_time": 1773100799999, "quote_volume": 2374.58069, "trades": 37, "taker_buy_base": 7826.1, "taker_buy_quote": 936.61729 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1196, "high": 0.1198, "low": 0.1186, "close": 0.1195, "volume": 26940.0, "close_time": 1773104399999, "quote_volume": 3215.69166, "trades": 43, "taker_buy_base": 7161.1, "taker_buy_quote": 854.96884 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.1195, "high": 0.1201, "low": 0.119, "close": 0.12, "volume": 42286.8, "close_time": 1773107999999, "quote_volume": 5056.33275, "trades": 44, "taker_buy_base": 11526.6, "taker_buy_quote": 1376.92422 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1201, "high": 0.1211, "low": 0.1198, "close": 0.1204, "volume": 38417.2, "close_time": 1773111599999, "quote_volume": 4627.69354, "trades": 53, "taker_buy_base": 18023.0, "taker_buy_quote": 2169.13138 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.1204, "high": 0.1205, "low": 0.1195, "close": 0.1195, "volume": 6099.2, "close_time": 1773115199999, "quote_volume": 734.54623, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.12, "high": 0.1212, "low": 0.12, "close": 0.1212, "volume": 9811.7, "close_time": 1773118799999, "quote_volume": 1185.21655, "trades": 22, "taker_buy_base": 1898.4, "taker_buy_quote": 228.90123 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.1212, "high": 0.1212, "low": 0.1202, "close": 0.1202, "volume": 18174.5, "close_time": 1773122399999, "quote_volume": 2192.52607, "trades": 29, "taker_buy_base": 7146.3, "taker_buy_quote": 862.10553 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.1203, "high": 0.1203, "low": 0.1197, "close": 0.1202, "volume": 14516.9, "close_time": 1773125999999, "quote_volume": 1743.94217, "trades": 24, "taker_buy_base": 5951.7, "taker_buy_quote": 715.47397 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.1204, "high": 0.1215, "low": 0.1204, "close": 0.1212, "volume": 23552.5, "close_time": 1773129599999, "quote_volume": 2851.18454, "trades": 41, "taker_buy_base": 11613.7, "taker_buy_quote": 1405.41665 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1213, "high": 0.1216, "low": 0.1213, "close": 0.1215, "volume": 1440.8, "close_time": 1773133199999, "quote_volume": 174.87069, "trades": 5, "taker_buy_base": 1339.5, "taker_buy_quote": 162.56274 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.1217, "high": 0.1221, "low": 0.1217, "close": 0.1218, "volume": 3016.1, "close_time": 1773136799999, "quote_volume": 367.41144, "trades": 9, "taker_buy_base": 2090.5, "taker_buy_quote": 254.65336 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1216, "high": 0.1221, "low": 0.1207, "close": 0.1219, "volume": 40673.7, "close_time": 1773140399999, "quote_volume": 4926.49465, "trades": 60, "taker_buy_base": 23458.4, "taker_buy_quote": 2841.58126 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.1216, "high": 0.1216, "low": 0.1208, "close": 0.121, "volume": 19035.4, "close_time": 1773143999999, "quote_volume": 2302.06787, "trades": 82, "taker_buy_base": 7761.2, "taker_buy_quote": 938.66228 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1202, "close": 0.1204, "volume": 20876.2, "close_time": 1773147599999, "quote_volume": 2514.29723, "trades": 27, "taker_buy_base": 10807.0, "taker_buy_quote": 1302.20046 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1192, "close": 0.1196, "volume": 17521.6, "close_time": 1773151199999, "quote_volume": 2104.63993, "trades": 42, "taker_buy_base": 6563.1, "taker_buy_quote": 790.71131 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.1195, "high": 0.1216, "low": 0.1186, "close": 0.1216, "volume": 27653.9, "close_time": 1773154799999, "quote_volume": 3308.08281, "trades": 64, "taker_buy_base": 12254.8, "taker_buy_quote": 1465.63836 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.1213, "high": 0.1217, "low": 0.1201, "close": 0.1207, "volume": 26978.8, "close_time": 1773158399999, "quote_volume": 3250.92315, "trades": 47, "taker_buy_base": 12113.3, "taker_buy_quote": 1459.75655 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1208, "high": 0.1214, "low": 0.1203, "close": 0.1203, "volume": 28637.5, "close_time": 1773161999999, "quote_volume": 3467.47316, "trades": 44, "taker_buy_base": 12196.7, "taker_buy_quote": 1476.48203 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1203, "high": 0.1204, "low": 0.12, "close": 0.1203, "volume": 15352.3, "close_time": 1773165599999, "quote_volume": 1844.931, "trades": 29, "taker_buy_base": 6804.8, "taker_buy_quote": 818.66256 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1203, "high": 0.1204, "low": 0.1187, "close": 0.1188, "volume": 57902.7, "close_time": 1773169199999, "quote_volume": 6899.89771, "trades": 65, "taker_buy_base": 38131.4, "taker_buy_quote": 4542.88451 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1188, "high": 0.119, "low": 0.1181, "close": 0.1184, "volume": 15505.3, "close_time": 1773172799999, "quote_volume": 1838.76364, "trades": 28, "taker_buy_base": 6067.6, "taker_buy_quote": 719.4364 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1187, "high": 0.1196, "low": 0.1187, "close": 0.1194, "volume": 17998.9, "close_time": 1773176399999, "quote_volume": 2142.14316, "trades": 32, "taker_buy_base": 11208.1, "taker_buy_quote": 1332.93086 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.1195, "high": 0.1195, "low": 0.119, "close": 0.1191, "volume": 11684.0, "close_time": 1773179999999, "quote_volume": 1393.63096, "trades": 19, "taker_buy_base": 5804.8, "taker_buy_quote": 691.71448 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.1188, "high": 0.1195, "low": 0.1183, "close": 0.1193, "volume": 20186.7, "close_time": 1773183599999, "quote_volume": 2402.50986, "trades": 36, "taker_buy_base": 11430.5, "taker_buy_quote": 1359.84428 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.1194, "high": 0.1194, "low": 0.119, "close": 0.119, "volume": 17608.8, "close_time": 1773187199999, "quote_volume": 2100.05201, "trades": 27, "taker_buy_base": 8904.4, "taker_buy_quote": 1061.94057 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.119, "high": 0.1196, "low": 0.1188, "close": 0.1193, "volume": 18889.8, "close_time": 1773190799999, "quote_volume": 2251.65518, "trades": 35, "taker_buy_base": 7940.5, "taker_buy_quote": 946.37877 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1192, "high": 0.1192, "low": 0.1184, "close": 0.1188, "volume": 20073.8, "close_time": 1773194399999, "quote_volume": 2387.03178, "trades": 31, "taker_buy_base": 10469.4, "taker_buy_quote": 1244.60992 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.1187, "high": 0.1188, "low": 0.1176, "close": 0.1182, "volume": 17566.7, "close_time": 1773197999999, "quote_volume": 2074.9478, "trades": 37, "taker_buy_base": 9472.0, "taker_buy_quote": 1119.12407 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1183, "high": 0.1183, "low": 0.1177, "close": 0.1179, "volume": 20150.7, "close_time": 1773201599999, "quote_volume": 2377.73361, "trades": 35, "taker_buy_base": 8037.7, "taker_buy_quote": 948.12526 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1178, "high": 0.1187, "low": 0.1176, "close": 0.1186, "volume": 29457.6, "close_time": 1773205199999, "quote_volume": 3481.14907, "trades": 61, "taker_buy_base": 10649.6, "taker_buy_quote": 1259.60226 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.1185, "high": 0.1185, "low": 0.1173, "close": 0.1179, "volume": 25990.9, "close_time": 1773208799999, "quote_volume": 3063.6672, "trades": 44, "taker_buy_base": 14533.4, "taker_buy_quote": 1714.33885 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.1179, "high": 0.1183, "low": 0.1179, "close": 0.1183, "volume": 19685.9, "close_time": 1773212399999, "quote_volume": 2324.49609, "trades": 26, "taker_buy_base": 12598.9, "taker_buy_quote": 1487.66313 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.1183, "high": 0.1195, "low": 0.1183, "close": 0.1187, "volume": 33892.3, "close_time": 1773215999999, "quote_volume": 4028.39192, "trades": 66, "taker_buy_base": 22731.3, "taker_buy_quote": 2701.59992 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1187, "high": 0.1192, "low": 0.1175, "close": 0.1176, "volume": 95496.1, "close_time": 1773219599999, "quote_volume": 11321.36767, "trades": 98, "taker_buy_base": 37655.9, "taker_buy_quote": 4456.47924 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1176, "high": 0.1179, "low": 0.1171, "close": 0.1171, "volume": 68600.0, "close_time": 1773223199999, "quote_volume": 8055.44725, "trades": 57, "taker_buy_base": 29617.8, "taker_buy_quote": 3482.42008 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.117, "high": 0.1183, "low": 0.1169, "close": 0.1173, "volume": 48434.8, "close_time": 1773226799999, "quote_volume": 5691.20332, "trades": 88, "taker_buy_base": 35332.9, "taker_buy_quote": 4154.20267 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1173, "high": 0.1176, "low": 0.1166, "close": 0.1166, "volume": 40623.7, "close_time": 1773230399999, "quote_volume": 4757.80285, "trades": 71, "taker_buy_base": 18690.7, "taker_buy_quote": 2186.88222 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1166, "high": 0.1183, "low": 0.1163, "close": 0.1177, "volume": 30799.3, "close_time": 1773233999999, "quote_volume": 3623.29613, "trades": 59, "taker_buy_base": 21591.5, "taker_buy_quote": 2539.54686 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1177, "high": 0.1198, "low": 0.1177, "close": 0.1185, "volume": 22281.4, "close_time": 1773237599999, "quote_volume": 2642.7979, "trades": 38, "taker_buy_base": 8010.1, "taker_buy_quote": 953.09028 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.119, "high": 0.1195, "low": 0.1187, "close": 0.1191, "volume": 20913.2, "close_time": 1773241199999, "quote_volume": 2490.72699, "trades": 42, "taker_buy_base": 6630.9, "taker_buy_quote": 790.32993 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.119, "high": 0.1195, "low": 0.1181, "close": 0.1194, "volume": 46673.2, "close_time": 1773244799999, "quote_volume": 5543.1036, "trades": 62, "taker_buy_base": 9064.8, "taker_buy_quote": 1076.35176 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1194, "high": 0.1201, "low": 0.1191, "close": 0.1201, "volume": 23048.4, "close_time": 1773248399999, "quote_volume": 2760.58784, "trades": 45, "taker_buy_base": 11780.8, "taker_buy_quote": 1410.38253 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.1202, "high": 0.1205, "low": 0.1199, "close": 0.1204, "volume": 6869.8, "close_time": 1773251999999, "quote_volume": 826.6792, "trades": 15, "taker_buy_base": 5455.5, "taker_buy_quote": 656.63299 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1205, "high": 0.121, "low": 0.1201, "close": 0.1202, "volume": 17904.2, "close_time": 1773255599999, "quote_volume": 2155.35597, "trades": 33, "taker_buy_base": 11063.3, "taker_buy_quote": 1331.28259 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 3968.0, "close_time": 1773259199999, "quote_volume": 476.15359, "trades": 9, "taker_buy_base": 2834.8, "taker_buy_quote": 340.176 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1198, "high": 0.1204, "low": 0.1198, "close": 0.1204, "volume": 5706.7, "close_time": 1773262799999, "quote_volume": 685.70221, "trades": 8, "taker_buy_base": 4289.3, "taker_buy_quote": 515.11812 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1207, "high": 0.1211, "low": 0.1205, "close": 0.1211, "volume": 5382.2, "close_time": 1773266399999, "quote_volume": 649.80625, "trades": 11, "taker_buy_base": 50.5, "taker_buy_quote": 6.1105 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.1212, "high": 0.1214, "low": 0.1208, "close": 0.1211, "volume": 22210.2, "close_time": 1773269999999, "quote_volume": 2690.42523, "trades": 34, "taker_buy_base": 13140.3, "taker_buy_quote": 1592.81249 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1211, "high": 0.1218, "low": 0.121, "close": 0.121, "volume": 32942.6, "close_time": 1773273599999, "quote_volume": 4005.04379, "trades": 47, "taker_buy_base": 21778.5, "taker_buy_quote": 2648.67104 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1212, "high": 0.1226, "low": 0.1212, "close": 0.1222, "volume": 66747.2, "close_time": 1773277199999, "quote_volume": 8150.04537, "trades": 66, "taker_buy_base": 33659.0, "taker_buy_quote": 4117.26603 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1229, "high": 0.1257, "low": 0.1224, "close": 0.1254, "volume": 380667.4, "close_time": 1773280799999, "quote_volume": 47135.13384, "trades": 243, "taker_buy_base": 206131.1, "taker_buy_quote": 25535.70612 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.1261, "high": 0.157, "low": 0.1261, "close": 0.1505, "volume": 2770552.8, "close_time": 1773284399999, "quote_volume": 405279.45213, "trades": 4998, "taker_buy_base": 1480408.7, "taker_buy_quote": 214593.78206 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1501, "high": 0.17, "low": 0.1452, "close": 0.1483, "volume": 1401035.0, "close_time": 1773287999999, "quote_volume": 208420.57686, "trades": 1937, "taker_buy_base": 623032.7, "taker_buy_quote": 93002.94393 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1481, "high": 0.1481, "low": 0.1386, "close": 0.1389, "volume": 211941.9, "close_time": 1773291599999, "quote_volume": 30189.73163, "trades": 424, "taker_buy_base": 74526.9, "taker_buy_quote": 10617.04232 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.1396, "high": 0.1403, "low": 0.1371, "close": 0.1395, "volume": 164440.6, "close_time": 1773295199999, "quote_volume": 22793.48743, "trades": 226, "taker_buy_base": 79960.5, "taker_buy_quote": 11100.42389 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.1395, "high": 0.1396, "low": 0.1322, "close": 0.1336, "volume": 391607.9, "close_time": 1773298799999, "quote_volume": 52892.02143, "trades": 337, "taker_buy_base": 149689.5, "taker_buy_quote": 20402.87917 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.1336, "high": 0.1346, "low": 0.1324, "close": 0.1327, "volume": 231924.1, "close_time": 1773302399999, "quote_volume": 30974.89089, "trades": 164, "taker_buy_base": 130551.2, "taker_buy_quote": 17456.22068 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1325, "high": 0.1341, "low": 0.1306, "close": 0.1333, "volume": 299526.8, "close_time": 1773305999999, "quote_volume": 39571.53703, "trades": 318, "taker_buy_base": 120950.1, "taker_buy_quote": 16002.96178 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1335, "high": 0.1357, "low": 0.1321, "close": 0.1341, "volume": 233862.7, "close_time": 1773309599999, "quote_volume": 31261.35625, "trades": 265, "taker_buy_base": 130272.1, "taker_buy_quote": 17440.81455 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1341, "high": 0.1387, "low": 0.1326, "close": 0.1358, "volume": 531095.5, "close_time": 1773313199999, "quote_volume": 72210.06498, "trades": 573, "taker_buy_base": 196542.2, "taker_buy_quote": 26739.79277 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1361, "high": 0.1397, "low": 0.1344, "close": 0.1353, "volume": 867469.2, "close_time": 1773316799999, "quote_volume": 118494.92048, "trades": 788, "taker_buy_base": 389588.0, "taker_buy_quote": 53289.13501 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1348, "high": 0.1374, "low": 0.1337, "close": 0.1353, "volume": 284049.0, "close_time": 1773320399999, "quote_volume": 38495.33505, "trades": 335, "taker_buy_base": 145310.7, "taker_buy_quote": 19666.92082 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.1352, "high": 0.1357, "low": 0.1292, "close": 0.1308, "volume": 177038.0, "close_time": 1773323999999, "quote_volume": 23521.35147, "trades": 284, "taker_buy_base": 101466.0, "taker_buy_quote": 13470.69526 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1307, "high": 0.1318, "low": 0.13, "close": 0.1317, "volume": 171800.4, "close_time": 1773327599999, "quote_volume": 22465.25185, "trades": 235, "taker_buy_base": 103672.4, "taker_buy_quote": 13565.33919 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1317, "high": 0.1328, "low": 0.1314, "close": 0.1327, "volume": 228515.1, "close_time": 1773331199999, "quote_volume": 30155.25951, "trades": 187, "taker_buy_base": 130244.1, "taker_buy_quote": 17179.68243 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1324, "high": 0.1329, "low": 0.1308, "close": 0.1322, "volume": 104817.7, "close_time": 1773334799999, "quote_volume": 13794.36769, "trades": 165, "taker_buy_base": 76261.1, "taker_buy_quote": 10034.55499 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.1323, "high": 0.1328, "low": 0.1313, "close": 0.1318, "volume": 92320.6, "close_time": 1773338399999, "quote_volume": 12189.33416, "trades": 124, "taker_buy_base": 65245.3, "taker_buy_quote": 8611.75288 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1318, "high": 0.1334, "low": 0.1312, "close": 0.1326, "volume": 79510.1, "close_time": 1773341999999, "quote_volume": 10540.09397, "trades": 156, "taker_buy_base": 41061.4, "taker_buy_quote": 5442.07945 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.1326, "high": 0.1356, "low": 0.1321, "close": 0.1331, "volume": 189448.3, "close_time": 1773345599999, "quote_volume": 25422.89367, "trades": 273, "taker_buy_base": 95319.1, "taker_buy_quote": 12790.67096 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1331, "high": 0.1333, "low": 0.1316, "close": 0.1322, "volume": 63486.8, "close_time": 1773349199999, "quote_volume": 8399.85073, "trades": 104, "taker_buy_base": 39222.7, "taker_buy_quote": 5187.50908 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1322, "high": 0.1328, "low": 0.1313, "close": 0.1326, "volume": 56809.9, "close_time": 1773352799999, "quote_volume": 7492.45797, "trades": 47, "taker_buy_base": 21075.3, "taker_buy_quote": 2780.976 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1317, "high": 0.1325, "low": 0.1317, "close": 0.1323, "volume": 36358.4, "close_time": 1773356399999, "quote_volume": 4803.91726, "trades": 58, "taker_buy_base": 26954.1, "taker_buy_quote": 3562.18041 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1327, "high": 0.1335, "low": 0.1314, "close": 0.1329, "volume": 110059.5, "close_time": 1773359999999, "quote_volume": 14604.05099, "trades": 154, "taker_buy_base": 33561.4, "taker_buy_quote": 4451.05845 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1326, "high": 0.1362, "low": 0.1293, "close": 0.1299, "volume": 485237.8, "close_time": 1773363599999, "quote_volume": 64084.25797, "trades": 812, "taker_buy_base": 210935.1, "taker_buy_quote": 27963.9181 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1298, "high": 0.1317, "low": 0.1294, "close": 0.1298, "volume": 428111.1, "close_time": 1773367199999, "quote_volume": 55823.10095, "trades": 251, "taker_buy_base": 186435.8, "taker_buy_quote": 24290.33162 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1301, "high": 0.1313, "low": 0.1299, "close": 0.131, "volume": 177576.2, "close_time": 1773370799999, "quote_volume": 23163.8792, "trades": 157, "taker_buy_base": 22070.0, "taker_buy_quote": 2882.77751 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.1313, "high": 0.1316, "low": 0.1299, "close": 0.1307, "volume": 59820.7, "close_time": 1773374399999, "quote_volume": 7815.92959, "trades": 94, "taker_buy_base": 43988.8, "taker_buy_quote": 5746.69304 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1301, "high": 0.1307, "low": 0.1298, "close": 0.1304, "volume": 79177.9, "close_time": 1773377999999, "quote_volume": 10316.81153, "trades": 98, "taker_buy_base": 56623.1, "taker_buy_quote": 7379.34437 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1305, "high": 0.1326, "low": 0.1304, "close": 0.1321, "volume": 40871.4, "close_time": 1773381599999, "quote_volume": 5378.9353, "trades": 88, "taker_buy_base": 27824.8, "taker_buy_quote": 3665.24872 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1321, "high": 0.1321, "low": 0.1307, "close": 0.1312, "volume": 247362.6, "close_time": 1773385199999, "quote_volume": 32445.35155, "trades": 130, "taker_buy_base": 117207.8, "taker_buy_quote": 15344.23172 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1311, "high": 0.1333, "low": 0.131, "close": 0.1333, "volume": 209890.4, "close_time": 1773388799999, "quote_volume": 27760.69874, "trades": 160, "taker_buy_base": 99963.4, "taker_buy_quote": 13194.20195 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1332, "high": 0.1332, "low": 0.1305, "close": 0.1308, "volume": 102871.4, "close_time": 1773392399999, "quote_volume": 13508.74488, "trades": 123, "taker_buy_base": 67893.1, "taker_buy_quote": 8911.40701 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1309, "high": 0.132, "low": 0.1309, "close": 0.1315, "volume": 15672.5, "close_time": 1773395999999, "quote_volume": 2061.69945, "trades": 37, "taker_buy_base": 10005.4, "taker_buy_quote": 1317.59884 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1316, "high": 0.1316, "low": 0.1304, "close": 0.1304, "volume": 133616.8, "close_time": 1773399599999, "quote_volume": 17526.73492, "trades": 84, "taker_buy_base": 108499.3, "taker_buy_quote": 14230.57352 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1304, "high": 0.1304, "low": 0.1297, "close": 0.1297, "volume": 20399.1, "close_time": 1773403199999, "quote_volume": 2652.41983, "trades": 46, "taker_buy_base": 11524.1, "taker_buy_quote": 1498.22833 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1298, "high": 0.13, "low": 0.1288, "close": 0.13, "volume": 39918.3, "close_time": 1773406799999, "quote_volume": 5175.67262, "trades": 57, "taker_buy_base": 30847.0, "taker_buy_quote": 4000.64497 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.13, "high": 0.1309, "low": 0.13, "close": 0.1301, "volume": 24210.8, "close_time": 1773410399999, "quote_volume": 3160.37186, "trades": 36, "taker_buy_base": 13705.3, "taker_buy_quote": 1790.76456 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1304, "high": 0.1304, "low": 0.1284, "close": 0.1289, "volume": 14442.4, "close_time": 1773413999999, "quote_volume": 1866.37047, "trades": 57, "taker_buy_base": 8918.6, "taker_buy_quote": 1153.6614 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1293, "high": 0.1297, "low": 0.128, "close": 0.1281, "volume": 35644.3, "close_time": 1773417599999, "quote_volume": 4595.9144, "trades": 52, "taker_buy_base": 8694.6, "taker_buy_quote": 1122.08915 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1284, "high": 0.1287, "low": 0.1269, "close": 0.1285, "volume": 16948.4, "close_time": 1773421199999, "quote_volume": 2166.43023, "trades": 54, "taker_buy_base": 7794.1, "taker_buy_quote": 996.49838 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1285, "high": 0.1289, "low": 0.1271, "close": 0.1272, "volume": 30812.9, "close_time": 1773424799999, "quote_volume": 3948.91775, "trades": 124, "taker_buy_base": 13452.5, "taker_buy_quote": 1723.75031 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1278, "high": 0.1278, "low": 0.127, "close": 0.127, "volume": 18298.9, "close_time": 1773428399999, "quote_volume": 2336.10919, "trades": 12, "taker_buy_base": 2044.6, "taker_buy_quote": 260.84157 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1268, "high": 0.1268, "low": 0.1245, "close": 0.1254, "volume": 50861.6, "close_time": 1773431999999, "quote_volume": 6421.21514, "trades": 70, "taker_buy_base": 23933.3, "taker_buy_quote": 3019.2311 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1253, "high": 0.126, "low": 0.1253, "close": 0.1257, "volume": 19746.9, "close_time": 1773435599999, "quote_volume": 2480.47291, "trades": 42, "taker_buy_base": 13688.1, "taker_buy_quote": 1719.48896 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1255, "high": 0.1255, "low": 0.1244, "close": 0.1244, "volume": 7633.0, "close_time": 1773439199999, "quote_volume": 956.73947, "trades": 21, "taker_buy_base": 5552.6, "taker_buy_quote": 695.89979 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.1234, "high": 0.1242, "low": 0.1231, "close": 0.1237, "volume": 55797.5, "close_time": 1773442799999, "quote_volume": 6893.69421, "trades": 70, "taker_buy_base": 42803.9, "taker_buy_quote": 5291.93954 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1236, "high": 0.1252, "low": 0.1236, "close": 0.1246, "volume": 21032.0, "close_time": 1773446399999, "quote_volume": 2617.47006, "trades": 55, "taker_buy_base": 14868.0, "taker_buy_quote": 1848.66522 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1241, "high": 0.1244, "low": 0.1225, "close": 0.1228, "volume": 46914.5, "close_time": 1773449999999, "quote_volume": 5795.08008, "trades": 93, "taker_buy_base": 29075.4, "taker_buy_quote": 3590.54443 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1229, "high": 0.123, "low": 0.122, "close": 0.123, "volume": 37192.3, "close_time": 1773453599999, "quote_volume": 4549.92083, "trades": 53, "taker_buy_base": 15506.9, "taker_buy_quote": 1897.01071 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1227, "high": 0.1228, "low": 0.1222, "close": 0.1224, "volume": 16015.1, "close_time": 1773457199999, "quote_volume": 1960.32032, "trades": 22, "taker_buy_base": 6527.4, "taker_buy_quote": 799.60672 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1223, "high": 0.1227, "low": 0.122, "close": 0.122, "volume": 11384.1, "close_time": 1773460799999, "quote_volume": 1392.5821, "trades": 30, "taker_buy_base": 8389.8, "taker_buy_quote": 1026.78407 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.122, "high": 0.1227, "low": 0.1219, "close": 0.1222, "volume": 18321.4, "close_time": 1773464399999, "quote_volume": 2238.80878, "trades": 43, "taker_buy_base": 7744.4, "taker_buy_quote": 946.68521 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1226, "high": 0.1229, "low": 0.1222, "close": 0.1228, "volume": 4324.6, "close_time": 1773467999999, "quote_volume": 530.08967, "trades": 19, "taker_buy_base": 3424.0, "taker_buy_quote": 419.81635 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1226, "high": 0.1229, "low": 0.1215, "close": 0.1226, "volume": 18559.4, "close_time": 1773471599999, "quote_volume": 2266.00917, "trades": 38, "taker_buy_base": 9891.2, "taker_buy_quote": 1206.68749 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.1229, "high": 0.1235, "low": 0.1223, "close": 0.1225, "volume": 21452.5, "close_time": 1773475199999, "quote_volume": 2631.46603, "trades": 40, "taker_buy_base": 18129.7, "taker_buy_quote": 2223.03419 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1224, "high": 0.1232, "low": 0.1224, "close": 0.1226, "volume": 5504.6, "close_time": 1773478799999, "quote_volume": 676.11306, "trades": 21, "taker_buy_base": 2482.4, "taker_buy_quote": 305.11932 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1224, "high": 0.1227, "low": 0.1217, "close": 0.1222, "volume": 24672.7, "close_time": 1773482399999, "quote_volume": 3013.90607, "trades": 44, "taker_buy_base": 5898.9, "taker_buy_quote": 720.86844 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1221, "high": 0.1225, "low": 0.1218, "close": 0.1222, "volume": 4416.8, "close_time": 1773485999999, "quote_volume": 538.96037, "trades": 15, "taker_buy_base": 3020.6, "taker_buy_quote": 368.42397 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1222, "high": 0.1235, "low": 0.1222, "close": 0.1235, "volume": 27296.6, "close_time": 1773489599999, "quote_volume": 3356.42859, "trades": 24, "taker_buy_base": 24855.3, "taker_buy_quote": 3055.3844 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1235, "high": 0.1237, "low": 0.1228, "close": 0.1232, "volume": 44037.9, "close_time": 1773493199999, "quote_volume": 5429.65688, "trades": 32, "taker_buy_base": 32327.9, "taker_buy_quote": 3984.74821 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1232, "high": 0.1243, "low": 0.1231, "close": 0.1243, "volume": 11897.2, "close_time": 1773496799999, "quote_volume": 1468.66093, "trades": 23, "taker_buy_base": 3726.3, "taker_buy_quote": 460.96898 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.1242, "high": 0.1243, "low": 0.1231, "close": 0.1233, "volume": 26620.8, "close_time": 1773500399999, "quote_volume": 3291.74207, "trades": 46, "taker_buy_base": 9046.3, "taker_buy_quote": 1118.90825 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1232, "high": 0.1232, "low": 0.1223, "close": 0.1226, "volume": 28054.3, "close_time": 1773503999999, "quote_volume": 3440.48541, "trades": 30, "taker_buy_base": 2960.7, "taker_buy_quote": 363.23069 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1225, "high": 0.1231, "low": 0.1225, "close": 0.1231, "volume": 12119.5, "close_time": 1773507599999, "quote_volume": 1486.11473, "trades": 11, "taker_buy_base": 2063.3, "taker_buy_quote": 253.02461 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.123, "high": 0.123, "low": 0.1217, "close": 0.1222, "volume": 88781.2, "close_time": 1773511199999, "quote_volume": 10847.95339, "trades": 42, "taker_buy_base": 39361.7, "taker_buy_quote": 4805.18944 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1223, "high": 0.1224, "low": 0.1217, "close": 0.1218, "volume": 17504.9, "close_time": 1773514799999, "quote_volume": 2135.80234, "trades": 38, "taker_buy_base": 12302.0, "taker_buy_quote": 1500.88021 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1214, "high": 0.1214, "low": 0.1208, "close": 0.1208, "volume": 11785.9, "close_time": 1773518399999, "quote_volume": 1426.48281, "trades": 21, "taker_buy_base": 4083.8, "taker_buy_quote": 494.83387 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1208, "high": 0.1213, "low": 0.1208, "close": 0.121, "volume": 19388.3, "close_time": 1773521999999, "quote_volume": 2347.57993, "trades": 21, "taker_buy_base": 13412.0, "taker_buy_quote": 1623.93945 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1208, "high": 0.1218, "low": 0.1206, "close": 0.1218, "volume": 26390.4, "close_time": 1773525599999, "quote_volume": 3193.47954, "trades": 29, "taker_buy_base": 18597.7, "taker_buy_quote": 2251.9377 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.1218, "high": 0.122, "low": 0.1214, "close": 0.122, "volume": 7916.1, "close_time": 1773529199999, "quote_volume": 964.07441, "trades": 10, "taker_buy_base": 2966.8, "taker_buy_quote": 361.26967 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.1224, "high": 0.1227, "low": 0.1217, "close": 0.1218, "volume": 28472.6, "close_time": 1773532799999, "quote_volume": 3484.87396, "trades": 46, "taker_buy_base": 21546.9, "taker_buy_quote": 2637.08828 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1216, "high": 0.1217, "low": 0.1211, "close": 0.1216, "volume": 10225.2, "close_time": 1773536399999, "quote_volume": 1241.49805, "trades": 18, "taker_buy_base": 7058.1, "taker_buy_quote": 857.77164 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1219, "high": 0.1223, "low": 0.1218, "close": 0.1222, "volume": 22466.4, "close_time": 1773539999999, "quote_volume": 2741.8448, "trades": 20, "taker_buy_base": 19099.2, "taker_buy_quote": 2330.50214 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1221, "high": 0.1228, "low": 0.1221, "close": 0.1227, "volume": 20481.1, "close_time": 1773543599999, "quote_volume": 2512.33315, "trades": 27, "taker_buy_base": 12932.3, "taker_buy_quote": 1586.95287 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1226, "high": 0.1226, "low": 0.121, "close": 0.1211, "volume": 6705.2, "close_time": 1773547199999, "quote_volume": 815.0214, "trades": 21, "taker_buy_base": 3396.2, "taker_buy_quote": 412.34856 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1213, "high": 0.1216, "low": 0.1209, "close": 0.1214, "volume": 10320.0, "close_time": 1773550799999, "quote_volume": 1253.42184, "trades": 16, "taker_buy_base": 9120.0, "taker_buy_quote": 1107.92184 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1211, "high": 0.1216, "low": 0.121, "close": 0.1212, "volume": 6897.9, "close_time": 1773554399999, "quote_volume": 836.79457, "trades": 19, "taker_buy_base": 2089.6, "taker_buy_quote": 253.41683 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1212, "high": 0.1215, "low": 0.1211, "close": 0.1215, "volume": 7133.4, "close_time": 1773557999999, "quote_volume": 864.94838, "trades": 11, "taker_buy_base": 4893.0, "taker_buy_quote": 593.29004 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.1213, "high": 0.1217, "low": 0.1213, "close": 0.1217, "volume": 14527.7, "close_time": 1773561599999, "quote_volume": 1764.78774, "trades": 13, "taker_buy_base": 12944.1, "taker_buy_quote": 1572.29116 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1215, "high": 0.1217, "low": 0.1214, "close": 0.1214, "volume": 4448.8, "close_time": 1773565199999, "quote_volume": 540.73257, "trades": 17, "taker_buy_base": 1292.3, "taker_buy_quote": 157.23291 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1217, "high": 0.1217, "low": 0.1214, "close": 0.1216, "volume": 3443.1, "close_time": 1773568799999, "quote_volume": 418.87853, "trades": 10, "taker_buy_base": 528.4, "taker_buy_quote": 64.30628 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1219, "high": 0.122, "low": 0.1215, "close": 0.1215, "volume": 3310.1, "close_time": 1773572399999, "quote_volume": 402.97546, "trades": 15, "taker_buy_base": 1752.7, "taker_buy_quote": 213.45523 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1215, "high": 0.1215, "low": 0.1212, "close": 0.1214, "volume": 14137.7, "close_time": 1773575999999, "quote_volume": 1717.53884, "trades": 19, "taker_buy_base": 2047.2, "taker_buy_quote": 248.66309 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1213, "high": 0.1219, "low": 0.1211, "close": 0.1216, "volume": 9299.4, "close_time": 1773579599999, "quote_volume": 1130.40313, "trades": 11, "taker_buy_base": 800.0, "taker_buy_quote": 97.18 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1214, "high": 0.1214, "low": 0.1207, "close": 0.1211, "volume": 15450.6, "close_time": 1773583199999, "quote_volume": 1867.51779, "trades": 24, "taker_buy_base": 5236.0, "taker_buy_quote": 633.30224 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1214, "high": 0.1215, "low": 0.1206, "close": 0.1209, "volume": 11958.9, "close_time": 1773586799999, "quote_volume": 1446.52322, "trades": 19, "taker_buy_base": 11040.2, "taker_buy_quote": 1335.288 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1207, "high": 0.121, "low": 0.1206, "close": 0.1206, "volume": 3750.9, "close_time": 1773590399999, "quote_volume": 453.21536, "trades": 9, "taker_buy_base": 43.1, "taker_buy_quote": 5.20217 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1208, "high": 0.1213, "low": 0.1208, "close": 0.1212, "volume": 8743.1, "close_time": 1773593999999, "quote_volume": 1058.38623, "trades": 21, "taker_buy_base": 2435.4, "taker_buy_quote": 294.86652 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.1212, "high": 0.1219, "low": 0.1212, "close": 0.1218, "volume": 9353.7, "close_time": 1773597599999, "quote_volume": 1136.03565, "trades": 18, "taker_buy_base": 6854.0, "taker_buy_quote": 832.17482 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1218, "high": 0.1218, "low": 0.1207, "close": 0.1207, "volume": 9304.5, "close_time": 1773601199999, "quote_volume": 1128.08428, "trades": 18, "taker_buy_base": 4792.0, "taker_buy_quote": 581.20045 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1209, "high": 0.1217, "low": 0.1209, "close": 0.1217, "volume": 650.5, "close_time": 1773604799999, "quote_volume": 78.70585, "trades": 4, "taker_buy_base": 650.5, "taker_buy_quote": 78.70585 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1215, "high": 0.1216, "low": 0.1212, "close": 0.1213, "volume": 39136.2, "close_time": 1773608399999, "quote_volume": 4753.24269, "trades": 23, "taker_buy_base": 23438.3, "taker_buy_quote": 2846.00784 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1213, "high": 0.1221, "low": 0.1213, "close": 0.1218, "volume": 4977.9, "close_time": 1773611999999, "quote_volume": 606.47056, "trades": 14, "taker_buy_base": 3103.9, "taker_buy_quote": 378.1507 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1219, "high": 0.1228, "low": 0.1215, "close": 0.1223, "volume": 99187.0, "close_time": 1773615599999, "quote_volume": 12117.01331, "trades": 66, "taker_buy_base": 31529.4, "taker_buy_quote": 3855.19375 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1224, "high": 0.1226, "low": 0.1219, "close": 0.1224, "volume": 16257.1, "close_time": 1773619199999, "quote_volume": 1989.81725, "trades": 23, "taker_buy_base": 15457.1, "taker_buy_quote": 1891.95725 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1228, "high": 0.1228, "low": 0.1218, "close": 0.1222, "volume": 20545.3, "close_time": 1773622799999, "quote_volume": 2516.4214, "trades": 23, "taker_buy_base": 17683.0, "taker_buy_quote": 2166.08284 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1222, "high": 0.1225, "low": 0.122, "close": 0.1225, "volume": 2603.4, "close_time": 1773626399999, "quote_volume": 318.44723, "trades": 9, "taker_buy_base": 1747.8, "taker_buy_quote": 213.77912 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1226, "high": 0.1231, "low": 0.1224, "close": 0.1231, "volume": 5443.9, "close_time": 1773629999999, "quote_volume": 667.53597, "trades": 13, "taker_buy_base": 1627.7, "taker_buy_quote": 199.67639 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1232, "high": 0.1237, "low": 0.123, "close": 0.123, "volume": 8910.2, "close_time": 1773633599999, "quote_volume": 1098.69946, "trades": 33, "taker_buy_base": 2517.2, "taker_buy_quote": 310.85064 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1231, "high": 0.1235, "low": 0.1228, "close": 0.1233, "volume": 6457.0, "close_time": 1773637199999, "quote_volume": 795.45902, "trades": 19, "taker_buy_base": 1066.9, "taker_buy_quote": 131.64215 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1231, "high": 0.1235, "low": 0.123, "close": 0.123, "volume": 9164.0, "close_time": 1773640799999, "quote_volume": 1129.14538, "trades": 21, "taker_buy_base": 5571.7, "taker_buy_quote": 686.63254 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1231, "high": 0.1231, "low": 0.1227, "close": 0.1227, "volume": 7765.3, "close_time": 1773644399999, "quote_volume": 954.78813, "trades": 18, "taker_buy_base": 4057.4, "taker_buy_quote": 498.97804 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.123, "high": 0.1232, "low": 0.1227, "close": 0.1227, "volume": 11006.9, "close_time": 1773647999999, "quote_volume": 1353.91316, "trades": 24, "taker_buy_base": 6437.8, "taker_buy_quote": 791.93512 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1236, "high": 0.1239, "low": 0.1231, "close": 0.1231, "volume": 35201.4, "close_time": 1773651599999, "quote_volume": 4346.82481, "trades": 35, "taker_buy_base": 18648.3, "taker_buy_quote": 2300.0306 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1235, "high": 0.1254, "low": 0.1235, "close": 0.1248, "volume": 23299.0, "close_time": 1773655199999, "quote_volume": 2907.00501, "trades": 60, "taker_buy_base": 11871.2, "taker_buy_quote": 1481.80567 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1247, "high": 0.1252, "low": 0.1241, "close": 0.1251, "volume": 41002.0, "close_time": 1773658799999, "quote_volume": 5120.21585, "trades": 43, "taker_buy_base": 29225.0, "taker_buy_quote": 3650.02575 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1253, "high": 0.1253, "low": 0.1241, "close": 0.1248, "volume": 46246.2, "close_time": 1773662399999, "quote_volume": 5750.91038, "trades": 32, "taker_buy_base": 10030.2, "taker_buy_quote": 1250.298 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1249, "high": 0.1249, "low": 0.1243, "close": 0.1247, "volume": 12009.2, "close_time": 1773665999999, "quote_volume": 1495.6538, "trades": 29, "taker_buy_base": 9825.6, "taker_buy_quote": 1223.6156 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1244, "high": 0.126, "low": 0.1244, "close": 0.1258, "volume": 59721.8, "close_time": 1773669599999, "quote_volume": 7476.02852, "trades": 42, "taker_buy_base": 39520.3, "taker_buy_quote": 4948.15286 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.125, "high": 0.1261, "low": 0.1241, "close": 0.1245, "volume": 34057.7, "close_time": 1773673199999, "quote_volume": 4254.85938, "trades": 43, "taker_buy_base": 11096.4, "taker_buy_quote": 1383.08784 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1246, "high": 0.1255, "low": 0.1243, "close": 0.1243, "volume": 6834.2, "close_time": 1773676799999, "quote_volume": 853.4536, "trades": 18, "taker_buy_base": 4672.6, "taker_buy_quote": 583.93 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1244, "high": 0.1271, "low": 0.1244, "close": 0.1259, "volume": 147885.5, "close_time": 1773680399999, "quote_volume": 18643.17864, "trades": 114, "taker_buy_base": 34527.2, "taker_buy_quote": 4347.05324 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1262, "high": 0.1267, "low": 0.1259, "close": 0.1263, "volume": 25900.9, "close_time": 1773683999999, "quote_volume": 3276.9381, "trades": 34, "taker_buy_base": 17501.4, "taker_buy_quote": 2215.75142 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1263, "high": 0.1272, "low": 0.1261, "close": 0.1261, "volume": 47730.9, "close_time": 1773687599999, "quote_volume": 6048.45325, "trades": 52, "taker_buy_base": 28520.4, "taker_buy_quote": 3614.13906 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.126, "high": 0.1271, "low": 0.126, "close": 0.1268, "volume": 9425.0, "close_time": 1773691199999, "quote_volume": 1193.22683, "trades": 24, "taker_buy_base": 6585.3, "taker_buy_quote": 833.13775 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1268, "high": 0.127, "low": 0.1265, "close": 0.127, "volume": 44804.0, "close_time": 1773694799999, "quote_volume": 5676.36775, "trades": 32, "taker_buy_base": 40029.7, "taker_buy_quote": 5071.16093 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.127, "high": 0.127, "low": 0.1264, "close": 0.1269, "volume": 8587.7, "close_time": 1773698399999, "quote_volume": 1089.00725, "trades": 19, "taker_buy_base": 4528.7, "taker_buy_quote": 573.85097 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1275, "high": 0.1275, "low": 0.1265, "close": 0.1265, "volume": 10918.6, "close_time": 1773701999999, "quote_volume": 1390.22538, "trades": 10, "taker_buy_base": 2153.6, "taker_buy_quote": 273.2555 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1264, "high": 0.1266, "low": 0.1256, "close": 0.126, "volume": 9197.9, "close_time": 1773705599999, "quote_volume": 1159.16391, "trades": 26, "taker_buy_base": 4920.9, "taker_buy_quote": 620.94481 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1261, "high": 0.1266, "low": 0.1252, "close": 0.1265, "volume": 29433.6, "close_time": 1773709199999, "quote_volume": 3705.27484, "trades": 54, "taker_buy_base": 13611.5, "taker_buy_quote": 1715.07784 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1267, "high": 0.127, "low": 0.126, "close": 0.126, "volume": 36307.5, "close_time": 1773712799999, "quote_volume": 4596.57113, "trades": 50, "taker_buy_base": 14321.3, "taker_buy_quote": 1811.8114 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1259, "high": 0.1261, "low": 0.1255, "close": 0.1259, "volume": 12352.9, "close_time": 1773716399999, "quote_volume": 1553.38196, "trades": 25, "taker_buy_base": 3071.4, "taker_buy_quote": 386.19531 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1256, "high": 0.1256, "low": 0.124, "close": 0.1241, "volume": 30656.4, "close_time": 1773719999999, "quote_volume": 3823.40575, "trades": 62, "taker_buy_base": 15813.6, "taker_buy_quote": 1974.21686 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1247, "high": 0.1249, "low": 0.1227, "close": 0.1237, "volume": 43895.5, "close_time": 1773723599999, "quote_volume": 5403.14143, "trades": 56, "taker_buy_base": 18023.1, "taker_buy_quote": 2217.63001 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1236, "high": 0.1258, "low": 0.1233, "close": 0.1247, "volume": 64749.3, "close_time": 1773727199999, "quote_volume": 8096.31027, "trades": 86, "taker_buy_base": 27909.4, "taker_buy_quote": 3481.96095 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1249, "high": 0.1256, "low": 0.1245, "close": 0.1253, "volume": 8300.0, "close_time": 1773730799999, "quote_volume": 1039.9675, "trades": 22, "taker_buy_base": 3700.0, "taker_buy_quote": 463.6225 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1253, "high": 0.1259, "low": 0.1252, "close": 0.1258, "volume": 5339.5, "close_time": 1773734399999, "quote_volume": 670.05325, "trades": 15, "taker_buy_base": 2395.8, "taker_buy_quote": 300.55664 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.126, "high": 0.1267, "low": 0.1256, "close": 0.1256, "volume": 61917.1, "close_time": 1773737999999, "quote_volume": 7816.52584, "trades": 57, "taker_buy_base": 15882.9, "taker_buy_quote": 2005.00484 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.126, "high": 0.126, "low": 0.1253, "close": 0.1254, "volume": 4939.1, "close_time": 1773741599999, "quote_volume": 620.42194, "trades": 19, "taker_buy_base": 1060.1, "taker_buy_quote": 133.05654 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1253, "high": 0.1263, "low": 0.1253, "close": 0.1259, "volume": 38993.7, "close_time": 1773745199999, "quote_volume": 4898.01672, "trades": 54, "taker_buy_base": 27153.1, "taker_buy_quote": 3410.72979 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1262, "high": 0.1262, "low": 0.1259, "close": 0.126, "volume": 6363.4, "close_time": 1773748799999, "quote_volume": 801.61432, "trades": 18, "taker_buy_base": 2909.9, "taker_buy_quote": 366.53332 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1265, "high": 0.1267, "low": 0.1244, "close": 0.1246, "volume": 18772.9, "close_time": 1773752399999, "quote_volume": 2352.56287, "trades": 50, "taker_buy_base": 8304.9, "taker_buy_quote": 1039.08915 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1244, "high": 0.1248, "low": 0.1235, "close": 0.1242, "volume": 49648.7, "close_time": 1773755999999, "quote_volume": 6169.32368, "trades": 42, "taker_buy_base": 35369.7, "taker_buy_quote": 4398.63308 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1242, "high": 0.1254, "low": 0.1242, "close": 0.125, "volume": 57901.6, "close_time": 1773759599999, "quote_volume": 7241.37546, "trades": 58, "taker_buy_base": 48829.4, "taker_buy_quote": 6107.68624 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1251, "high": 0.1259, "low": 0.1249, "close": 0.1255, "volume": 25935.6, "close_time": 1773763199999, "quote_volume": 3255.07079, "trades": 50, "taker_buy_base": 7843.8, "taker_buy_quote": 983.97496 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1256, "high": 0.1263, "low": 0.1255, "close": 0.1261, "volume": 11096.6, "close_time": 1773766799999, "quote_volume": 1398.91172, "trades": 23, "taker_buy_base": 3839.2, "taker_buy_quote": 483.36442 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1262, "high": 0.127, "low": 0.1257, "close": 0.1263, "volume": 18937.6, "close_time": 1773770399999, "quote_volume": 2395.39063, "trades": 36, "taker_buy_base": 13597.2, "taker_buy_quote": 1719.94432 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1262, "high": 0.1267, "low": 0.1259, "close": 0.1267, "volume": 13472.3, "close_time": 1773773999999, "quote_volume": 1699.51308, "trades": 27, "taker_buy_base": 5065.7, "taker_buy_quote": 639.41398 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1262, "high": 0.1273, "low": 0.1262, "close": 0.1269, "volume": 26569.4, "close_time": 1773777599999, "quote_volume": 3369.01977, "trades": 36, "taker_buy_base": 9114.7, "taker_buy_quote": 1154.12366 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.127, "high": 0.1286, "low": 0.1267, "close": 0.1278, "volume": 50019.0, "close_time": 1773781199999, "quote_volume": 6373.46051, "trades": 69, "taker_buy_base": 40209.8, "taker_buy_quote": 5123.73461 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1283, "high": 0.13, "low": 0.1276, "close": 0.13, "volume": 58639.8, "close_time": 1773784799999, "quote_volume": 7556.86549, "trades": 52, "taker_buy_base": 43965.4, "taker_buy_quote": 5668.62868 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1301, "high": 0.1301, "low": 0.1284, "close": 0.1293, "volume": 26418.7, "close_time": 1773788399999, "quote_volume": 3409.02197, "trades": 51, "taker_buy_base": 20116.2, "taker_buy_quote": 2595.8273 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1293, "high": 0.1295, "low": 0.1283, "close": 0.1284, "volume": 26046.8, "close_time": 1773791999999, "quote_volume": 3358.54453, "trades": 33, "taker_buy_base": 5178.4, "taker_buy_quote": 667.65996 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1285, "high": 0.1285, "low": 0.1259, "close": 0.1268, "volume": 153185.6, "close_time": 1773795599999, "quote_volume": 19410.04057, "trades": 99, "taker_buy_base": 38785.0, "taker_buy_quote": 4925.58651 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1272, "high": 0.1292, "low": 0.1272, "close": 0.1285, "volume": 96031.3, "close_time": 1773799199999, "quote_volume": 12296.1083, "trades": 78, "taker_buy_base": 80279.3, "taker_buy_quote": 10272.87091 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1286, "high": 0.1302, "low": 0.1283, "close": 0.1284, "volume": 36160.9, "close_time": 1773802799999, "quote_volume": 4680.91069, "trades": 61, "taker_buy_base": 13907.1, "taker_buy_quote": 1803.50037 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1282, "high": 0.1291, "low": 0.128, "close": 0.1289, "volume": 12711.7, "close_time": 1773806399999, "quote_volume": 1634.89208, "trades": 53, "taker_buy_base": 8960.2, "taker_buy_quote": 1153.13904 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1289, "high": 0.1292, "low": 0.1279, "close": 0.128, "volume": 10347.6, "close_time": 1773809999999, "quote_volume": 1327.72886, "trades": 11, "taker_buy_base": 8093.2, "taker_buy_quote": 1036.70526 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1282, "high": 0.1287, "low": 0.1279, "close": 0.1279, "volume": 25967.3, "close_time": 1773813599999, "quote_volume": 3333.96947, "trades": 28, "taker_buy_base": 14338.7, "taker_buy_quote": 1841.32038 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.128, "high": 0.1283, "low": 0.1272, "close": 0.1272, "volume": 15266.0, "close_time": 1773817199999, "quote_volume": 1950.36088, "trades": 24, "taker_buy_base": 10086.8, "taker_buy_quote": 1289.13704 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1272, "high": 0.128, "low": 0.1263, "close": 0.128, "volume": 23645.9, "close_time": 1773820799999, "quote_volume": 3003.09131, "trades": 41, "taker_buy_base": 21845.9, "taker_buy_quote": 2773.75131 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1278, "high": 0.1288, "low": 0.1278, "close": 0.1284, "volume": 54541.4, "close_time": 1773824399999, "quote_volume": 7006.97022, "trades": 49, "taker_buy_base": 47046.0, "taker_buy_quote": 6044.82382 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1278, "high": 0.1278, "low": 0.1271, "close": 0.1271, "volume": 9793.8, "close_time": 1773827999999, "quote_volume": 1248.60004, "trades": 23, "taker_buy_base": 5004.1, "taker_buy_quote": 637.99525 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1274, "high": 0.1274, "low": 0.1264, "close": 0.127, "volume": 5703.9, "close_time": 1773831599999, "quote_volume": 723.61909, "trades": 20, "taker_buy_base": 4282.6, "taker_buy_quote": 543.44897 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1266, "high": 0.1269, "low": 0.1242, "close": 0.1252, "volume": 93781.0, "close_time": 1773835199999, "quote_volume": 11782.32709, "trades": 88, "taker_buy_base": 36715.6, "taker_buy_quote": 4582.85442 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1253, "high": 0.126, "low": 0.122, "close": 0.1233, "volume": 170309.1, "close_time": 1773838799999, "quote_volume": 21090.9067, "trades": 134, "taker_buy_base": 88265.0, "taker_buy_quote": 10998.8322 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1229, "high": 0.1237, "low": 0.1213, "close": 0.1219, "volume": 148840.5, "close_time": 1773842399999, "quote_volume": 18244.02454, "trades": 126, "taker_buy_base": 84045.5, "taker_buy_quote": 10277.84571 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1218, "high": 0.1222, "low": 0.1189, "close": 0.119, "volume": 66880.3, "close_time": 1773845999999, "quote_volume": 8049.82113, "trades": 94, "taker_buy_base": 17477.3, "taker_buy_quote": 2099.56196 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1192, "high": 0.1202, "low": 0.1182, "close": 0.1187, "volume": 96427.2, "close_time": 1773849599999, "quote_volume": 11518.79875, "trades": 150, "taker_buy_base": 38924.2, "taker_buy_quote": 4662.47786 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1184, "high": 0.1212, "low": 0.1174, "close": 0.1202, "volume": 124584.2, "close_time": 1773853199999, "quote_volume": 14938.85089, "trades": 244, "taker_buy_base": 92841.1, "taker_buy_quote": 11135.76381 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.12, "high": 0.1205, "low": 0.1189, "close": 0.1202, "volume": 73930.0, "close_time": 1773856799999, "quote_volume": 8838.36447, "trades": 63, "taker_buy_base": 20110.3, "taker_buy_quote": 2416.44788 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1206, "high": 0.121, "low": 0.1189, "close": 0.1189, "volume": 36070.7, "close_time": 1773860399999, "quote_volume": 4331.87315, "trades": 58, "taker_buy_base": 13053.2, "taker_buy_quote": 1572.55356 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1192, "high": 0.1199, "low": 0.1181, "close": 0.1181, "volume": 66834.6, "close_time": 1773863999999, "quote_volume": 7977.19955, "trades": 78, "taker_buy_base": 36032.9, "taker_buy_quote": 4297.94543 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1179, "high": 0.1197, "low": 0.1175, "close": 0.1196, "volume": 16136.6, "close_time": 1773867599999, "quote_volume": 1907.90474, "trades": 34, "taker_buy_base": 8673.8, "taker_buy_quote": 1028.67506 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1195, "high": 0.1209, "low": 0.1193, "close": 0.1209, "volume": 6787.5, "close_time": 1773871199999, "quote_volume": 815.35895, "trades": 13, "taker_buy_base": 1225.9, "taker_buy_quote": 147.99382 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1192, "high": 0.1197, "low": 0.1192, "close": 0.1197, "volume": 19502.2, "close_time": 1773874799999, "quote_volume": 2326.5107, "trades": 26, "taker_buy_base": 2083.7, "taker_buy_quote": 249.06378 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1197, "high": 0.1199, "low": 0.1195, "close": 0.1195, "volume": 14525.0, "close_time": 1773878399999, "quote_volume": 1739.1258, "trades": 19, "taker_buy_base": 10457.4, "taker_buy_quote": 1252.16482 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1195, "high": 0.1201, "low": 0.1194, "close": 0.1201, "volume": 11076.3, "close_time": 1773881999999, "quote_volume": 1323.89288, "trades": 16, "taker_buy_base": 6451.6, "taker_buy_quote": 771.0912 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1192, "high": 0.1195, "low": 0.1191, "close": 0.1192, "volume": 9444.5, "close_time": 1773885599999, "quote_volume": 1126.5086, "trades": 15, "taker_buy_base": 7821.1, "taker_buy_quote": 932.85698 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1186, "high": 0.1195, "low": 0.1184, "close": 0.1192, "volume": 24401.0, "close_time": 1773889199999, "quote_volume": 2904.93501, "trades": 53, "taker_buy_base": 22115.1, "taker_buy_quote": 2632.86432 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1192, "high": 0.1204, "low": 0.1192, "close": 0.1195, "volume": 24092.5, "close_time": 1773892799999, "quote_volume": 2891.56251, "trades": 39, "taker_buy_base": 13899.4, "taker_buy_quote": 1668.35525 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1193, "high": 0.1193, "low": 0.1188, "close": 0.119, "volume": 9629.8, "close_time": 1773896399999, "quote_volume": 1146.25833, "trades": 20, "taker_buy_base": 3605.2, "taker_buy_quote": 428.82541 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1192, "high": 0.1192, "low": 0.1185, "close": 0.1187, "volume": 1615.2, "close_time": 1773899999999, "quote_volume": 191.69869, "trades": 8, "taker_buy_base": 1209.2, "taker_buy_quote": 143.38054 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1184, "high": 0.1186, "low": 0.1175, "close": 0.1175, "volume": 8368.8, "close_time": 1773903599999, "quote_volume": 987.07796, "trades": 14, "taker_buy_base": 1750.5, "taker_buy_quote": 206.30135 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1177, "high": 0.1177, "low": 0.1164, "close": 0.1171, "volume": 14268.9, "close_time": 1773907199999, "quote_volume": 1669.58212, "trades": 31, "taker_buy_base": 8914.8, "taker_buy_quote": 1042.24781 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.117, "high": 0.1176, "low": 0.1168, "close": 0.1175, "volume": 7399.3, "close_time": 1773910799999, "quote_volume": 866.03909, "trades": 14, "taker_buy_base": 2422.1, "taker_buy_quote": 283.75191 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1178, "high": 0.1195, "low": 0.1177, "close": 0.1195, "volume": 17718.2, "close_time": 1773914399999, "quote_volume": 2094.31327, "trades": 19, "taker_buy_base": 4796.7, "taker_buy_quote": 567.90237 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1192, "high": 0.1195, "low": 0.1189, "close": 0.119, "volume": 58806.0, "close_time": 1773917999999, "quote_volume": 7004.95342, "trades": 22, "taker_buy_base": 8903.9, "taker_buy_quote": 1061.12057 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1189, "high": 0.1192, "low": 0.1188, "close": 0.1189, "volume": 23484.9, "close_time": 1773921599999, "quote_volume": 2794.49566, "trades": 27, "taker_buy_base": 20907.5, "taker_buy_quote": 2487.90482 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1189, "high": 0.1194, "low": 0.1179, "close": 0.1181, "volume": 33526.3, "close_time": 1773925199999, "quote_volume": 3982.87982, "trades": 35, "taker_buy_base": 23218.2, "taker_buy_quote": 2756.82124 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.118, "high": 0.1186, "low": 0.1172, "close": 0.1186, "volume": 45979.4, "close_time": 1773928799999, "quote_volume": 5419.39638, "trades": 78, "taker_buy_base": 29700.2, "taker_buy_quote": 3503.14496 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1185, "high": 0.1185, "low": 0.118, "close": 0.118, "volume": 3627.0, "close_time": 1773932399999, "quote_volume": 429.33458, "trades": 11, "taker_buy_base": 700.0, "taker_buy_quote": 82.88 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1189, "high": 0.1189, "low": 0.1162, "close": 0.1167, "volume": 79736.7, "close_time": 1773935999999, "quote_volume": 9309.32119, "trades": 72, "taker_buy_base": 8196.4, "taker_buy_quote": 961.13376 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1166, "high": 0.1171, "low": 0.1166, "close": 0.1168, "volume": 11743.1, "close_time": 1773939599999, "quote_volume": 1370.78825, "trades": 29, "taker_buy_base": 6571.0, "taker_buy_quote": 766.85263 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1167, "high": 0.1177, "low": 0.1164, "close": 0.1177, "volume": 23309.4, "close_time": 1773943199999, "quote_volume": 2729.43199, "trades": 38, "taker_buy_base": 17289.0, "taker_buy_quote": 2024.84452 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1179, "high": 0.1179, "low": 0.1171, "close": 0.1175, "volume": 6757.6, "close_time": 1773946799999, "quote_volume": 793.42008, "trades": 15, "taker_buy_base": 2528.2, "taker_buy_quote": 297.04228 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.1174, "high": 0.1185, "low": 0.1174, "close": 0.1181, "volume": 16724.7, "close_time": 1773950399999, "quote_volume": 1973.82646, "trades": 21, "taker_buy_base": 6187.7, "taker_buy_quote": 729.8241 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1181, "high": 0.1182, "low": 0.1181, "close": 0.1182, "volume": 4523.2, "close_time": 1773953999999, "quote_volume": 534.56338, "trades": 12, "taker_buy_base": 1664.6, "taker_buy_quote": 196.74436 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1183, "high": 0.1186, "low": 0.118, "close": 0.1182, "volume": 4182.6, "close_time": 1773957599999, "quote_volume": 494.80258, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1182, "high": 0.1186, "low": 0.1178, "close": 0.1183, "volume": 13090.2, "close_time": 1773961199999, "quote_volume": 1548.28242, "trades": 30, "taker_buy_base": 3594.3, "taker_buy_quote": 424.51518 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1184, "high": 0.1188, "low": 0.1184, "close": 0.1186, "volume": 11213.1, "close_time": 1773964799999, "quote_volume": 1329.66105, "trades": 23, "taker_buy_base": 7178.3, "taker_buy_quote": 850.86116 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1185, "high": 0.1198, "low": 0.1185, "close": 0.1198, "volume": 3363.1, "close_time": 1773968399999, "quote_volume": 401.68748, "trades": 9, "taker_buy_base": 1871.0, "taker_buy_quote": 223.90372 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1202, "high": 0.1208, "low": 0.12, "close": 0.1202, "volume": 7186.2, "close_time": 1773971999999, "quote_volume": 865.13498, "trades": 22, "taker_buy_base": 2374.2, "taker_buy_quote": 285.40888 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1201, "high": 0.1203, "low": 0.119, "close": 0.1194, "volume": 7213.3, "close_time": 1773975599999, "quote_volume": 862.74914, "trades": 19, "taker_buy_base": 4557.0, "taker_buy_quote": 544.97431 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1198, "high": 0.12, "low": 0.1193, "close": 0.1196, "volume": 16088.1, "close_time": 1773979199999, "quote_volume": 1924.90989, "trades": 32, "taker_buy_base": 8325.5, "taker_buy_quote": 996.31404 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1194, "high": 0.1195, "low": 0.1183, "close": 0.1188, "volume": 22897.2, "close_time": 1773982799999, "quote_volume": 2719.09813, "trades": 43, "taker_buy_base": 12627.6, "taker_buy_quote": 1499.72265 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1188, "high": 0.119, "low": 0.1183, "close": 0.1184, "volume": 8415.7, "close_time": 1773986399999, "quote_volume": 999.12368, "trades": 18, "taker_buy_base": 7107.0, "taker_buy_quote": 843.74838 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1185, "high": 0.1185, "low": 0.1177, "close": 0.1178, "volume": 12871.5, "close_time": 1773989999999, "quote_volume": 1521.5706, "trades": 27, "taker_buy_base": 5961.1, "taker_buy_quote": 704.72637 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1175, "high": 0.1183, "low": 0.117, "close": 0.1182, "volume": 69413.8, "close_time": 1773993599999, "quote_volume": 8137.36071, "trades": 50, "taker_buy_base": 6707.0, "taker_buy_quote": 788.31367 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1181, "high": 0.1196, "low": 0.1181, "close": 0.1188, "volume": 17862.1, "close_time": 1773997199999, "quote_volume": 2122.59961, "trades": 29, "taker_buy_base": 6423.9, "taker_buy_quote": 763.92319 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1187, "high": 0.1187, "low": 0.1179, "close": 0.1184, "volume": 6774.1, "close_time": 1774000799999, "quote_volume": 802.38234, "trades": 18, "taker_buy_base": 4620.9, "taker_buy_quote": 547.21835 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.1184, "high": 0.1194, "low": 0.1183, "close": 0.1194, "volume": 12182.3, "close_time": 1774004399999, "quote_volume": 1449.28334, "trades": 27, "taker_buy_base": 8947.5, "taker_buy_quote": 1063.80605 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.1194, "high": 0.1197, "low": 0.1187, "close": 0.119, "volume": 19648.4, "close_time": 1774007999999, "quote_volume": 2343.92516, "trades": 34, "taker_buy_base": 5882.9, "taker_buy_quote": 701.21728 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1192, "high": 0.1192, "low": 0.1186, "close": 0.1186, "volume": 21894.6, "close_time": 1774011599999, "quote_volume": 2603.78256, "trades": 38, "taker_buy_base": 10400.8, "taker_buy_quote": 1236.50918 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.119, "high": 0.1194, "low": 0.118, "close": 0.118, "volume": 26287.0, "close_time": 1774015199999, "quote_volume": 3123.10742, "trades": 54, "taker_buy_base": 11593.7, "taker_buy_quote": 1378.32447 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1179, "high": 0.1187, "low": 0.1174, "close": 0.1174, "volume": 47230.9, "close_time": 1774018799999, "quote_volume": 5572.55478, "trades": 81, "taker_buy_base": 15390.7, "taker_buy_quote": 1814.76694 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1176, "high": 0.1176, "low": 0.1168, "close": 0.117, "volume": 16299.4, "close_time": 1774022399999, "quote_volume": 1907.05195, "trades": 40, "taker_buy_base": 6464.6, "taker_buy_quote": 755.99676 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1171, "high": 0.1175, "low": 0.1169, "close": 0.1175, "volume": 23776.5, "close_time": 1774025999999, "quote_volume": 2785.15943, "trades": 37, "taker_buy_base": 12352.3, "taker_buy_quote": 1447.45477 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1174, "high": 0.1177, "low": 0.1167, "close": 0.1177, "volume": 8700.5, "close_time": 1774029599999, "quote_volume": 1018.21671, "trades": 23, "taker_buy_base": 4937.4, "taker_buy_quote": 577.91407 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.117, "high": 0.117, "low": 0.116, "close": 0.1165, "volume": 7167.2, "close_time": 1774033199999, "quote_volume": 833.9472, "trades": 21, "taker_buy_base": 2815.6, "taker_buy_quote": 328.04393 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1167, "high": 0.1169, "low": 0.1163, "close": 0.1163, "volume": 6653.7, "close_time": 1774036799999, "quote_volume": 776.2849, "trades": 14, "taker_buy_base": 1308.7, "taker_buy_quote": 152.48181 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1169, "high": 0.1169, "low": 0.116, "close": 0.1162, "volume": 3216.0, "close_time": 1774040399999, "quote_volume": 373.73732, "trades": 10, "taker_buy_base": 2017.4, "taker_buy_quote": 234.47275 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.117, "high": 0.1175, "low": 0.117, "close": 0.1175, "volume": 800.0, "close_time": 1774043999999, "quote_volume": 93.86, "trades": 4, "taker_buy_base": 800.0, "taker_buy_quote": 93.86 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1178, "high": 0.1181, "low": 0.1178, "close": 0.1179, "volume": 10301.5, "close_time": 1774047599999, "quote_volume": 1215.89538, "trades": 13, "taker_buy_base": 53.2, "taker_buy_quote": 6.26696 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1176, "high": 0.1177, "low": 0.1173, "close": 0.1177, "volume": 4380.5, "close_time": 1774051199999, "quote_volume": 514.93049, "trades": 11, "taker_buy_base": 1308.7, "taker_buy_quote": 153.78138 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1176, "high": 0.1177, "low": 0.1175, "close": 0.1175, "volume": 10769.0, "close_time": 1774054799999, "quote_volume": 1266.57527, "trades": 20, "taker_buy_base": 400.0, "taker_buy_quote": 47.04 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1176, "high": 0.1178, "low": 0.1174, "close": 0.1174, "volume": 3034.8, "close_time": 1774058399999, "quote_volume": 356.75074, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.1171, "high": 0.1175, "low": 0.1171, "close": 0.1174, "volume": 7652.4, "close_time": 1774061999999, "quote_volume": 898.12482, "trades": 10, "taker_buy_base": 200.0, "taker_buy_quote": 23.48 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.1173, "high": 0.1177, "low": 0.1173, "close": 0.1177, "volume": 2816.8, "close_time": 1774065599999, "quote_volume": 331.23568, "trades": 7, "taker_buy_base": 1108.7, "taker_buy_quote": 130.32312 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1179, "high": 0.118, "low": 0.1174, "close": 0.1174, "volume": 6702.2, "close_time": 1774069199999, "quote_volume": 788.00547, "trades": 10, "taker_buy_base": 1699.2, "taker_buy_quote": 200.41473 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1175, "high": 0.1178, "low": 0.1174, "close": 0.1178, "volume": 27098.1, "close_time": 1774072799999, "quote_volume": 3182.28392, "trades": 17, "taker_buy_base": 2117.4, "taker_buy_quote": 249.12798 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1177, "high": 0.1186, "low": 0.1177, "close": 0.1181, "volume": 40984.8, "close_time": 1774076399999, "quote_volume": 4847.11442, "trades": 81, "taker_buy_base": 35517.8, "taker_buy_quote": 4201.88842 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.118, "high": 0.1183, "low": 0.118, "close": 0.1181, "volume": 2017.4, "close_time": 1774079999999, "quote_volume": 238.24407, "trades": 5, "taker_buy_base": 2017.4, "taker_buy_quote": 238.24407 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1182, "high": 0.1184, "low": 0.1182, "close": 0.1184, "volume": 400.0, "close_time": 1774083599999, "quote_volume": 47.32, "trades": 2, "taker_buy_base": 200.0, "taker_buy_quote": 23.68 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.1185, "high": 0.1188, "low": 0.1176, "close": 0.1177, "volume": 78774.5, "close_time": 1774087199999, "quote_volume": 9287.57309, "trades": 35, "taker_buy_base": 7877.2, "taker_buy_quote": 927.04925 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.1178, "high": 0.1179, "low": 0.1171, "close": 0.1176, "volume": 47359.0, "close_time": 1774090799999, "quote_volume": 5567.7493, "trades": 42, "taker_buy_base": 42867.7, "taker_buy_quote": 5040.40034 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.1175, "high": 0.1176, "low": 0.1173, "close": 0.1173, "volume": 5158.4, "close_time": 1774094399999, "quote_volume": 605.86823, "trades": 12, "taker_buy_base": 4215.4, "taker_buy_quote": 495.12579 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1175, "high": 0.1175, "low": 0.1171, "close": 0.1172, "volume": 2100.4, "close_time": 1774097999999, "quote_volume": 246.56873, "trades": 8, "taker_buy_base": 483.0, "taker_buy_quote": 56.6751 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.1172, "high": 0.1176, "low": 0.117, "close": 0.1176, "volume": 1467.7, "close_time": 1774101599999, "quote_volume": 172.10224, "trades": 9, "taker_buy_base": 1173.9, "taker_buy_quote": 137.72764 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.1176, "high": 0.1177, "low": 0.1168, "close": 0.1168, "volume": 7905.4, "close_time": 1774105199999, "quote_volume": 927.00046, "trades": 28, "taker_buy_base": 7051.8, "taker_buy_quote": 826.93462 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1174, "high": 0.1179, "low": 0.1174, "close": 0.1177, "volume": 908.8, "close_time": 1774108799999, "quote_volume": 106.96562, "trades": 4, "taker_buy_base": 908.8, "taker_buy_quote": 106.96562 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1178, "high": 0.1178, "low": 0.1171, "close": 0.1171, "volume": 9373.8, "close_time": 1774112399999, "quote_volume": 1100.80152, "trades": 22, "taker_buy_base": 6395.9, "taker_buy_quote": 751.06519 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1169, "high": 0.1172, "low": 0.1169, "close": 0.1172, "volume": 2908.4, "close_time": 1774115999999, "quote_volume": 340.33174, "trades": 11, "taker_buy_base": 2908.4, "taker_buy_quote": 340.33174 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1172, "high": 0.1173, "low": 0.1172, "close": 0.1173, "volume": 637.1, "close_time": 1774119599999, "quote_volume": 74.69512, "trades": 6, "taker_buy_base": 431.4, "taker_buy_quote": 50.56651 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 0.0, "close_time": 1774123199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1167, "high": 0.1171, "low": 0.1167, "close": 0.1171, "volume": 1198.6, "close_time": 1774126799999, "quote_volume": 140.2001, "trades": 5, "taker_buy_base": 489.9, "taker_buy_quote": 57.21133 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.117, "high": 0.1174, "low": 0.1168, "close": 0.1173, "volume": 3581.0, "close_time": 1774130399999, "quote_volume": 419.20776, "trades": 11, "taker_buy_base": 1708.7, "taker_buy_quote": 199.92703 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.1166, "high": 0.1169, "low": 0.1164, "close": 0.1164, "volume": 25455.4, "close_time": 1774133999999, "quote_volume": 2968.97024, "trades": 35, "taker_buy_base": 1154.9, "taker_buy_quote": 134.68247 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1164, "high": 0.1164, "low": 0.112, "close": 0.1121, "volume": 229276.4, "close_time": 1774137599999, "quote_volume": 25857.26388, "trades": 127, "taker_buy_base": 128842.5, "taker_buy_quote": 14522.76815 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1121, "high": 0.1128, "low": 0.1098, "close": 0.1121, "volume": 187768.3, "close_time": 1774141199999, "quote_volume": 20902.99336, "trades": 121, "taker_buy_base": 105664.5, "taker_buy_quote": 11746.3495 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1123, "high": 0.1123, "low": 0.1109, "close": 0.1115, "volume": 13519.5, "close_time": 1774144799999, "quote_volume": 1507.92421, "trades": 27, "taker_buy_base": 5214.7, "taker_buy_quote": 582.29509 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.1115, "high": 0.1125, "low": 0.1115, "close": 0.1122, "volume": 10798.8, "close_time": 1774148399999, "quote_volume": 1208.33479, "trades": 19, "taker_buy_base": 4115.8, "taker_buy_quote": 461.62594 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1119, "high": 0.1132, "low": 0.1119, "close": 0.1123, "volume": 26140.9, "close_time": 1774151999999, "quote_volume": 2948.26604, "trades": 35, "taker_buy_base": 8487.3, "taker_buy_quote": 957.43471 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1126, "high": 0.113, "low": 0.1122, "close": 0.1125, "volume": 35575.8, "close_time": 1774155599999, "quote_volume": 4002.76798, "trades": 30, "taker_buy_base": 19422.9, "taker_buy_quote": 2184.89369 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.1124, "high": 0.1126, "low": 0.1124, "close": 0.1126, "volume": 22088.4, "close_time": 1774159199999, "quote_volume": 2483.6858, "trades": 22, "taker_buy_base": 2268.1, "taker_buy_quote": 255.06128 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1121, "high": 0.1121, "low": 0.1116, "close": 0.1118, "volume": 19223.1, "close_time": 1774162799999, "quote_volume": 2149.53225, "trades": 32, "taker_buy_base": 13498.3, "taker_buy_quote": 1509.09656 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.1118, "high": 0.112, "low": 0.1109, "close": 0.1109, "volume": 11795.4, "close_time": 1774166399999, "quote_volume": 1317.69245, "trades": 23, "taker_buy_base": 5532.9, "taker_buy_quote": 619.36993 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1106, "high": 0.1115, "low": 0.1105, "close": 0.1115, "volume": 18520.4, "close_time": 1774169999999, "quote_volume": 2051.88893, "trades": 14, "taker_buy_base": 18027.6, "taker_buy_quote": 1997.13528 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.1117, "high": 0.1122, "low": 0.1115, "close": 0.1115, "volume": 7629.6, "close_time": 1774173599999, "quote_volume": 853.34912, "trades": 18, "taker_buy_base": 6829.6, "taker_buy_quote": 764.01922 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.1111, "high": 0.1111, "low": 0.1105, "close": 0.1108, "volume": 2771.5, "close_time": 1774177199999, "quote_volume": 307.05491, "trades": 14, "taker_buy_base": 400.0, "taker_buy_quote": 44.3 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1099, "close": 0.1099, "volume": 15000.5, "close_time": 1774180799999, "quote_volume": 1654.43599, "trades": 33, "taker_buy_base": 10368.6, "taker_buy_quote": 1143.09202 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1099, "high": 0.1111, "low": 0.1099, "close": 0.1108, "volume": 34778.8, "close_time": 1774184399999, "quote_volume": 3841.59081, "trades": 54, "taker_buy_base": 22584.6, "taker_buy_quote": 2491.90741 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.1112, "high": 0.1121, "low": 0.1107, "close": 0.1107, "volume": 22536.1, "close_time": 1774187999999, "quote_volume": 2517.43958, "trades": 31, "taker_buy_base": 16040.4, "taker_buy_quote": 1794.3432 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1106, "high": 0.111, "low": 0.1103, "close": 0.1104, "volume": 36307.3, "close_time": 1774191599999, "quote_volume": 4017.14269, "trades": 42, "taker_buy_base": 12815.0, "taker_buy_quote": 1418.15753 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1107, "high": 0.1113, "low": 0.1107, "close": 0.1112, "volume": 20036.3, "close_time": 1774195199999, "quote_volume": 2222.81767, "trades": 40, "taker_buy_base": 13386.8, "taker_buy_quote": 1485.28176 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1112, "high": 0.1117, "low": 0.1111, "close": 0.1115, "volume": 18535.8, "close_time": 1774198799999, "quote_volume": 2064.71124, "trades": 36, "taker_buy_base": 11096.7, "taker_buy_quote": 1236.14647 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1114, "high": 0.1115, "low": 0.1104, "close": 0.1107, "volume": 35270.5, "close_time": 1774202399999, "quote_volume": 3916.67782, "trades": 40, "taker_buy_base": 14864.5, "taker_buy_quote": 1649.10841 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.1103, "high": 0.1103, "low": 0.1088, "close": 0.1092, "volume": 11404.0, "close_time": 1774205999999, "quote_volume": 1248.21794, "trades": 36, "taker_buy_base": 4482.9, "taker_buy_quote": 490.25634 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1076, "close": 0.1079, "volume": 18412.8, "close_time": 1774209599999, "quote_volume": 1988.4824, "trades": 37, "taker_buy_base": 7144.1, "taker_buy_quote": 772.2409 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1084, "high": 0.109, "low": 0.1083, "close": 0.1083, "volume": 14709.9, "close_time": 1774213199999, "quote_volume": 1596.8261, "trades": 14, "taker_buy_base": 2637.4, "taker_buy_quote": 286.69282 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.1084, "high": 0.1084, "low": 0.1064, "close": 0.1073, "volume": 19926.3, "close_time": 1774216799999, "quote_volume": 2137.14483, "trades": 27, "taker_buy_base": 13108.1, "taker_buy_quote": 1406.70459 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.1076, "high": 0.1088, "low": 0.1074, "close": 0.1088, "volume": 21326.7, "close_time": 1774220399999, "quote_volume": 2302.43721, "trades": 28, "taker_buy_base": 3079.5, "taker_buy_quote": 332.65028 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.1089, "high": 0.1095, "low": 0.108, "close": 0.1082, "volume": 30478.5, "close_time": 1774223999999, "quote_volume": 3303.464, "trades": 45, "taker_buy_base": 7374.1, "taker_buy_quote": 799.34462 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1081, "high": 0.1087, "low": 0.108, "close": 0.1083, "volume": 27212.7, "close_time": 1774227599999, "quote_volume": 2951.46817, "trades": 36, "taker_buy_base": 12281.9, "taker_buy_quote": 1330.34977 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.1084, "high": 0.1091, "low": 0.1084, "close": 0.1085, "volume": 18756.0, "close_time": 1774231199999, "quote_volume": 2042.34972, "trades": 21, "taker_buy_base": 4658.0, "taker_buy_quote": 506.09318 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.1086, "high": 0.1096, "low": 0.1086, "close": 0.1091, "volume": 14710.6, "close_time": 1774234799999, "quote_volume": 1600.30216, "trades": 24, "taker_buy_base": 12680.3, "taker_buy_quote": 1378.41025 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.1091, "high": 0.1096, "low": 0.1091, "close": 0.1094, "volume": 19635.9, "close_time": 1774238399999, "quote_volume": 2146.3222, "trades": 31, "taker_buy_base": 13762.0, "taker_buy_quote": 1503.61154 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1094, "high": 0.1097, "low": 0.1089, "close": 0.1097, "volume": 9851.2, "close_time": 1774241999999, "quote_volume": 1076.5179, "trades": 23, "taker_buy_base": 4972.4, "taker_buy_quote": 543.89303 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.1098, "high": 0.1102, "low": 0.1096, "close": 0.1098, "volume": 3490.2, "close_time": 1774245599999, "quote_volume": 383.44305, "trades": 17, "taker_buy_base": 1070.9, "taker_buy_quote": 117.73191 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.1096, "high": 0.1096, "low": 0.1089, "close": 0.1089, "volume": 8637.2, "close_time": 1774249199999, "quote_volume": 944.17588, "trades": 19, "taker_buy_base": 7806.5, "taker_buy_quote": 853.15972 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1081, "close": 0.1087, "volume": 7877.9, "close_time": 1774252799999, "quote_volume": 855.7183, "trades": 27, "taker_buy_base": 3661.9, "taker_buy_quote": 397.35223 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1081, "close": 0.1081, "volume": 12216.1, "close_time": 1774256399999, "quote_volume": 1325.5001, "trades": 15, "taker_buy_base": 1406.0, "taker_buy_quote": 152.30856 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.1077, "high": 0.1078, "low": 0.107, "close": 0.1075, "volume": 14204.8, "close_time": 1774259999999, "quote_volume": 1528.71727, "trades": 24, "taker_buy_base": 6674.4, "taker_buy_quote": 718.3373 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.1079, "high": 0.1083, "low": 0.1079, "close": 0.108, "volume": 2597.4, "close_time": 1774263599999, "quote_volume": 280.76812, "trades": 12, "taker_buy_base": 637.7, "taker_buy_quote": 69.01071 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.1083, "high": 0.1123, "low": 0.1083, "close": 0.1109, "volume": 229544.3, "close_time": 1774267199999, "quote_volume": 25488.38286, "trades": 236, "taker_buy_base": 80824.4, "taker_buy_quote": 8884.09309 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1109, "high": 0.1123, "low": 0.1106, "close": 0.1122, "volume": 94666.8, "close_time": 1774270799999, "quote_volume": 10551.23974, "trades": 99, "taker_buy_base": 64023.5, "taker_buy_quote": 7138.74578 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.1124, "high": 0.1133, "low": 0.1122, "close": 0.113, "volume": 40164.5, "close_time": 1774274399999, "quote_volume": 4528.39677, "trades": 34, "taker_buy_base": 13984.7, "taker_buy_quote": 1578.03475 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1133, "high": 0.1134, "low": 0.1126, "close": 0.1133, "volume": 75074.7, "close_time": 1774277999999, "quote_volume": 8482.49237, "trades": 63, "taker_buy_base": 28768.8, "taker_buy_quote": 3253.39515 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.1134, "high": 0.1136, "low": 0.1122, "close": 0.1124, "volume": 35607.6, "close_time": 1774281599999, "quote_volume": 4020.30742, "trades": 62, "taker_buy_base": 13261.8, "taker_buy_quote": 1500.01775 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1125, "high": 0.1129, "low": 0.1121, "close": 0.1129, "volume": 18613.3, "close_time": 1774285199999, "quote_volume": 2096.10635, "trades": 24, "taker_buy_base": 3878.8, "taker_buy_quote": 437.44756 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.1128, "high": 0.1148, "low": 0.1124, "close": 0.1147, "volume": 31392.4, "close_time": 1774288799999, "quote_volume": 3583.19791, "trades": 46, "taker_buy_base": 14649.6, "taker_buy_quote": 1671.54605 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.1146, "high": 0.1157, "low": 0.114, "close": 0.1151, "volume": 40174.8, "close_time": 1774292399999, "quote_volume": 4618.20607, "trades": 47, "taker_buy_base": 19562.8, "taker_buy_quote": 2250.01585 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.1154, "high": 0.1161, "low": 0.1153, "close": 0.1153, "volume": 15869.4, "close_time": 1774295999999, "quote_volume": 1839.18596, "trades": 25, "taker_buy_base": 11186.7, "taker_buy_quote": 1297.72964 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.115, "high": 0.1153, "low": 0.1141, "close": 0.1153, "volume": 20361.3, "close_time": 1774299599999, "quote_volume": 2335.73272, "trades": 30, "taker_buy_base": 6401.8, "taker_buy_quote": 735.82931 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.1154, "high": 0.1155, "low": 0.1153, "close": 0.1155, "volume": 8579.4, "close_time": 1774303199999, "quote_volume": 990.08124, "trades": 11, "taker_buy_base": 1375.9, "taker_buy_quote": 158.66127 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1152, "high": 0.1154, "low": 0.115, "close": 0.1152, "volume": 12690.9, "close_time": 1774306799999, "quote_volume": 1462.26835, "trades": 26, "taker_buy_base": 4167.3, "taker_buy_quote": 480.07857 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.1151, "high": 0.1153, "low": 0.1149, "close": 0.1152, "volume": 4077.7, "close_time": 1774310399999, "quote_volume": 469.4479, "trades": 11, "taker_buy_base": 770.3, "taker_buy_quote": 88.66834 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1159, "high": 0.1167, "low": 0.1157, "close": 0.1163, "volume": 73099.7, "close_time": 1774313999999, "quote_volume": 8478.51277, "trades": 60, "taker_buy_base": 29437.3, "taker_buy_quote": 3413.54505 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1166, "high": 0.117, "low": 0.1159, "close": 0.1161, "volume": 95157.6, "close_time": 1774317599999, "quote_volume": 11080.85103, "trades": 63, "taker_buy_base": 15634.0, "taker_buy_quote": 1821.53612 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1159, "high": 0.1164, "low": 0.1155, "close": 0.1155, "volume": 58695.6, "close_time": 1774321199999, "quote_volume": 6812.14019, "trades": 33, "taker_buy_base": 40047.5, "taker_buy_quote": 4649.9356 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.1154, "high": 0.1157, "low": 0.1151, "close": 0.1153, "volume": 8160.8, "close_time": 1774324799999, "quote_volume": 942.11902, "trades": 17, "taker_buy_base": 5036.7, "taker_buy_quote": 581.50923 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.115, "high": 0.115, "low": 0.1137, "close": 0.114, "volume": 56363.0, "close_time": 1774328399999, "quote_volume": 6433.39877, "trades": 52, "taker_buy_base": 35425.3, "taker_buy_quote": 4040.9258 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.114, "high": 0.115, "low": 0.114, "close": 0.1148, "volume": 12837.0, "close_time": 1774331999999, "quote_volume": 1472.26164, "trades": 22, "taker_buy_base": 7381.5, "taker_buy_quote": 847.98081 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.1149, "high": 0.1157, "low": 0.1149, "close": 0.1157, "volume": 37380.8, "close_time": 1774335599999, "quote_volume": 4308.97584, "trades": 32, "taker_buy_base": 32648.5, "taker_buy_quote": 3763.63057 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.1156, "high": 0.1163, "low": 0.1156, "close": 0.1163, "volume": 21232.2, "close_time": 1774339199999, "quote_volume": 2458.65458, "trades": 29, "taker_buy_base": 6349.3, "taker_buy_quote": 736.25228 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1163, "high": 0.1165, "low": 0.1158, "close": 0.1159, "volume": 14058.1, "close_time": 1774342799999, "quote_volume": 1632.58185, "trades": 34, "taker_buy_base": 2408.7, "taker_buy_quote": 279.74683 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.1158, "high": 0.1161, "low": 0.115, "close": 0.1159, "volume": 26396.6, "close_time": 1774346399999, "quote_volume": 3054.40543, "trades": 29, "taker_buy_base": 11694.7, "taker_buy_quote": 1349.86312 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.1156, "high": 0.1165, "low": 0.1156, "close": 0.1165, "volume": 16968.3, "close_time": 1774349999999, "quote_volume": 1968.60788, "trades": 22, "taker_buy_base": 3522.4, "taker_buy_quote": 408.82212 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.1164, "high": 0.1167, "low": 0.1161, "close": 0.1164, "volume": 28464.6, "close_time": 1774353599999, "quote_volume": 3310.08853, "trades": 22, "taker_buy_base": 6702.6, "taker_buy_quote": 780.36284 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1161, "high": 0.1163, "low": 0.1155, "close": 0.116, "volume": 30422.5, "close_time": 1774357199999, "quote_volume": 3532.2811, "trades": 30, "taker_buy_base": 16851.9, "taker_buy_quote": 1957.79778 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1157, "high": 0.116, "low": 0.1153, "close": 0.1155, "volume": 7920.7, "close_time": 1774360799999, "quote_volume": 915.86659, "trades": 22, "taker_buy_base": 2718.6, "taker_buy_quote": 314.52574 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1158, "high": 0.1158, "low": 0.1141, "close": 0.1147, "volume": 12056.7, "close_time": 1774364399999, "quote_volume": 1387.77301, "trades": 29, "taker_buy_base": 3695.2, "taker_buy_quote": 424.88923 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.1151, "high": 0.1155, "low": 0.1149, "close": 0.1153, "volume": 11065.3, "close_time": 1774367999999, "quote_volume": 1274.40064, "trades": 33, "taker_buy_base": 4433.5, "taker_buy_quote": 510.56958 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.115, "high": 0.1154, "low": 0.1142, "close": 0.1144, "volume": 24289.7, "close_time": 1774371599999, "quote_volume": 2781.06657, "trades": 35, "taker_buy_base": 11596.5, "taker_buy_quote": 1329.20493 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.1137, "high": 0.1139, "low": 0.1131, "close": 0.1136, "volume": 8490.1, "close_time": 1774375199999, "quote_volume": 963.73395, "trades": 30, "taker_buy_base": 4509.1, "taker_buy_quote": 511.58756 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.1138, "high": 0.1141, "low": 0.1138, "close": 0.1139, "volume": 3590.7, "close_time": 1774378799999, "quote_volume": 409.46223, "trades": 11, "taker_buy_base": 847.3, "taker_buy_quote": 96.66525 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1139, "high": 0.1145, "low": 0.1139, "close": 0.1142, "volume": 8739.3, "close_time": 1774382399999, "quote_volume": 998.0699, "trades": 21, "taker_buy_base": 514.1, "taker_buy_quote": 58.6977 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1144, "high": 0.1155, "low": 0.1144, "close": 0.1152, "volume": 7485.9, "close_time": 1774385999999, "quote_volume": 861.82957, "trades": 9, "taker_buy_base": 264.9, "taker_buy_quote": 30.37595 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 973.4, "close_time": 1774389599999, "quote_volume": 112.23302, "trades": 6, "taker_buy_base": 773.4, "taker_buy_quote": 89.17302 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.1159, "high": 0.116, "low": 0.1152, "close": 0.1158, "volume": 4009.4, "close_time": 1774393199999, "quote_volume": 463.4634, "trades": 12, "taker_buy_base": 2376.8, "taker_buy_quote": 274.72552 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1157, "high": 0.1168, "low": 0.1157, "close": 0.1165, "volume": 20747.8, "close_time": 1774396799999, "quote_volume": 2412.8797, "trades": 22, "taker_buy_base": 19747.8, "taker_buy_quote": 2297.0197 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1165, "high": 0.1167, "low": 0.116, "close": 0.1163, "volume": 11525.0, "close_time": 1774400399999, "quote_volume": 1340.8774, "trades": 28, "taker_buy_base": 8373.8, "taker_buy_quote": 974.16284 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.1162, "high": 0.1162, "low": 0.1159, "close": 0.1159, "volume": 35247.3, "close_time": 1774403999999, "quote_volume": 4089.17314, "trades": 25, "taker_buy_base": 34386.2, "taker_buy_quote": 3989.23943 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 2596.5, "close_time": 1774407599999, "quote_volume": 300.58761, "trades": 5, "taker_buy_base": 1596.5, "taker_buy_quote": 184.78761 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1159, "high": 0.1168, "low": 0.1155, "close": 0.1163, "volume": 29477.9, "close_time": 1774411199999, "quote_volume": 3435.06996, "trades": 25, "taker_buy_base": 3082.9, "taker_buy_quote": 358.42455 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1164, "high": 0.1164, "low": 0.1157, "close": 0.1163, "volume": 8179.4, "close_time": 1774414799999, "quote_volume": 949.64268, "trades": 19, "taker_buy_base": 5094.9, "taker_buy_quote": 591.83299 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1163, "high": 0.1163, "low": 0.1158, "close": 0.1158, "volume": 7440.3, "close_time": 1774418399999, "quote_volume": 862.43077, "trades": 12, "taker_buy_base": 3667.5, "taker_buy_quote": 425.14325 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.1158, "high": 0.1161, "low": 0.1152, "close": 0.1152, "volume": 9830.1, "close_time": 1774421999999, "quote_volume": 1137.1981, "trades": 24, "taker_buy_base": 6724.7, "taker_buy_quote": 778.5607 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1153, "high": 0.1156, "low": 0.1151, "close": 0.1151, "volume": 21881.0, "close_time": 1774425599999, "quote_volume": 2523.16154, "trades": 21, "taker_buy_base": 11814.9, "taker_buy_quote": 1361.43928 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1153, "high": 0.1162, "low": 0.1153, "close": 0.1159, "volume": 3361.6, "close_time": 1774429199999, "quote_volume": 389.24512, "trades": 11, "taker_buy_base": 2000.0, "taker_buy_quote": 231.52 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1159, "high": 0.1163, "low": 0.1158, "close": 0.1159, "volume": 4611.4, "close_time": 1774432799999, "quote_volume": 535.06652, "trades": 12, "taker_buy_base": 1349.5, "taker_buy_quote": 156.43183 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.116, "high": 0.116, "low": 0.1155, "close": 0.1157, "volume": 3775.2, "close_time": 1774436399999, "quote_volume": 436.97746, "trades": 12, "taker_buy_base": 651.9, "taker_buy_quote": 75.39002 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.1156, "high": 0.1162, "low": 0.1156, "close": 0.116, "volume": 5051.4, "close_time": 1774439999999, "quote_volume": 586.27328, "trades": 11, "taker_buy_base": 1749.0, "taker_buy_quote": 202.88464 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 7096.0, "close_time": 1774443599999, "quote_volume": 821.36785, "trades": 9, "taker_buy_base": 6696.0, "taker_buy_quote": 775.06785 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1163, "high": 0.1165, "low": 0.1158, "close": 0.1158, "volume": 1080.5, "close_time": 1774447199999, "quote_volume": 125.45231, "trades": 8, "taker_buy_base": 748.1, "taker_buy_quote": 86.75419 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1157, "high": 0.1157, "low": 0.1155, "close": 0.1155, "volume": 15214.5, "close_time": 1774450799999, "quote_volume": 1758.92132, "trades": 9, "taker_buy_base": 925.6, "taker_buy_quote": 106.9068 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1157, "high": 0.1157, "low": 0.1146, "close": 0.1155, "volume": 7546.4, "close_time": 1774454399999, "quote_volume": 869.32265, "trades": 20, "taker_buy_base": 4615.3, "taker_buy_quote": 532.27048 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1156, "high": 0.116, "low": 0.1156, "close": 0.1159, "volume": 12889.1, "close_time": 1774457999999, "quote_volume": 1494.24311, "trades": 10, "taker_buy_base": 2086.2, "taker_buy_quote": 241.47598 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1157, "high": 0.1157, "low": 0.1138, "close": 0.1147, "volume": 138846.1, "close_time": 1774461599999, "quote_volume": 15908.64994, "trades": 159, "taker_buy_base": 87645.0, "taker_buy_quote": 10052.6327 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1146, "high": 0.1153, "low": 0.1145, "close": 0.1151, "volume": 14935.4, "close_time": 1774465199999, "quote_volume": 1715.58725, "trades": 26, "taker_buy_base": 6913.7, "taker_buy_quote": 794.87933 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.1152, "high": 0.1155, "low": 0.115, "close": 0.115, "volume": 7464.1, "close_time": 1774468799999, "quote_volume": 859.87305, "trades": 16, "taker_buy_base": 3651.2, "taker_buy_quote": 420.52336 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1143, "close": 0.1147, "volume": 27433.3, "close_time": 1774472399999, "quote_volume": 3142.35561, "trades": 26, "taker_buy_base": 6384.6, "taker_buy_quote": 731.59974 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 200.0, "close_time": 1774475999999, "quote_volume": 22.9, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1148, "high": 0.1161, "low": 0.1148, "close": 0.1161, "volume": 23664.7, "close_time": 1774479599999, "quote_volume": 2732.89828, "trades": 41, "taker_buy_base": 18736.4, "taker_buy_quote": 2162.52675 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1157, "high": 0.116, "low": 0.1154, "close": 0.1156, "volume": 22274.0, "close_time": 1774483199999, "quote_volume": 2577.49718, "trades": 36, "taker_buy_base": 9628.8, "taker_buy_quote": 1113.80744 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1157, "high": 0.1163, "low": 0.1155, "close": 0.1162, "volume": 20373.7, "close_time": 1774486799999, "quote_volume": 2365.49903, "trades": 29, "taker_buy_base": 16459.0, "taker_buy_quote": 1911.00532 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1164, "high": 0.1166, "low": 0.1161, "close": 0.1163, "volume": 26806.2, "close_time": 1774490399999, "quote_volume": 3117.22152, "trades": 32, "taker_buy_base": 20696.0, "taker_buy_quote": 2406.99842 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1162, "high": 0.1163, "low": 0.1148, "close": 0.1152, "volume": 49232.7, "close_time": 1774493999999, "quote_volume": 5688.12049, "trades": 51, "taker_buy_base": 36508.0, "taker_buy_quote": 4220.7932 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1151, "high": 0.1151, "low": 0.1145, "close": 0.1149, "volume": 27313.9, "close_time": 1774497599999, "quote_volume": 3132.80878, "trades": 23, "taker_buy_base": 5776.8, "taker_buy_quote": 662.83152 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1149, "high": 0.115, "low": 0.1148, "close": 0.1149, "volume": 2938.4, "close_time": 1774501199999, "quote_volume": 337.476, "trades": 5, "taker_buy_base": 1000.0, "taker_buy_quote": 114.8 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1147, "high": 0.1149, "low": 0.1134, "close": 0.1136, "volume": 18746.6, "close_time": 1774504799999, "quote_volume": 2146.33884, "trades": 46, "taker_buy_base": 11246.4, "taker_buy_quote": 1288.98095 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.1136, "high": 0.1136, "low": 0.113, "close": 0.113, "volume": 5242.2, "close_time": 1774508399999, "quote_volume": 594.13819, "trades": 15, "taker_buy_base": 3961.9, "taker_buy_quote": 448.80839 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1134, "high": 0.1136, "low": 0.113, "close": 0.1133, "volume": 4968.7, "close_time": 1774511999999, "quote_volume": 563.23411, "trades": 14, "taker_buy_base": 1773.4, "taker_buy_quote": 200.98356 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1133, "high": 0.1135, "low": 0.1129, "close": 0.1135, "volume": 24931.6, "close_time": 1774515599999, "quote_volume": 2823.66436, "trades": 31, "taker_buy_base": 4722.1, "taker_buy_quote": 534.52967 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1135, "high": 0.1138, "low": 0.1124, "close": 0.1126, "volume": 39493.2, "close_time": 1774519199999, "quote_volume": 4462.00666, "trades": 39, "taker_buy_base": 7651.2, "taker_buy_quote": 863.49536 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1126, "high": 0.1126, "low": 0.1118, "close": 0.1119, "volume": 19257.4, "close_time": 1774522799999, "quote_volume": 2157.17852, "trades": 34, "taker_buy_base": 10796.2, "taker_buy_quote": 1210.07758 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.112, "high": 0.1125, "low": 0.1119, "close": 0.1125, "volume": 7142.4, "close_time": 1774526399999, "quote_volume": 800.52304, "trades": 15, "taker_buy_base": 2400.0, "taker_buy_quote": 268.92 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1118, "close": 0.1121, "volume": 18543.7, "close_time": 1774529999999, "quote_volume": 2076.08965, "trades": 31, "taker_buy_base": 6925.6, "taker_buy_quote": 775.21464 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.1122, "high": 0.1126, "low": 0.1115, "close": 0.1122, "volume": 27220.0, "close_time": 1774533599999, "quote_volume": 3050.81384, "trades": 36, "taker_buy_base": 17907.0, "taker_buy_quote": 2007.53857 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.1121, "high": 0.1121, "low": 0.1116, "close": 0.1116, "volume": 3036.4, "close_time": 1774537199999, "quote_volume": 339.82916, "trades": 9, "taker_buy_base": 985.2, "taker_buy_quote": 110.1022 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1116, "high": 0.1117, "low": 0.1108, "close": 0.1115, "volume": 4834.2, "close_time": 1774540799999, "quote_volume": 537.88568, "trades": 15, "taker_buy_base": 1577.5, "taker_buy_quote": 175.71497 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1108, "high": 0.1112, "low": 0.1106, "close": 0.1109, "volume": 16141.1, "close_time": 1774544399999, "quote_volume": 1789.70904, "trades": 18, "taker_buy_base": 3345.9, "taker_buy_quote": 370.68136 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.111, "high": 0.1116, "low": 0.1107, "close": 0.1107, "volume": 12676.0, "close_time": 1774547999999, "quote_volume": 1409.04513, "trades": 31, "taker_buy_base": 10576.7, "taker_buy_quote": 1175.6529 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1104, "high": 0.1106, "low": 0.1101, "close": 0.1106, "volume": 6701.9, "close_time": 1774551599999, "quote_volume": 739.84512, "trades": 22, "taker_buy_base": 3645.3, "taker_buy_quote": 402.4816 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1107, "high": 0.1107, "low": 0.1102, "close": 0.1106, "volume": 7250.8, "close_time": 1774555199999, "quote_volume": 801.40347, "trades": 15, "taker_buy_base": 2835.8, "taker_buy_quote": 313.30903 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1102, "high": 0.1117, "low": 0.1099, "close": 0.1111, "volume": 69757.1, "close_time": 1774558799999, "quote_volume": 7755.047, "trades": 116, "taker_buy_base": 27426.8, "taker_buy_quote": 3049.89894 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1111, "high": 0.1119, "low": 0.111, "close": 0.1116, "volume": 14551.7, "close_time": 1774562399999, "quote_volume": 1624.03648, "trades": 9, "taker_buy_base": 11787.2, "taker_buy_quote": 1315.98589 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1116, "high": 0.1116, "low": 0.1113, "close": 0.1114, "volume": 4929.5, "close_time": 1774565999999, "quote_volume": 549.5313, "trades": 5, "taker_buy_base": 750.0, "taker_buy_quote": 83.535 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.1117, "high": 0.1117, "low": 0.111, "close": 0.111, "volume": 45875.2, "close_time": 1774569599999, "quote_volume": 5096.51774, "trades": 23, "taker_buy_base": 30405.2, "taker_buy_quote": 3379.28084 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1114, "high": 0.1115, "low": 0.111, "close": 0.1112, "volume": 14945.4, "close_time": 1774573199999, "quote_volume": 1663.46996, "trades": 31, "taker_buy_base": 5388.8, "taker_buy_quote": 599.2024 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.1113, "high": 0.1118, "low": 0.1112, "close": 0.1118, "volume": 7483.3, "close_time": 1774576799999, "quote_volume": 834.86036, "trades": 13, "taker_buy_base": 2445.1, "taker_buy_quote": 272.86642 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.1118, "high": 0.112, "low": 0.1115, "close": 0.1115, "volume": 2092.3, "close_time": 1774580399999, "quote_volume": 233.811, "trades": 6, "taker_buy_base": 966.7, "taker_buy_quote": 108.08892 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1113, "high": 0.1113, "low": 0.1109, "close": 0.1109, "volume": 2805.2, "close_time": 1774583999999, "quote_volume": 311.60613, "trades": 8, "taker_buy_base": 838.3, "taker_buy_quote": 93.29152 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.111, "high": 0.111, "low": 0.11, "close": 0.1105, "volume": 31258.0, "close_time": 1774587599999, "quote_volume": 3445.67666, "trades": 38, "taker_buy_base": 17557.0, "taker_buy_quote": 1935.57815 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1105, "high": 0.1108, "low": 0.1103, "close": 0.1108, "volume": 9219.2, "close_time": 1774591199999, "quote_volume": 1019.5014, "trades": 15, "taker_buy_base": 8228.2, "taker_buy_quote": 909.9686 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 2074.9, "close_time": 1774594799999, "quote_volume": 230.61123, "trades": 4, "taker_buy_base": 898.4, "taker_buy_quote": 99.90208 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1113, "high": 0.1116, "low": 0.1112, "close": 0.1114, "volume": 1999.5, "close_time": 1774598399999, "quote_volume": 222.8055, "trades": 6, "taker_buy_base": 162.9, "taker_buy_quote": 18.14706 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1114, "high": 0.1115, "low": 0.1097, "close": 0.1104, "volume": 34755.9, "close_time": 1774601999999, "quote_volume": 3856.73611, "trades": 27, "taker_buy_base": 18580.2, "taker_buy_quote": 2068.36985 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1101, "high": 0.1101, "low": 0.109, "close": 0.1097, "volume": 30114.0, "close_time": 1774605599999, "quote_volume": 3300.39045, "trades": 30, "taker_buy_base": 15707.6, "taker_buy_quote": 1716.84973 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.1097, "high": 0.11, "low": 0.1076, "close": 0.1076, "volume": 75079.1, "close_time": 1774609199999, "quote_volume": 8183.30423, "trades": 67, "taker_buy_base": 35961.7, "taker_buy_quote": 3912.77611 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1078, "high": 0.1082, "low": 0.1075, "close": 0.1082, "volume": 8141.5, "close_time": 1774612799999, "quote_volume": 878.47894, "trades": 24, "taker_buy_base": 4146.4, "taker_buy_quote": 447.27546 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.108, "high": 0.108, "low": 0.1076, "close": 0.1076, "volume": 3627.7, "close_time": 1774616399999, "quote_volume": 391.42164, "trades": 9, "taker_buy_base": 927.6, "taker_buy_quote": 99.99528 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1081, "high": 0.109, "low": 0.1081, "close": 0.1084, "volume": 6485.3, "close_time": 1774619999999, "quote_volume": 704.35698, "trades": 18, "taker_buy_base": 3833.0, "taker_buy_quote": 416.0462 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1085, "high": 0.1093, "low": 0.1082, "close": 0.1089, "volume": 15168.2, "close_time": 1774623599999, "quote_volume": 1650.69934, "trades": 19, "taker_buy_base": 3466.2, "taker_buy_quote": 377.2378 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1093, "high": 0.1109, "low": 0.1093, "close": 0.11, "volume": 259878.4, "close_time": 1774627199999, "quote_volume": 28734.47553, "trades": 113, "taker_buy_base": 106746.8, "taker_buy_quote": 11789.2481 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1097, "high": 0.1101, "low": 0.1095, "close": 0.1095, "volume": 20710.3, "close_time": 1774630799999, "quote_volume": 2275.51083, "trades": 39, "taker_buy_base": 10323.5, "taker_buy_quote": 1134.08311 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1096, "high": 0.1104, "low": 0.1094, "close": 0.1095, "volume": 166570.2, "close_time": 1774634399999, "quote_volume": 18332.27156, "trades": 62, "taker_buy_base": 54062.7, "taker_buy_quote": 5955.69941 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.1095, "high": 0.1097, "low": 0.1091, "close": 0.1093, "volume": 20121.9, "close_time": 1774637999999, "quote_volume": 2200.2956, "trades": 51, "taker_buy_base": 8592.3, "taker_buy_quote": 938.82031 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1091, "high": 0.1103, "low": 0.109, "close": 0.1103, "volume": 33771.8, "close_time": 1774641599999, "quote_volume": 3704.08848, "trades": 62, "taker_buy_base": 12696.3, "taker_buy_quote": 1392.04253 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1102, "high": 0.1103, "low": 0.1097, "close": 0.1099, "volume": 22838.9, "close_time": 1774645199999, "quote_volume": 2514.39283, "trades": 21, "taker_buy_base": 8588.6, "taker_buy_quote": 945.43602 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.11, "high": 0.1102, "low": 0.1095, "close": 0.1095, "volume": 16098.4, "close_time": 1774648799999, "quote_volume": 1766.47205, "trades": 17, "taker_buy_base": 4304.4, "taker_buy_quote": 473.04594 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.1092, "high": 0.1095, "low": 0.1092, "close": 0.1095, "volume": 11810.4, "close_time": 1774652399999, "quote_volume": 1291.88173, "trades": 13, "taker_buy_base": 6384.1, "taker_buy_quote": 698.42054 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.109, "high": 0.109, "low": 0.1082, "close": 0.1089, "volume": 30064.1, "close_time": 1774655999999, "quote_volume": 3267.0694, "trades": 19, "taker_buy_base": 15402.8, "taker_buy_quote": 1671.87751 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1087, "high": 0.1092, "low": 0.1084, "close": 0.109, "volume": 9795.2, "close_time": 1774659599999, "quote_volume": 1066.63381, "trades": 24, "taker_buy_base": 1661.2, "taker_buy_quote": 180.86504 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.109, "high": 0.1091, "low": 0.1079, "close": 0.1081, "volume": 14580.5, "close_time": 1774663199999, "quote_volume": 1582.93542, "trades": 32, "taker_buy_base": 3534.2, "taker_buy_quote": 382.95793 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.1086, "high": 0.1086, "low": 0.1078, "close": 0.1081, "volume": 19306.3, "close_time": 1774666799999, "quote_volume": 2088.19196, "trades": 17, "taker_buy_base": 4078.4, "taker_buy_quote": 440.96575 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1082, "high": 0.1085, "low": 0.1081, "close": 0.1083, "volume": 2408.8, "close_time": 1774670399999, "quote_volume": 261.1348, "trades": 7, "taker_buy_base": 2208.8, "taker_buy_quote": 239.4948 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1057, "close": 0.1064, "volume": 274324.8, "close_time": 1774673999999, "quote_volume": 29319.15626, "trades": 208, "taker_buy_base": 122520.4, "taker_buy_quote": 13090.76893 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.1064, "high": 0.1069, "low": 0.1054, "close": 0.1066, "volume": 85446.2, "close_time": 1774677599999, "quote_volume": 9055.40394, "trades": 68, "taker_buy_base": 6002.4, "taker_buy_quote": 638.27086 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.1067, "high": 0.1073, "low": 0.1067, "close": 0.107, "volume": 1661.4, "close_time": 1774681199999, "quote_volume": 177.52822, "trades": 9, "taker_buy_base": 1061.4, "taker_buy_quote": 113.36822 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.1068, "high": 0.1071, "low": 0.1066, "close": 0.1071, "volume": 1457.1, "close_time": 1774684799999, "quote_volume": 155.65257, "trades": 8, "taker_buy_base": 800.0, "taker_buy_quote": 85.44 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1072, "high": 0.1073, "low": 0.1068, "close": 0.1068, "volume": 34034.0, "close_time": 1774688399999, "quote_volume": 3646.75596, "trades": 30, "taker_buy_base": 12492.4, "taker_buy_quote": 1338.99687 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.1069, "high": 0.1069, "low": 0.1063, "close": 0.1065, "volume": 3818.6, "close_time": 1774691999999, "quote_volume": 407.01645, "trades": 17, "taker_buy_base": 661.8, "taker_buy_quote": 70.66788 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1063, "close": 0.1063, "volume": 1573.9, "close_time": 1774695599999, "quote_volume": 167.85513, "trades": 4, "taker_buy_base": 1173.9, "taker_buy_quote": 125.25513 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.1061, "high": 0.1069, "low": 0.1061, "close": 0.1068, "volume": 23171.5, "close_time": 1774699199999, "quote_volume": 2468.92395, "trades": 20, "taker_buy_base": 22012.2, "taker_buy_quote": 2345.28257 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1065, "high": 0.1067, "low": 0.1062, "close": 0.1062, "volume": 12033.0, "close_time": 1774702799999, "quote_volume": 1282.29475, "trades": 18, "taker_buy_base": 11433.0, "taker_buy_quote": 1218.49475 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1063, "high": 0.108, "low": 0.1063, "close": 0.1078, "volume": 45510.4, "close_time": 1774706399999, "quote_volume": 4895.51639, "trades": 60, "taker_buy_base": 35874.6, "taker_buy_quote": 3859.5535 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.1073, "high": 0.1073, "low": 0.1068, "close": 0.107, "volume": 13997.9, "close_time": 1774709999999, "quote_volume": 1498.03268, "trades": 20, "taker_buy_base": 3438.2, "taker_buy_quote": 368.13333 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.1072, "high": 0.1079, "low": 0.1068, "close": 0.1072, "volume": 34001.6, "close_time": 1774713599999, "quote_volume": 3658.02627, "trades": 56, "taker_buy_base": 13565.1, "taker_buy_quote": 1458.1845 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1073, "high": 0.108, "low": 0.1073, "close": 0.1076, "volume": 2795.5, "close_time": 1774717199999, "quote_volume": 301.10766, "trades": 9, "taker_buy_base": 1159.3, "taker_buy_quote": 124.71661 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.1082, "high": 0.1089, "low": 0.1079, "close": 0.1087, "volume": 165805.0, "close_time": 1774720799999, "quote_volume": 17979.8236, "trades": 94, "taker_buy_base": 108985.5, "taker_buy_quote": 11829.57021 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.1087, "high": 0.109, "low": 0.1087, "close": 0.1088, "volume": 5589.1, "close_time": 1774724399999, "quote_volume": 608.42839, "trades": 14, "taker_buy_base": 4356.1, "taker_buy_quote": 474.09139 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1082, "close": 0.1082, "volume": 4745.7, "close_time": 1774727999999, "quote_volume": 514.6356, "trades": 9, "taker_buy_base": 3786.4, "taker_buy_quote": 410.76341 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1082, "high": 0.1082, "low": 0.1076, "close": 0.1076, "volume": 9817.2, "close_time": 1774731599999, "quote_volume": 1058.31864, "trades": 15, "taker_buy_base": 5939.3, "taker_buy_quote": 639.88509 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1066, "close": 0.107, "volume": 99165.3, "close_time": 1774735199999, "quote_volume": 10594.70479, "trades": 36, "taker_buy_base": 6951.2, "taker_buy_quote": 744.90138 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 5183.7, "close_time": 1774738799999, "quote_volume": 557.74612, "trades": 3, "taker_buy_base": 1151.4, "taker_buy_quote": 123.89064 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.1076, "high": 0.1077, "low": 0.106, "close": 0.106, "volume": 203203.8, "close_time": 1774742399999, "quote_volume": 21817.52918, "trades": 80, "taker_buy_base": 131137.5, "taker_buy_quote": 14069.42945 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1054, "close": 0.1058, "volume": 191807.6, "close_time": 1774745999999, "quote_volume": 20378.24554, "trades": 59, "taker_buy_base": 54223.1, "taker_buy_quote": 5758.66063 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.106, "high": 0.1066, "low": 0.106, "close": 0.1064, "volume": 21603.7, "close_time": 1774749599999, "quote_volume": 2297.57533, "trades": 40, "taker_buy_base": 11228.6, "taker_buy_quote": 1194.29406 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.1065, "high": 0.1067, "low": 0.1062, "close": 0.1064, "volume": 32868.3, "close_time": 1774753199999, "quote_volume": 3501.60163, "trades": 36, "taker_buy_base": 10322.9, "taker_buy_quote": 1098.42313 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.1063, "high": 0.1068, "low": 0.1062, "close": 0.1065, "volume": 42831.4, "close_time": 1774756799999, "quote_volume": 4557.90913, "trades": 50, "taker_buy_base": 28956.3, "taker_buy_quote": 3079.79427 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1065, "high": 0.1067, "low": 0.1064, "close": 0.1064, "volume": 13273.1, "close_time": 1774760399999, "quote_volume": 1413.96687, "trades": 20, "taker_buy_base": 8242.1, "taker_buy_quote": 878.16227 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.1063, "high": 0.1065, "low": 0.1061, "close": 0.1064, "volume": 27029.0, "close_time": 1774763999999, "quote_volume": 2873.27571, "trades": 22, "taker_buy_base": 23429.0, "taker_buy_quote": 2490.69571 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.1066, "high": 0.1066, "low": 0.1062, "close": 0.1065, "volume": 15218.7, "close_time": 1774767599999, "quote_volume": 1620.90868, "trades": 18, "taker_buy_base": 8847.9, "taker_buy_quote": 942.4614 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1063, "high": 0.1065, "low": 0.1061, "close": 0.1061, "volume": 4987.2, "close_time": 1774771199999, "quote_volume": 529.78513, "trades": 16, "taker_buy_base": 3212.1, "taker_buy_quote": 341.13089 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1061, "high": 0.1065, "low": 0.1061, "close": 0.1063, "volume": 7598.3, "close_time": 1774774799999, "quote_volume": 807.99056, "trades": 18, "taker_buy_base": 5105.8, "taker_buy_quote": 543.0185 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.1063, "high": 0.1084, "low": 0.1062, "close": 0.1081, "volume": 181566.5, "close_time": 1774778399999, "quote_volume": 19579.9337, "trades": 135, "taker_buy_base": 89385.9, "taker_buy_quote": 9642.74845 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.1078, "high": 0.1078, "low": 0.1065, "close": 0.1066, "volume": 4813.7, "close_time": 1774781999999, "quote_volume": 515.45223, "trades": 15, "taker_buy_base": 1627.7, "taker_buy_quote": 173.7859 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.1065, "high": 0.1074, "low": 0.1065, "close": 0.1069, "volume": 51375.1, "close_time": 1774785599999, "quote_volume": 5489.75914, "trades": 33, "taker_buy_base": 30183.0, "taker_buy_quote": 3224.90167 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1061, "high": 0.1061, "low": 0.1049, "close": 0.1056, "volume": 12269.7, "close_time": 1774789199999, "quote_volume": 1294.14697, "trades": 35, "taker_buy_base": 2200.0, "taker_buy_quote": 231.52 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.1055, "high": 0.106, "low": 0.1046, "close": 0.106, "volume": 42052.5, "close_time": 1774792799999, "quote_volume": 4450.13082, "trades": 31, "taker_buy_base": 5368.0, "taker_buy_quote": 568.32938 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1054, "close": 0.1061, "volume": 97449.6, "close_time": 1774796399999, "quote_volume": 10314.65942, "trades": 51, "taker_buy_base": 47979.6, "taker_buy_quote": 5083.08977 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1061, "high": 0.1063, "low": 0.1055, "close": 0.1055, "volume": 6719.2, "close_time": 1774799999999, "quote_volume": 711.7839, "trades": 22, "taker_buy_base": 727.5, "taker_buy_quote": 77.26205 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1053, "high": 0.106, "low": 0.1053, "close": 0.1053, "volume": 6052.4, "close_time": 1774803599999, "quote_volume": 639.61746, "trades": 24, "taker_buy_base": 1460.9, "taker_buy_quote": 154.59104 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.1054, "high": 0.1055, "low": 0.1051, "close": 0.1054, "volume": 65769.7, "close_time": 1774807199999, "quote_volume": 6920.84127, "trades": 26, "taker_buy_base": 40110.5, "taker_buy_quote": 4220.79609 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 15555.3, "close_time": 1774810799999, "quote_volume": 1641.00484, "trades": 7, "taker_buy_base": 15217.9, "taker_buy_quote": 1605.40914 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 5233.2, "close_time": 1774814399999, "quote_volume": 551.45997, "trades": 6, "taker_buy_base": 5033.2, "taker_buy_quote": 530.39997 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1055, "high": 0.1063, "low": 0.1055, "close": 0.1059, "volume": 4242.7, "close_time": 1774817999999, "quote_volume": 449.9493, "trades": 12, "taker_buy_base": 1393.5, "taker_buy_quote": 147.88905 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.1063, "high": 0.1063, "low": 0.106, "close": 0.1061, "volume": 2550.3, "close_time": 1774821599999, "quote_volume": 270.86415, "trades": 6, "taker_buy_base": 993.5, "taker_buy_quote": 105.54905 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.1031, "high": 0.1049, "low": 0.1031, "close": 0.1049, "volume": 1162.5, "close_time": 1774825199999, "quote_volume": 120.07263, "trades": 6, "taker_buy_base": 901.7, "taker_buy_quote": 93.18415 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.1049, "high": 0.1053, "low": 0.1048, "close": 0.105, "volume": 18279.6, "close_time": 1774828799999, "quote_volume": 1917.8137, "trades": 12, "taker_buy_base": 2497.1, "taker_buy_quote": 262.20945 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1049, "high": 0.1064, "low": 0.1047, "close": 0.1056, "volume": 22802.3, "close_time": 1774832399999, "quote_volume": 2413.53834, "trades": 27, "taker_buy_base": 17419.0, "taker_buy_quote": 1844.07578 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.1063, "high": 0.1072, "low": 0.106, "close": 0.1071, "volume": 7543.7, "close_time": 1774835999999, "quote_volume": 803.44393, "trades": 20, "taker_buy_base": 3814.8, "taker_buy_quote": 406.92703 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.1071, "high": 0.1077, "low": 0.1069, "close": 0.1073, "volume": 9011.2, "close_time": 1774839599999, "quote_volume": 966.4391, "trades": 24, "taker_buy_base": 3843.4, "taker_buy_quote": 411.59512 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.107, "high": 0.1071, "low": 0.1066, "close": 0.1066, "volume": 206941.8, "close_time": 1774843199999, "quote_volume": 22111.23873, "trades": 90, "taker_buy_base": 163853.0, "taker_buy_quote": 17503.779 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1071, "close": 0.1072, "volume": 30283.3, "close_time": 1774846799999, "quote_volume": 3251.12273, "trades": 43, "taker_buy_base": 9468.5, "taker_buy_quote": 1016.26144 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.1072, "high": 0.1073, "low": 0.1066, "close": 0.1067, "volume": 32621.7, "close_time": 1774850399999, "quote_volume": 3485.85318, "trades": 44, "taker_buy_base": 24116.0, "taker_buy_quote": 2576.05613 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1067, "close": 0.1072, "volume": 9599.3, "close_time": 1774853999999, "quote_volume": 1026.4528, "trades": 25, "taker_buy_base": 6675.1, "taker_buy_quote": 713.67649 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.1069, "high": 0.1072, "low": 0.1065, "close": 0.107, "volume": 16316.9, "close_time": 1774857599999, "quote_volume": 1743.82665, "trades": 28, "taker_buy_base": 12402.3, "taker_buy_quote": 1325.8971 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1073, "high": 0.1076, "low": 0.1071, "close": 0.1071, "volume": 14780.6, "close_time": 1774861199999, "quote_volume": 1588.39627, "trades": 16, "taker_buy_base": 2388.9, "taker_buy_quote": 256.77892 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1063, "close": 0.1063, "volume": 3127.7, "close_time": 1774864799999, "quote_volume": 333.27122, "trades": 6, "taker_buy_base": 1000.0, "taker_buy_quote": 106.7 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.1062, "high": 0.1067, "low": 0.1062, "close": 0.1066, "volume": 8685.6, "close_time": 1774868399999, "quote_volume": 924.99328, "trades": 16, "taker_buy_base": 5165.5, "taker_buy_quote": 549.64713 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.1068, "high": 0.1078, "low": 0.1067, "close": 0.1069, "volume": 40723.9, "close_time": 1774871999999, "quote_volume": 4361.87425, "trades": 52, "taker_buy_base": 27225.2, "taker_buy_quote": 2918.08103 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1073, "high": 0.1073, "low": 0.1069, "close": 0.1069, "volume": 969.3, "close_time": 1774875599999, "quote_volume": 103.93541, "trades": 2, "taker_buy_base": 176.2, "taker_buy_quote": 18.83578 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.1069, "high": 0.1069, "low": 0.1059, "close": 0.106, "volume": 12647.9, "close_time": 1774879199999, "quote_volume": 1344.68812, "trades": 37, "taker_buy_base": 6901.4, "taker_buy_quote": 732.79689 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.1061, "high": 0.1063, "low": 0.1053, "close": 0.1057, "volume": 15167.2, "close_time": 1774882799999, "quote_volume": 1602.85264, "trades": 33, "taker_buy_base": 13710.6, "taker_buy_quote": 1448.72479 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.1057, "high": 0.106, "low": 0.1055, "close": 0.1059, "volume": 12078.9, "close_time": 1774886399999, "quote_volume": 1275.29255, "trades": 16, "taker_buy_base": 9809.3, "taker_buy_quote": 1035.51583 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1059, "high": 0.1065, "low": 0.1059, "close": 0.1064, "volume": 3244.7, "close_time": 1774889999999, "quote_volume": 344.35286, "trades": 14, "taker_buy_base": 2844.7, "taker_buy_quote": 301.87286 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.1064, "high": 0.1064, "low": 0.1059, "close": 0.106, "volume": 10847.2, "close_time": 1774893599999, "quote_volume": 1150.45488, "trades": 20, "taker_buy_base": 6019.7, "taker_buy_quote": 638.69263 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.106, "high": 0.106, "low": 0.1053, "close": 0.1053, "volume": 11953.3, "close_time": 1774897199999, "quote_volume": 1262.4717, "trades": 20, "taker_buy_base": 5629.5, "taker_buy_quote": 595.32968 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1045, "close": 0.1047, "volume": 5534.5, "close_time": 1774900799999, "quote_volume": 578.71156, "trades": 17, "taker_buy_base": 1380.2, "taker_buy_quote": 144.27092 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1051, "high": 0.1056, "low": 0.1051, "close": 0.1052, "volume": 4591.3, "close_time": 1774904399999, "quote_volume": 483.61065, "trades": 13, "taker_buy_base": 1726.0, "taker_buy_quote": 181.78012 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.1056, "high": 0.1065, "low": 0.1056, "close": 0.1065, "volume": 1064.0, "close_time": 1774907999999, "quote_volume": 112.876, "trades": 6, "taker_buy_base": 664.0, "taker_buy_quote": 70.516 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 3631.8, "close_time": 1774911599999, "quote_volume": 387.34902, "trades": 2, "taker_buy_base": 820.2, "taker_buy_quote": 87.3513 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.106, "high": 0.106, "low": 0.1054, "close": 0.1056, "volume": 10742.1, "close_time": 1774915199999, "quote_volume": 1134.32114, "trades": 23, "taker_buy_base": 7749.0, "taker_buy_quote": 818.20909 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1057, "high": 0.1061, "low": 0.1057, "close": 0.1058, "volume": 26654.5, "close_time": 1774918799999, "quote_volume": 2821.97621, "trades": 32, "taker_buy_base": 23837.6, "taker_buy_quote": 2523.76988 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.1062, "high": 0.1073, "low": 0.1058, "close": 0.107, "volume": 8226.4, "close_time": 1774922399999, "quote_volume": 875.22043, "trades": 20, "taker_buy_base": 2010.9, "taker_buy_quote": 214.33933 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.1062, "high": 0.1067, "low": 0.106, "close": 0.106, "volume": 20561.1, "close_time": 1774925999999, "quote_volume": 2187.06202, "trades": 15, "taker_buy_base": 1970.7, "taker_buy_quote": 209.74248 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1055, "close": 0.1055, "volume": 3740.4, "close_time": 1774929599999, "quote_volume": 395.43903, "trades": 7, "taker_buy_base": 2747.3, "taker_buy_quote": 290.58767 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1056, "high": 0.1059, "low": 0.1054, "close": 0.1054, "volume": 3597.2, "close_time": 1774933199999, "quote_volume": 380.07264, "trades": 12, "taker_buy_base": 617.5, "taker_buy_quote": 65.25541 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.1054, "high": 0.1061, "low": 0.1054, "close": 0.1061, "volume": 4673.5, "close_time": 1774936799999, "quote_volume": 493.4887, "trades": 9, "taker_buy_base": 1294.2, "taker_buy_quote": 136.83462 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.1063, "high": 0.1072, "low": 0.1059, "close": 0.1072, "volume": 37518.4, "close_time": 1774940399999, "quote_volume": 3990.34048, "trades": 46, "taker_buy_base": 20688.7, "taker_buy_quote": 2203.23755 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.1069, "high": 0.1069, "low": 0.1059, "close": 0.1061, "volume": 9817.4, "close_time": 1774943999999, "quote_volume": 1043.33634, "trades": 21, "taker_buy_base": 5336.3, "taker_buy_quote": 567.46973 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1067, "high": 0.1073, "low": 0.1056, "close": 0.1056, "volume": 14115.6, "close_time": 1774947599999, "quote_volume": 1503.8495, "trades": 43, "taker_buy_base": 5830.8, "taker_buy_quote": 621.31275 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.1058, "high": 0.1062, "low": 0.1055, "close": 0.1055, "volume": 86981.5, "close_time": 1774951199999, "quote_volume": 9210.94272, "trades": 76, "taker_buy_base": 25776.0, "taker_buy_quote": 2730.42356 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.1059, "high": 0.1063, "low": 0.1056, "close": 0.1061, "volume": 14095.3, "close_time": 1774954799999, "quote_volume": 1495.38766, "trades": 38, "taker_buy_base": 7933.4, "taker_buy_quote": 841.54922 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.106, "high": 0.1069, "low": 0.1059, "close": 0.1067, "volume": 65156.7, "close_time": 1774958399999, "quote_volume": 6936.93904, "trades": 85, "taker_buy_base": 37431.9, "taker_buy_quote": 3991.66779 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1067, "high": 0.107, "low": 0.1062, "close": 0.1068, "volume": 15212.5, "close_time": 1774961999999, "quote_volume": 1620.46531, "trades": 37, "taker_buy_base": 13112.5, "taker_buy_quote": 1396.90531 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1068, "high": 0.1091, "low": 0.1068, "close": 0.1086, "volume": 106249.2, "close_time": 1774965599999, "quote_volume": 11499.4443, "trades": 154, "taker_buy_base": 93527.7, "taker_buy_quote": 10122.77248 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1087, "high": 0.1093, "low": 0.1079, "close": 0.1082, "volume": 106706.0, "close_time": 1774969199999, "quote_volume": 11591.27542, "trades": 138, "taker_buy_base": 48223.3, "taker_buy_quote": 5246.06631 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.1088, "high": 0.1102, "low": 0.1086, "close": 0.1089, "volume": 165964.4, "close_time": 1774972799999, "quote_volume": 18136.58775, "trades": 144, "taker_buy_base": 106457.3, "taker_buy_quote": 11625.61607 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1089, "high": 0.1098, "low": 0.1087, "close": 0.1097, "volume": 42227.8, "close_time": 1774976399999, "quote_volume": 4617.83086, "trades": 44, "taker_buy_base": 9675.7, "taker_buy_quote": 1056.82488 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1099, "high": 0.1117, "low": 0.1099, "close": 0.1099, "volume": 407843.5, "close_time": 1774979999999, "quote_volume": 45201.41619, "trades": 161, "taker_buy_base": 197180.8, "taker_buy_quote": 21812.35427 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.1102, "high": 0.1102, "low": 0.1098, "close": 0.1101, "volume": 7558.6, "close_time": 1774983599999, "quote_volume": 831.47635, "trades": 16, "taker_buy_base": 5920.7, "taker_buy_quote": 651.37631 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.1104, "high": 0.1108, "low": 0.1103, "close": 0.1108, "volume": 5310.4, "close_time": 1774987199999, "quote_volume": 586.51976, "trades": 10, "taker_buy_base": 3851.8, "taker_buy_quote": 425.56963 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1107, "high": 0.1118, "low": 0.1107, "close": 0.1109, "volume": 18203.2, "close_time": 1774990799999, "quote_volume": 2021.40901, "trades": 21, "taker_buy_base": 13555.4, "taker_buy_quote": 1504.31802 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1102, "close": 0.1102, "volume": 5003.7, "close_time": 1774994399999, "quote_volume": 552.037, "trades": 14, "taker_buy_base": 2224.4, "taker_buy_quote": 245.55952 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 151.8, "close_time": 1774997999999, "quote_volume": 16.71318, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 85.1, "close_time": 1775001599999, "quote_volume": 9.4461, "trades": 2, "taker_buy_base": 85.1, "taker_buy_quote": 9.4461 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.111, "high": 0.111, "low": 0.11, "close": 0.1101, "volume": 22299.4, "close_time": 1775005199999, "quote_volume": 2454.54648, "trades": 7, "taker_buy_base": 21930.2, "taker_buy_quote": 2413.86064 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.1106, "high": 0.1106, "low": 0.11, "close": 0.11, "volume": 863.8, "close_time": 1775008799999, "quote_volume": 95.218, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.1091, "high": 0.1091, "low": 0.1085, "close": 0.1087, "volume": 23107.0, "close_time": 1775012399999, "quote_volume": 2513.9633, "trades": 22, "taker_buy_base": 54.6, "taker_buy_quote": 5.93502 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.109, "high": 0.1095, "low": 0.109, "close": 0.1095, "volume": 4442.4, "close_time": 1775015999999, "quote_volume": 485.18244, "trades": 17, "taker_buy_base": 1461.8, "taker_buy_quote": 159.7671 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1091, "high": 0.1091, "low": 0.1087, "close": 0.1087, "volume": 3114.3, "close_time": 1775019599999, "quote_volume": 339.4978, "trades": 12, "taker_buy_base": 2230.9, "taker_buy_quote": 243.19357 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.1088, "high": 0.1097, "low": 0.1086, "close": 0.1097, "volume": 20093.2, "close_time": 1775023199999, "quote_volume": 2183.93967, "trades": 18, "taker_buy_base": 5619.7, "taker_buy_quote": 611.83757 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.1091, "high": 0.1102, "low": 0.1087, "close": 0.1095, "volume": 44249.4, "close_time": 1775026799999, "quote_volume": 4834.13225, "trades": 31, "taker_buy_base": 26293.4, "taker_buy_quote": 2877.42058 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.1096, "high": 0.11, "low": 0.1092, "close": 0.1092, "volume": 7007.5, "close_time": 1775030399999, "quote_volume": 769.51139, "trades": 24, "taker_buy_base": 5244.3, "taker_buy_quote": 575.89571 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1092, "high": 0.1099, "low": 0.1092, "close": 0.1093, "volume": 31408.8, "close_time": 1775033999999, "quote_volume": 3443.40691, "trades": 45, "taker_buy_base": 16419.2, "taker_buy_quote": 1799.8733 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1083, "close": 0.1087, "volume": 28646.4, "close_time": 1775037599999, "quote_volume": 3114.19501, "trades": 44, "taker_buy_base": 12723.5, "taker_buy_quote": 1383.88782 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.1089, "high": 0.1093, "low": 0.1088, "close": 0.1092, "volume": 6818.2, "close_time": 1775041199999, "quote_volume": 743.39706, "trades": 17, "taker_buy_base": 5526.4, "taker_buy_quote": 602.7316 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.109, "high": 0.1095, "low": 0.109, "close": 0.1093, "volume": 29824.0, "close_time": 1775044799999, "quote_volume": 3256.95842, "trades": 16, "taker_buy_base": 27047.8, "taker_buy_quote": 2953.71738 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1097, "high": 0.1108, "low": 0.1094, "close": 0.11, "volume": 70396.1, "close_time": 1775048399999, "quote_volume": 7738.91156, "trades": 96, "taker_buy_base": 32348.0, "taker_buy_quote": 3559.95657 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.1094, "high": 0.1106, "low": 0.1094, "close": 0.11, "volume": 35654.1, "close_time": 1775051999999, "quote_volume": 3932.13614, "trades": 47, "taker_buy_base": 19725.9, "taker_buy_quote": 2177.96473 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.1101, "high": 0.1103, "low": 0.1096, "close": 0.1103, "volume": 11773.6, "close_time": 1775055599999, "quote_volume": 1294.70544, "trades": 32, "taker_buy_base": 3284.7, "taker_buy_quote": 361.41529 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.1099, "high": 0.1102, "low": 0.1093, "close": 0.11, "volume": 14686.3, "close_time": 1775059199999, "quote_volume": 1610.25835, "trades": 34, "taker_buy_base": 10452.9, "taker_buy_quote": 1146.47057 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1101, "high": 0.1105, "low": 0.1099, "close": 0.1105, "volume": 18545.8, "close_time": 1775062799999, "quote_volume": 2044.26478, "trades": 32, "taker_buy_base": 12490.6, "taker_buy_quote": 1377.16174 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.1103, "high": 0.1107, "low": 0.1098, "close": 0.1098, "volume": 7041.6, "close_time": 1775066399999, "quote_volume": 775.52685, "trades": 18, "taker_buy_base": 3465.4, "taker_buy_quote": 382.12485 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1097, "high": 0.1099, "low": 0.1091, "close": 0.1092, "volume": 42431.3, "close_time": 1775069999999, "quote_volume": 4640.96291, "trades": 41, "taker_buy_base": 6873.9, "taker_buy_quote": 753.94534 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.1095, "high": 0.1096, "low": 0.1093, "close": 0.1095, "volume": 7673.3, "close_time": 1775073599999, "quote_volume": 840.38474, "trades": 23, "taker_buy_base": 6873.3, "taker_buy_quote": 752.82474 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1089, "close": 0.1089, "volume": 10410.4, "close_time": 1775077199999, "quote_volume": 1135.85472, "trades": 26, "taker_buy_base": 8589.7, "taker_buy_quote": 937.22583 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 15104.4, "close_time": 1775080799999, "quote_volume": 1649.16762, "trades": 6, "taker_buy_base": 15104.4, "taker_buy_quote": 1649.16762 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.109, "high": 0.1092, "low": 0.1086, "close": 0.1088, "volume": 35503.8, "close_time": 1775084399999, "quote_volume": 3860.39143, "trades": 22, "taker_buy_base": 30196.9, "taker_buy_quote": 3282.40618 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.1086, "high": 0.1087, "low": 0.1083, "close": 0.1085, "volume": 1876.4, "close_time": 1775087999999, "quote_volume": 203.62176, "trades": 9, "taker_buy_base": 876.4, "taker_buy_quote": 95.10176 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1087, "high": 0.1099, "low": 0.1087, "close": 0.1099, "volume": 7998.5, "close_time": 1775091599999, "quote_volume": 876.51287, "trades": 20, "taker_buy_base": 3658.0, "taker_buy_quote": 400.77522 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.11, "high": 0.1106, "low": 0.1075, "close": 0.1078, "volume": 85069.0, "close_time": 1775095199999, "quote_volume": 9251.84102, "trades": 121, "taker_buy_base": 32672.2, "taker_buy_quote": 3555.92901 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.1079, "high": 0.1079, "low": 0.1061, "close": 0.1065, "volume": 22645.4, "close_time": 1775098799999, "quote_volume": 2415.82518, "trades": 41, "taker_buy_base": 9855.9, "taker_buy_quote": 1049.37588 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.1066, "high": 0.1069, "low": 0.1058, "close": 0.1062, "volume": 33452.6, "close_time": 1775102399999, "quote_volume": 3559.749, "trades": 54, "taker_buy_base": 17002.6, "taker_buy_quote": 1810.05098 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1063, "high": 0.1063, "low": 0.1058, "close": 0.1059, "volume": 22243.0, "close_time": 1775105999999, "quote_volume": 2358.25324, "trades": 36, "taker_buy_base": 8385.8, "taker_buy_quote": 888.77718 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.106, "high": 0.1067, "low": 0.1056, "close": 0.1067, "volume": 59488.1, "close_time": 1775109599999, "quote_volume": 6294.76253, "trades": 36, "taker_buy_base": 33002.2, "taker_buy_quote": 3493.21805 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.1067, "high": 0.1075, "low": 0.1067, "close": 0.1074, "volume": 24645.4, "close_time": 1775113199999, "quote_volume": 2642.26078, "trades": 36, "taker_buy_base": 12764.6, "taker_buy_quote": 1367.55604 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.1076, "high": 0.1081, "low": 0.1074, "close": 0.1081, "volume": 5283.2, "close_time": 1775116799999, "quote_volume": 568.9003, "trades": 14, "taker_buy_base": 2064.8, "taker_buy_quote": 222.21236 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1081, "high": 0.1085, "low": 0.1074, "close": 0.1083, "volume": 28052.0, "close_time": 1775120399999, "quote_volume": 3039.79428, "trades": 32, "taker_buy_base": 3431.2, "taker_buy_quote": 370.94736 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.1083, "high": 0.1085, "low": 0.1067, "close": 0.1067, "volume": 135792.2, "close_time": 1775123999999, "quote_volume": 14585.22211, "trades": 66, "taker_buy_base": 17336.4, "taker_buy_quote": 1868.49656 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.1072, "high": 0.1072, "low": 0.1065, "close": 0.1067, "volume": 33012.9, "close_time": 1775127599999, "quote_volume": 3522.55382, "trades": 26, "taker_buy_base": 8843.7, "taker_buy_quote": 945.86104 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.1065, "high": 0.1068, "low": 0.1062, "close": 0.1066, "volume": 40107.3, "close_time": 1775131199999, "quote_volume": 4276.89175, "trades": 49, "taker_buy_base": 34796.5, "taker_buy_quote": 3710.98679 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1064, "high": 0.1064, "low": 0.1059, "close": 0.1061, "volume": 25360.6, "close_time": 1775134799999, "quote_volume": 2692.09272, "trades": 31, "taker_buy_base": 19278.6, "taker_buy_quote": 2046.25936 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1047, "close": 0.1051, "volume": 19913.7, "close_time": 1775138399999, "quote_volume": 2094.59733, "trades": 51, "taker_buy_base": 12477.8, "taker_buy_quote": 1312.27564 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.1049, "high": 0.1065, "low": 0.1049, "close": 0.106, "volume": 48914.3, "close_time": 1775141999999, "quote_volume": 5177.58913, "trades": 51, "taker_buy_base": 28362.2, "taker_buy_quote": 2994.68266 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.1056, "high": 0.106, "low": 0.1051, "close": 0.1053, "volume": 6559.6, "close_time": 1775145599999, "quote_volume": 691.44548, "trades": 19, "taker_buy_base": 3685.4, "taker_buy_quote": 388.77766 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1053, "high": 0.1062, "low": 0.1052, "close": 0.106, "volume": 29261.9, "close_time": 1775149199999, "quote_volume": 3098.69981, "trades": 31, "taker_buy_base": 22767.1, "taker_buy_quote": 2415.14923 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.1057, "high": 0.1062, "low": 0.1054, "close": 0.1059, "volume": 26527.9, "close_time": 1775152799999, "quote_volume": 2807.53171, "trades": 45, "taker_buy_base": 23145.5, "taker_buy_quote": 2449.26607 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.1059, "high": 0.1085, "low": 0.1059, "close": 0.1081, "volume": 163089.2, "close_time": 1775156399999, "quote_volume": 17485.33705, "trades": 186, "taker_buy_base": 133552.0, "taker_buy_quote": 14314.84642 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1073, "close": 0.1078, "volume": 14464.0, "close_time": 1775159999999, "quote_volume": 1560.79291, "trades": 38, "taker_buy_base": 5671.4, "taker_buy_quote": 611.29449 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1075, "high": 0.1081, "low": 0.1075, "close": 0.108, "volume": 29279.2, "close_time": 1775163599999, "quote_volume": 3161.9336, "trades": 10, "taker_buy_base": 1576.2, "taker_buy_quote": 170.0896 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 821.0, "close_time": 1775167199999, "quote_volume": 87.867, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.1081, "high": 0.1083, "low": 0.1077, "close": 0.1083, "volume": 16064.8, "close_time": 1775170799999, "quote_volume": 1737.94405, "trades": 14, "taker_buy_base": 15464.8, "taker_buy_quote": 1673.16405 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.1084, "high": 0.1091, "low": 0.1084, "close": 0.1086, "volume": 6813.2, "close_time": 1775174399999, "quote_volume": 741.73338, "trades": 20, "taker_buy_base": 3171.0, "taker_buy_quote": 345.13529 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1087, "high": 0.1088, "low": 0.108, "close": 0.1081, "volume": 13571.3, "close_time": 1775177999999, "quote_volume": 1472.16137, "trades": 19, "taker_buy_base": 7775.5, "taker_buy_quote": 844.72608 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.1083, "high": 0.1094, "low": 0.1083, "close": 0.1084, "volume": 104528.1, "close_time": 1775181599999, "quote_volume": 11369.75491, "trades": 76, "taker_buy_base": 42490.5, "taker_buy_quote": 4625.37189 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.1085, "high": 0.1093, "low": 0.1083, "close": 0.1093, "volume": 11763.4, "close_time": 1775185199999, "quote_volume": 1278.33894, "trades": 22, "taker_buy_base": 6591.0, "taker_buy_quote": 715.7763 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.1096, "high": 0.1104, "low": 0.1091, "close": 0.1093, "volume": 50814.3, "close_time": 1775188799999, "quote_volume": 5566.13594, "trades": 52, "taker_buy_base": 21294.5, "taker_buy_quote": 2332.40736 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1093, "high": 0.1099, "low": 0.109, "close": 0.1094, "volume": 22528.9, "close_time": 1775192399999, "quote_volume": 2461.20854, "trades": 29, "taker_buy_base": 2684.1, "taker_buy_quote": 293.56673 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.1095, "high": 0.1096, "low": 0.109, "close": 0.109, "volume": 30325.9, "close_time": 1775195999999, "quote_volume": 3313.54987, "trades": 41, "taker_buy_base": 3512.1, "taker_buy_quote": 383.61667 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.109, "high": 0.1097, "low": 0.1088, "close": 0.1097, "volume": 14793.5, "close_time": 1775199599999, "quote_volume": 1612.27677, "trades": 27, "taker_buy_base": 6051.5, "taker_buy_quote": 660.07503 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.1099, "high": 0.1121, "low": 0.1099, "close": 0.1115, "volume": 305214.4, "close_time": 1775203199999, "quote_volume": 33927.37757, "trades": 121, "taker_buy_base": 83818.8, "taker_buy_quote": 9349.07103 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1117, "high": 0.1124, "low": 0.1102, "close": 0.1106, "volume": 340210.4, "close_time": 1775206799999, "quote_volume": 37804.70052, "trades": 146, "taker_buy_base": 229486.6, "taker_buy_quote": 25509.93854 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.1107, "high": 0.1111, "low": 0.1102, "close": 0.1104, "volume": 24027.0, "close_time": 1775210399999, "quote_volume": 2658.79615, "trades": 45, "taker_buy_base": 13448.7, "taker_buy_quote": 1489.09041 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1101, "close": 0.1101, "volume": 21729.6, "close_time": 1775213999999, "quote_volume": 2398.49071, "trades": 27, "taker_buy_base": 15771.0, "taker_buy_quote": 1740.78196 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.1098, "high": 0.1105, "low": 0.1098, "close": 0.1104, "volume": 15818.7, "close_time": 1775217599999, "quote_volume": 1743.96834, "trades": 14, "taker_buy_base": 2000.0, "taker_buy_quote": 220.42 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1106, "high": 0.1116, "low": 0.1097, "close": 0.1101, "volume": 82978.3, "close_time": 1775221199999, "quote_volume": 9195.50202, "trades": 101, "taker_buy_base": 54217.9, "taker_buy_quote": 6007.18197 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.1101, "high": 0.1101, "low": 0.1094, "close": 0.1094, "volume": 31943.2, "close_time": 1775224799999, "quote_volume": 3504.29656, "trades": 27, "taker_buy_base": 5400.7, "taker_buy_quote": 592.51403 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.1093, "high": 0.1098, "low": 0.109, "close": 0.1097, "volume": 36522.8, "close_time": 1775228399999, "quote_volume": 3989.57625, "trades": 48, "taker_buy_base": 20283.4, "taker_buy_quote": 2214.79062 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.1098, "high": 0.1102, "low": 0.1094, "close": 0.1094, "volume": 313775.2, "close_time": 1775231999999, "quote_volume": 34456.76315, "trades": 84, "taker_buy_base": 159666.3, "taker_buy_quote": 17487.26344 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1095, "high": 0.11, "low": 0.1093, "close": 0.1098, "volume": 13299.3, "close_time": 1775235599999, "quote_volume": 1458.20327, "trades": 29, "taker_buy_base": 8133.8, "taker_buy_quote": 891.27137 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.1098, "high": 0.111, "low": 0.1096, "close": 0.1108, "volume": 15363.4, "close_time": 1775239199999, "quote_volume": 1695.59862, "trades": 40, "taker_buy_base": 11241.9, "taker_buy_quote": 1239.66774 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.1105, "high": 0.1107, "low": 0.1104, "close": 0.1104, "volume": 2103.0, "close_time": 1775242799999, "quote_volume": 232.30555, "trades": 5, "taker_buy_base": 1109.9, "taker_buy_quote": 122.588 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.1103, "high": 0.111, "low": 0.1099, "close": 0.1108, "volume": 18106.3, "close_time": 1775246399999, "quote_volume": 2001.91088, "trades": 31, "taker_buy_base": 15803.3, "taker_buy_quote": 1747.93463 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1109, "high": 0.1109, "low": 0.1103, "close": 0.1104, "volume": 3772.4, "close_time": 1775249999999, "quote_volume": 416.85089, "trades": 8, "taker_buy_base": 2779.3, "taker_buy_quote": 307.23265 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.1104, "high": 0.111, "low": 0.1104, "close": 0.111, "volume": 1401.9, "close_time": 1775253599999, "quote_volume": 154.82612, "trades": 5, "taker_buy_base": 200.0, "taker_buy_quote": 22.1 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1109, "high": 0.1109, "low": 0.1105, "close": 0.1105, "volume": 9564.7, "close_time": 1775257199999, "quote_volume": 1057.89544, "trades": 10, "taker_buy_base": 785.4, "taker_buy_quote": 87.10086 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1102, "high": 0.1103, "low": 0.1096, "close": 0.1102, "volume": 10103.3, "close_time": 1775260799999, "quote_volume": 1111.46623, "trades": 18, "taker_buy_base": 4109.3, "taker_buy_quote": 451.80673 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1098, "high": 0.1104, "low": 0.1098, "close": 0.1104, "volume": 12315.7, "close_time": 1775264399999, "quote_volume": 1357.44529, "trades": 19, "taker_buy_base": 8764.5, "taker_buy_quote": 966.19072 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.1104, "high": 0.1104, "low": 0.11, "close": 0.1103, "volume": 21007.4, "close_time": 1775267999999, "quote_volume": 2313.3811, "trades": 34, "taker_buy_base": 10069.4, "taker_buy_quote": 1108.8436 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.1101, "high": 0.1102, "low": 0.1098, "close": 0.1099, "volume": 8427.3, "close_time": 1775271599999, "quote_volume": 926.72661, "trades": 15, "taker_buy_base": 4948.1, "taker_buy_quote": 544.40266 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.1099, "high": 0.1107, "low": 0.1099, "close": 0.1101, "volume": 34933.9, "close_time": 1775275199999, "quote_volume": 3854.47261, "trades": 45, "taker_buy_base": 30855.1, "taker_buy_quote": 3404.76513 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 1134.9, "close_time": 1775278799999, "quote_volume": 124.93468, "trades": 4, "taker_buy_base": 578.4, "taker_buy_quote": 63.71968 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.1101, "high": 0.1105, "low": 0.1101, "close": 0.1105, "volume": 12821.2, "close_time": 1775282399999, "quote_volume": 1414.01703, "trades": 15, "taker_buy_base": 5256.3, "taker_buy_quote": 580.14954 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.1104, "high": 0.1109, "low": 0.1102, "close": 0.1107, "volume": 11369.4, "close_time": 1775285999999, "quote_volume": 1259.00758, "trades": 17, "taker_buy_base": 3624.9, "taker_buy_quote": 401.51892 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 2758.3, "close_time": 1775289599999, "quote_volume": 305.5011, "trades": 13, "taker_buy_base": 1665.6, "taker_buy_quote": 184.52848 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1104, "high": 0.1114, "low": 0.1104, "close": 0.1108, "volume": 24114.0, "close_time": 1775293199999, "quote_volume": 2678.58057, "trades": 31, "taker_buy_base": 19876.8, "taker_buy_quote": 2208.59916 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.111, "high": 0.1114, "low": 0.1109, "close": 0.1112, "volume": 12388.7, "close_time": 1775296799999, "quote_volume": 1377.34247, "trades": 17, "taker_buy_base": 10171.1, "taker_buy_quote": 1131.03701 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1109, "high": 0.1117, "low": 0.1109, "close": 0.1115, "volume": 10561.5, "close_time": 1775300399999, "quote_volume": 1177.412, "trades": 17, "taker_buy_base": 6924.3, "taker_buy_quote": 771.9642 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1116, "high": 0.1119, "low": 0.1112, "close": 0.1117, "volume": 97954.4, "close_time": 1775303999999, "quote_volume": 10950.20404, "trades": 43, "taker_buy_base": 13361.5, "taker_buy_quote": 1491.15278 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1119, "high": 0.1122, "low": 0.1118, "close": 0.1118, "volume": 8528.6, "close_time": 1775307599999, "quote_volume": 955.75472, "trades": 19, "taker_buy_base": 6006.9, "taker_buy_quote": 673.07288 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1118, "high": 0.113, "low": 0.1115, "close": 0.1115, "volume": 64241.6, "close_time": 1775311199999, "quote_volume": 7211.05082, "trades": 71, "taker_buy_base": 47536.7, "taker_buy_quote": 5334.78551 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.1118, "high": 0.1119, "low": 0.1113, "close": 0.1114, "volume": 15582.7, "close_time": 1775314799999, "quote_volume": 1738.44054, "trades": 27, "taker_buy_base": 4711.8, "taker_buy_quote": 525.25996 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1118, "high": 0.1119, "low": 0.1108, "close": 0.1112, "volume": 43634.5, "close_time": 1775318399999, "quote_volume": 4861.48195, "trades": 49, "taker_buy_base": 30024.6, "taker_buy_quote": 3344.21212 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1112, "high": 0.1118, "low": 0.1111, "close": 0.1113, "volume": 9027.9, "close_time": 1775321999999, "quote_volume": 1008.11973, "trades": 15, "taker_buy_base": 7538.6, "taker_buy_quote": 842.24004 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.1113, "high": 0.1118, "low": 0.1113, "close": 0.1114, "volume": 9534.6, "close_time": 1775325599999, "quote_volume": 1064.90331, "trades": 24, "taker_buy_base": 6196.1, "taker_buy_quote": 692.20656 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.1114, "high": 0.1116, "low": 0.1113, "close": 0.1116, "volume": 2466.6, "close_time": 1775329199999, "quote_volume": 274.69626, "trades": 6, "taker_buy_base": 2186.0, "taker_buy_quote": 243.3813 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.1116, "high": 0.1123, "low": 0.1115, "close": 0.1115, "volume": 7259.1, "close_time": 1775332799999, "quote_volume": 812.77037, "trades": 13, "taker_buy_base": 6748.7, "taker_buy_quote": 755.83869 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 914.9, "close_time": 1775336399999, "quote_volume": 101.99135, "trades": 4, "taker_buy_base": 376.3, "taker_buy_quote": 41.95745 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 7725.0, "close_time": 1775339999999, "quote_volume": 859.99228, "trades": 6, "taker_buy_base": 1240.0, "taker_buy_quote": 138.012 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.1113, "high": 0.1118, "low": 0.1113, "close": 0.1118, "volume": 5877.9, "close_time": 1775343599999, "quote_volume": 656.36143, "trades": 9, "taker_buy_base": 5477.9, "taker_buy_quote": 611.80143 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.1121, "high": 0.1121, "low": 0.1113, "close": 0.1113, "volume": 19461.9, "close_time": 1775347199999, "quote_volume": 2169.26766, "trades": 20, "taker_buy_base": 2501.4, "taker_buy_quote": 278.88547 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1113, "high": 0.1116, "low": 0.1112, "close": 0.1112, "volume": 6715.1, "close_time": 1775350799999, "quote_volume": 748.02621, "trades": 17, "taker_buy_base": 6115.1, "taker_buy_quote": 681.18621 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1111, "high": 0.1113, "low": 0.1109, "close": 0.1113, "volume": 27841.3, "close_time": 1775354399999, "quote_volume": 3091.24455, "trades": 31, "taker_buy_base": 11492.0, "taker_buy_quote": 1277.05467 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1113, "high": 0.1127, "low": 0.1112, "close": 0.1123, "volume": 33660.4, "close_time": 1775357999999, "quote_volume": 3777.78252, "trades": 38, "taker_buy_base": 32562.2, "taker_buy_quote": 3654.6634 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.1123, "high": 0.1131, "low": 0.1118, "close": 0.1125, "volume": 13111.8, "close_time": 1775361599999, "quote_volume": 1469.83802, "trades": 33, "taker_buy_base": 9019.6, "taker_buy_quote": 1010.5741 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1125, "high": 0.1128, "low": 0.1118, "close": 0.1122, "volume": 10220.9, "close_time": 1775365199999, "quote_volume": 1147.20707, "trades": 16, "taker_buy_base": 7061.6, "taker_buy_quote": 792.33768 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.1123, "high": 0.1127, "low": 0.112, "close": 0.1124, "volume": 35637.9, "close_time": 1775368799999, "quote_volume": 4012.16455, "trades": 39, "taker_buy_base": 26779.5, "taker_buy_quote": 3014.92464 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.1121, "high": 0.1143, "low": 0.112, "close": 0.114, "volume": 82087.3, "close_time": 1775372399999, "quote_volume": 9281.15791, "trades": 135, "taker_buy_base": 41817.2, "taker_buy_quote": 4731.80241 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.1141, "high": 0.1148, "low": 0.1132, "close": 0.1141, "volume": 342139.8, "close_time": 1775375999999, "quote_volume": 39074.80075, "trades": 269, "taker_buy_base": 127359.1, "taker_buy_quote": 14538.46591 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.114, "high": 0.114, "low": 0.1122, "close": 0.1137, "volume": 84062.7, "close_time": 1775379599999, "quote_volume": 9503.0963, "trades": 99, "taker_buy_base": 29287.2, "taker_buy_quote": 3308.54009 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.1137, "high": 0.1153, "low": 0.1134, "close": 0.1151, "volume": 161900.4, "close_time": 1775383199999, "quote_volume": 18517.65828, "trades": 123, "taker_buy_base": 59220.6, "taker_buy_quote": 6771.67923 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.1152, "high": 0.1165, "low": 0.114, "close": 0.1156, "volume": 360955.9, "close_time": 1775386799999, "quote_volume": 41598.4195, "trades": 314, "taker_buy_base": 204733.0, "taker_buy_quote": 23590.93337 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.1156, "high": 0.1192, "low": 0.1156, "close": 0.1176, "volume": 591758.4, "close_time": 1775390399999, "quote_volume": 69657.77276, "trades": 399, "taker_buy_base": 288626.4, "taker_buy_quote": 33934.32733 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1174, "high": 0.1763, "low": 0.117, "close": 0.1717, "volume": 9803383.9, "close_time": 1775393999999, "quote_volume": 1507642.58385, "trades": 12754, "taker_buy_base": 4966782.0, "taker_buy_quote": 764165.82752 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.1717, "high": 0.1823, "low": 0.1514, "close": 0.1556, "volume": 4157573.5, "close_time": 1775397599999, "quote_volume": 669882.68354, "trades": 4412, "taker_buy_base": 1888044.2, "taker_buy_quote": 305398.53808 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.1553, "high": 0.162, "low": 0.1419, "close": 0.1477, "volume": 3159586.6, "close_time": 1775401199999, "quote_volume": 478078.86611, "trades": 3845, "taker_buy_base": 1410303.8, "taker_buy_quote": 213905.72135 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.1477, "high": 0.1519, "low": 0.1429, "close": 0.1504, "volume": 2249625.4, "close_time": 1775404799999, "quote_volume": 331008.0191, "trades": 3192, "taker_buy_base": 1138515.6, "taker_buy_quote": 167849.74089 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1505, "high": 0.1505, "low": 0.14, "close": 0.1407, "volume": 1277703.8, "close_time": 1775408399999, "quote_volume": 184588.60555, "trades": 1839, "taker_buy_base": 448762.8, "taker_buy_quote": 64831.85601 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1404, "high": 0.1414, "low": 0.1357, "close": 0.1375, "volume": 1104046.6, "close_time": 1775411999999, "quote_volume": 152626.38268, "trades": 1303, "taker_buy_base": 474972.6, "taker_buy_quote": 65649.50596 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.1376, "high": 0.1422, "low": 0.134, "close": 0.1405, "volume": 778720.1, "close_time": 1775415599999, "quote_volume": 108218.15262, "trades": 1106, "taker_buy_base": 332235.6, "taker_buy_quote": 46261.89442 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.1403, "high": 0.147, "low": 0.1354, "close": 0.1371, "volume": 1562802.1, "close_time": 1775419199999, "quote_volume": 218447.01725, "trades": 1525, "taker_buy_base": 736858.1, "taker_buy_quote": 103671.59521 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.137, "high": 0.151, "low": 0.1351, "close": 0.1402, "volume": 1301873.1, "close_time": 1775422799999, "quote_volume": 181731.7593, "trades": 1472, "taker_buy_base": 626116.8, "taker_buy_quote": 87633.34531 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.14, "high": 0.1572, "low": 0.1399, "close": 0.148, "volume": 2398368.5, "close_time": 1775426399999, "quote_volume": 352570.53046, "trades": 1973, "taker_buy_base": 1227468.8, "taker_buy_quote": 180702.34781 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.1482, "high": 0.1486, "low": 0.1433, "close": 0.1452, "volume": 920192.3, "close_time": 1775429999999, "quote_volume": 133917.20065, "trades": 852, "taker_buy_base": 415197.3, "taker_buy_quote": 60475.27032 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.1452, "high": 0.1482, "low": 0.1434, "close": 0.1444, "volume": 554846.3, "close_time": 1775433599999, "quote_volume": 81198.89566, "trades": 735, "taker_buy_base": 259509.6, "taker_buy_quote": 38070.45108 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1443, "high": 0.1467, "low": 0.1388, "close": 0.1407, "volume": 1026974.0, "close_time": 1775437199999, "quote_volume": 146298.67873, "trades": 1173, "taker_buy_base": 498250.8, "taker_buy_quote": 71071.72551 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.1407, "high": 0.1409, "low": 0.137, "close": 0.1386, "volume": 302755.4, "close_time": 1775440799999, "quote_volume": 42021.42691, "trades": 516, "taker_buy_base": 101454.5, "taker_buy_quote": 14060.9725 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1381, "high": 0.1403, "low": 0.1366, "close": 0.138, "volume": 97292.5, "close_time": 1775444399999, "quote_volume": 13472.79896, "trades": 220, "taker_buy_base": 40049.9, "taker_buy_quote": 5551.06834 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.1379, "high": 0.1391, "low": 0.1363, "close": 0.1374, "volume": 217581.7, "close_time": 1775447999999, "quote_volume": 30006.67643, "trades": 260, "taker_buy_base": 91071.0, "taker_buy_quote": 12592.16888 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1372, "high": 0.1384, "low": 0.1344, "close": 0.1353, "volume": 487831.9, "close_time": 1775451599999, "quote_volume": 66364.38734, "trades": 478, "taker_buy_base": 249647.4, "taker_buy_quote": 33916.28576 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1352, "high": 0.1434, "low": 0.1329, "close": 0.1425, "volume": 509384.7, "close_time": 1775455199999, "quote_volume": 70259.51248, "trades": 691, "taker_buy_base": 265742.3, "taker_buy_quote": 36665.90823 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.1416, "high": 0.151, "low": 0.1367, "close": 0.1381, "volume": 2001221.6, "close_time": 1775458799999, "quote_volume": 289270.9809, "trades": 2694, "taker_buy_base": 982561.4, "taker_buy_quote": 142243.40789 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.1381, "high": 0.1399, "low": 0.1357, "close": 0.1399, "volume": 515719.2, "close_time": 1775462399999, "quote_volume": 70830.50018, "trades": 630, "taker_buy_base": 286891.2, "taker_buy_quote": 39420.93556 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1397, "high": 0.1406, "low": 0.1339, "close": 0.1349, "volume": 1058689.8, "close_time": 1775465999999, "quote_volume": 145103.06059, "trades": 795, "taker_buy_base": 405033.6, "taker_buy_quote": 55606.02915 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.135, "high": 0.1359, "low": 0.1305, "close": 0.1307, "volume": 616134.5, "close_time": 1775469599999, "quote_volume": 82107.10123, "trades": 496, "taker_buy_base": 308846.3, "taker_buy_quote": 41204.43241 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.1307, "high": 0.1327, "low": 0.1297, "close": 0.1325, "volume": 461673.1, "close_time": 1775473199999, "quote_volume": 60357.17808, "trades": 361, "taker_buy_base": 241209.2, "taker_buy_quote": 31472.86442 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.1327, "high": 0.1327, "low": 0.1292, "close": 0.1298, "volume": 351845.8, "close_time": 1775476799999, "quote_volume": 45847.66051, "trades": 269, "taker_buy_base": 148916.3, "taker_buy_quote": 19379.56617 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1298, "high": 0.1299, "low": 0.1266, "close": 0.128, "volume": 238338.0, "close_time": 1775480399999, "quote_volume": 30593.61606, "trades": 389, "taker_buy_base": 103030.5, "taker_buy_quote": 13203.44936 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.128, "high": 0.132, "low": 0.126, "close": 0.1271, "volume": 522155.1, "close_time": 1775483999999, "quote_volume": 67316.20662, "trades": 370, "taker_buy_base": 319189.7, "taker_buy_quote": 41188.86629 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1272, "high": 0.1283, "low": 0.1262, "close": 0.1281, "volume": 180144.2, "close_time": 1775487599999, "quote_volume": 22919.53329, "trades": 227, "taker_buy_base": 93121.4, "taker_buy_quote": 11855.66561 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.1281, "high": 0.1298, "low": 0.1276, "close": 0.1289, "volume": 180736.9, "close_time": 1775491199999, "quote_volume": 23266.8877, "trades": 271, "taker_buy_base": 62877.5, "taker_buy_quote": 8092.18129 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1289, "high": 0.1289, "low": 0.1269, "close": 0.1273, "volume": 125412.5, "close_time": 1775494799999, "quote_volume": 16013.25187, "trades": 184, "taker_buy_base": 69177.4, "taker_buy_quote": 8824.35231 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.1273, "high": 0.1274, "low": 0.1251, "close": 0.1271, "volume": 128501.6, "close_time": 1775498399999, "quote_volume": 16192.86264, "trades": 184, "taker_buy_base": 62242.2, "taker_buy_quote": 7847.46512 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.1271, "high": 0.1273, "low": 0.1263, "close": 0.1269, "volume": 59917.1, "close_time": 1775501999999, "quote_volume": 7596.90572, "trades": 89, "taker_buy_base": 27626.5, "taker_buy_quote": 3504.0577 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.1269, "high": 0.1269, "low": 0.1255, "close": 0.1263, "volume": 196036.9, "close_time": 1775505599999, "quote_volume": 24721.52461, "trades": 175, "taker_buy_base": 74315.5, "taker_buy_quote": 9378.13342 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1262, "high": 0.1267, "low": 0.1255, "close": 0.1255, "volume": 43799.4, "close_time": 1775509199999, "quote_volume": 5530.60519, "trades": 79, "taker_buy_base": 35436.6, "taker_buy_quote": 4474.74241 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.1256, "high": 0.1256, "low": 0.1237, "close": 0.1242, "volume": 129778.9, "close_time": 1775512799999, "quote_volume": 16188.21205, "trades": 116, "taker_buy_base": 68753.8, "taker_buy_quote": 8579.23283 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.1248, "high": 0.125, "low": 0.1228, "close": 0.1228, "volume": 101919.8, "close_time": 1775516399999, "quote_volume": 12618.70832, "trades": 91, "taker_buy_base": 35387.1, "taker_buy_quote": 4387.22931 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.1227, "high": 0.1235, "low": 0.1217, "close": 0.1233, "volume": 178573.0, "close_time": 1775519999999, "quote_volume": 21905.9295, "trades": 213, "taker_buy_base": 95645.5, "taker_buy_quote": 11740.63905 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1234, "high": 0.1236, "low": 0.1209, "close": 0.1226, "volume": 194241.1, "close_time": 1775523599999, "quote_volume": 23653.60269, "trades": 142, "taker_buy_base": 124112.8, "taker_buy_quote": 15109.44167 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1226, "high": 0.126, "low": 0.1218, "close": 0.1219, "volume": 356381.6, "close_time": 1775527199999, "quote_volume": 44156.37122, "trades": 426, "taker_buy_base": 155816.3, "taker_buy_quote": 19319.82997 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1217, "high": 0.1217, "low": 0.1198, "close": 0.1201, "volume": 183813.0, "close_time": 1775530799999, "quote_volume": 22131.57823, "trades": 268, "taker_buy_base": 79560.6, "taker_buy_quote": 9578.55547 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.1201, "high": 0.1206, "low": 0.1192, "close": 0.1192, "volume": 92879.1, "close_time": 1775534399999, "quote_volume": 11126.11704, "trades": 133, "taker_buy_base": 22869.0, "taker_buy_quote": 2743.61315 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1192, "high": 0.1192, "low": 0.1178, "close": 0.1183, "volume": 85161.5, "close_time": 1775537999999, "quote_volume": 10080.29327, "trades": 122, "taker_buy_base": 39720.0, "taker_buy_quote": 4704.00159 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.1181, "high": 0.1187, "low": 0.1179, "close": 0.1185, "volume": 46063.9, "close_time": 1775541599999, "quote_volume": 5442.55172, "trades": 89, "taker_buy_base": 25988.0, "taker_buy_quote": 3070.02423 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.1186, "high": 0.1189, "low": 0.1174, "close": 0.118, "volume": 93199.7, "close_time": 1775545199999, "quote_volume": 11003.32928, "trades": 132, "taker_buy_base": 44577.2, "taker_buy_quote": 5271.31224 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.1183, "high": 0.1209, "low": 0.1171, "close": 0.1197, "volume": 231327.1, "close_time": 1775548799999, "quote_volume": 27521.8189, "trades": 259, "taker_buy_base": 123132.4, "taker_buy_quote": 14667.06349 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1194, "high": 0.1206, "low": 0.1187, "close": 0.1202, "volume": 107321.8, "close_time": 1775552399999, "quote_volume": 12840.12068, "trades": 138, "taker_buy_base": 43393.2, "taker_buy_quote": 5179.19744 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.1201, "high": 0.1217, "low": 0.1199, "close": 0.1208, "volume": 66157.3, "close_time": 1775555999999, "quote_volume": 7991.90189, "trades": 123, "taker_buy_base": 44173.6, "taker_buy_quote": 5340.55116 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.1209, "high": 0.1209, "low": 0.1192, "close": 0.1201, "volume": 31338.8, "close_time": 1775559599999, "quote_volume": 3754.01388, "trades": 66, "taker_buy_base": 11487.4, "taker_buy_quote": 1375.11494 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.1201, "high": 0.1211, "low": 0.1197, "close": 0.1204, "volume": 64059.9, "close_time": 1775563199999, "quote_volume": 7716.93894, "trades": 79, "taker_buy_base": 35651.1, "taker_buy_quote": 4302.20999 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1173, "close": 0.1173, "volume": 119382.9, "close_time": 1775566799999, "quote_volume": 14134.14986, "trades": 203, "taker_buy_base": 45986.8, "taker_buy_quote": 5444.99821 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.1179, "high": 0.1191, "low": 0.1176, "close": 0.1177, "volume": 46265.7, "close_time": 1775570399999, "quote_volume": 5470.11361, "trades": 90, "taker_buy_base": 19381.2, "taker_buy_quote": 2292.60475 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.1178, "high": 0.1187, "low": 0.1166, "close": 0.1182, "volume": 88979.5, "close_time": 1775573999999, "quote_volume": 10464.62282, "trades": 139, "taker_buy_base": 42995.7, "taker_buy_quote": 5050.009 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.118, "high": 0.1185, "low": 0.1172, "close": 0.1176, "volume": 62948.8, "close_time": 1775577599999, "quote_volume": 7435.25488, "trades": 105, "taker_buy_base": 29867.4, "taker_buy_quote": 3525.99621 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1178, "high": 0.1187, "low": 0.1178, "close": 0.118, "volume": 104635.1, "close_time": 1775581199999, "quote_volume": 12359.19583, "trades": 106, "taker_buy_base": 78475.0, "taker_buy_quote": 9267.29251 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.118, "high": 0.1202, "low": 0.118, "close": 0.1198, "volume": 165004.5, "close_time": 1775584799999, "quote_volume": 19542.55134, "trades": 128, "taker_buy_base": 145961.6, "taker_buy_quote": 17267.07711 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.1198, "high": 0.1201, "low": 0.1193, "close": 0.1193, "volume": 17584.1, "close_time": 1775588399999, "quote_volume": 2104.48164, "trades": 32, "taker_buy_base": 7843.9, "taker_buy_quote": 939.35447 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.1192, "high": 0.1206, "low": 0.1192, "close": 0.1206, "volume": 194683.9, "close_time": 1775591999999, "quote_volume": 23337.55893, "trades": 82, "taker_buy_base": 27195.7, "taker_buy_quote": 3257.6289 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1206, "high": 0.1206, "low": 0.1192, "close": 0.1192, "volume": 171617.7, "close_time": 1775595599999, "quote_volume": 20513.26221, "trades": 69, "taker_buy_base": 158852.8, "taker_buy_quote": 18986.55489 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.1194, "high": 0.1209, "low": 0.1193, "close": 0.1206, "volume": 26298.3, "close_time": 1775599199999, "quote_volume": 3161.37621, "trades": 54, "taker_buy_base": 6986.1, "taker_buy_quote": 838.29827 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.1204, "high": 0.1221, "low": 0.12, "close": 0.1221, "volume": 64131.1, "close_time": 1775602799999, "quote_volume": 7769.62381, "trades": 112, "taker_buy_base": 14487.1, "taker_buy_quote": 1752.39831 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.1223, "high": 0.1284, "low": 0.1215, "close": 0.1237, "volume": 1005715.5, "close_time": 1775606399999, "quote_volume": 124908.91995, "trades": 658, "taker_buy_base": 522610.4, "taker_buy_quote": 65090.40401 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1239, "high": 0.1242, "low": 0.1219, "close": 0.1222, "volume": 177085.3, "close_time": 1775609999999, "quote_volume": 21871.48505, "trades": 157, "taker_buy_base": 74807.1, "taker_buy_quote": 9238.21553 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1223, "high": 0.1225, "low": 0.121, "close": 0.1222, "volume": 42190.2, "close_time": 1775613599999, "quote_volume": 5140.05995, "trades": 62, "taker_buy_base": 13716.3, "taker_buy_quote": 1671.43565 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.1222, "high": 0.1234, "low": 0.1222, "close": 0.1229, "volume": 101334.6, "close_time": 1775617199999, "quote_volume": 12453.92478, "trades": 88, "taker_buy_base": 29988.2, "taker_buy_quote": 3683.22112 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1231, "high": 0.1243, "low": 0.123, "close": 0.1233, "volume": 24134.7, "close_time": 1775620799999, "quote_volume": 2979.93933, "trades": 49, "taker_buy_base": 15416.3, "taker_buy_quote": 1904.07887 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1233, "high": 0.124, "low": 0.1226, "close": 0.1235, "volume": 72351.9, "close_time": 1775624399999, "quote_volume": 8928.4804, "trades": 84, "taker_buy_base": 43592.1, "taker_buy_quote": 5377.33618 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1235, "high": 0.1245, "low": 0.123, "close": 0.1231, "volume": 216627.7, "close_time": 1775627999999, "quote_volume": 26844.07296, "trades": 94, "taker_buy_base": 58053.1, "taker_buy_quote": 7209.3391 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.1232, "high": 0.1232, "low": 0.1214, "close": 0.1216, "volume": 57674.0, "close_time": 1775631599999, "quote_volume": 7046.4743, "trades": 82, "taker_buy_base": 33039.2, "taker_buy_quote": 4032.01527 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1217, "high": 0.1226, "low": 0.1217, "close": 0.1223, "volume": 44387.4, "close_time": 1775635199999, "quote_volume": 5415.24467, "trades": 66, "taker_buy_base": 11671.6, "taker_buy_quote": 1426.42119 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1222, "high": 0.123, "low": 0.1215, "close": 0.1216, "volume": 112805.1, "close_time": 1775638799999, "quote_volume": 13791.8775, "trades": 105, "taker_buy_base": 73460.9, "taker_buy_quote": 8988.04775 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1217, "high": 0.1226, "low": 0.1217, "close": 0.1226, "volume": 45689.9, "close_time": 1775642399999, "quote_volume": 5576.28112, "trades": 49, "taker_buy_base": 35565.1, "taker_buy_quote": 4341.91434 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1228, "high": 0.1228, "low": 0.1218, "close": 0.1218, "volume": 52909.9, "close_time": 1775645999999, "quote_volume": 6464.53347, "trades": 68, "taker_buy_base": 5652.5, "taker_buy_quote": 691.84351 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1218, "high": 0.1225, "low": 0.1215, "close": 0.1224, "volume": 50462.2, "close_time": 1775649599999, "quote_volume": 6158.76228, "trades": 64, "taker_buy_base": 19334.7, "taker_buy_quote": 2361.01351 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1223, "high": 0.1231, "low": 0.1222, "close": 0.1225, "volume": 35473.5, "close_time": 1775653199999, "quote_volume": 4348.27804, "trades": 53, "taker_buy_base": 20467.7, "taker_buy_quote": 2508.97522 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1231, "high": 0.1259, "low": 0.1231, "close": 0.1241, "volume": 432779.6, "close_time": 1775656799999, "quote_volume": 53982.08715, "trades": 261, "taker_buy_base": 265988.1, "taker_buy_quote": 33199.27079 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.1243, "high": 0.1254, "low": 0.1233, "close": 0.1234, "volume": 141110.8, "close_time": 1775660399999, "quote_volume": 17578.87762, "trades": 146, "taker_buy_base": 51370.3, "taker_buy_quote": 6390.52214 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.1236, "high": 0.1244, "low": 0.1224, "close": 0.124, "volume": 484982.7, "close_time": 1775663999999, "quote_volume": 59714.10772, "trades": 252, "taker_buy_base": 102029.0, "taker_buy_quote": 12564.19958 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1242, "high": 0.1242, "low": 0.1227, "close": 0.123, "volume": 129740.1, "close_time": 1775667599999, "quote_volume": 15955.14739, "trades": 106, "taker_buy_base": 64705.9, "taker_buy_quote": 7963.83629 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.1227, "high": 0.1228, "low": 0.1217, "close": 0.122, "volume": 47034.7, "close_time": 1775671199999, "quote_volume": 5748.25902, "trades": 67, "taker_buy_base": 26639.5, "taker_buy_quote": 3254.2688 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1213, "high": 0.1216, "low": 0.1206, "close": 0.1206, "volume": 99415.4, "close_time": 1775674799999, "quote_volume": 12044.99093, "trades": 89, "taker_buy_base": 31572.8, "taker_buy_quote": 3823.94304 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1205, "high": 0.1218, "low": 0.1205, "close": 0.1217, "volume": 16904.0, "close_time": 1775678399999, "quote_volume": 2047.99615, "trades": 40, "taker_buy_base": 13647.0, "taker_buy_quote": 1653.00139 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1218, "high": 0.1224, "low": 0.1218, "close": 0.1222, "volume": 25763.2, "close_time": 1775681999999, "quote_volume": 3146.79601, "trades": 39, "taker_buy_base": 8873.1, "taker_buy_quote": 1084.50552 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1224, "high": 0.1236, "low": 0.1223, "close": 0.1226, "volume": 12880.3, "close_time": 1775685599999, "quote_volume": 1585.70162, "trades": 36, "taker_buy_base": 6898.3, "taker_buy_quote": 847.8869 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1224, "high": 0.1234, "low": 0.1224, "close": 0.123, "volume": 30975.5, "close_time": 1775689199999, "quote_volume": 3811.8149, "trades": 53, "taker_buy_base": 19664.6, "taker_buy_quote": 2420.20678 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.1229, "high": 0.1235, "low": 0.1221, "close": 0.1235, "volume": 28618.6, "close_time": 1775692799999, "quote_volume": 3518.02087, "trades": 52, "taker_buy_base": 21731.1, "taker_buy_quote": 2671.48784 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1233, "high": 0.1233, "low": 0.121, "close": 0.1213, "volume": 51864.3, "close_time": 1775696399999, "quote_volume": 6308.2742, "trades": 95, "taker_buy_base": 33875.0, "taker_buy_quote": 4119.08768 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.1216, "high": 0.1216, "low": 0.1202, "close": 0.1212, "volume": 105742.5, "close_time": 1775699999999, "quote_volume": 12764.73537, "trades": 104, "taker_buy_base": 62588.9, "taker_buy_quote": 7553.05546 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.1211, "high": 0.1222, "low": 0.121, "close": 0.1219, "volume": 37567.5, "close_time": 1775703599999, "quote_volume": 4563.30351, "trades": 61, "taker_buy_base": 20923.8, "taker_buy_quote": 2544.56236 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1217, "high": 0.1217, "low": 0.121, "close": 0.1214, "volume": 45833.6, "close_time": 1775707199999, "quote_volume": 5557.94753, "trades": 68, "taker_buy_base": 44191.2, "taker_buy_quote": 5358.9377 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1214, "high": 0.1217, "low": 0.1205, "close": 0.1205, "volume": 52631.2, "close_time": 1775710799999, "quote_volume": 6383.45042, "trades": 66, "taker_buy_base": 13920.0, "taker_buy_quote": 1687.27729 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.1203, "high": 0.1209, "low": 0.1203, "close": 0.1207, "volume": 20379.7, "close_time": 1775714399999, "quote_volume": 2458.71142, "trades": 36, "taker_buy_base": 15328.3, "taker_buy_quote": 1849.30177 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.1208, "high": 0.1223, "low": 0.1208, "close": 0.1218, "volume": 70599.1, "close_time": 1775717999999, "quote_volume": 8600.33441, "trades": 61, "taker_buy_base": 36580.1, "taker_buy_quote": 4457.27993 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.1218, "high": 0.122, "low": 0.1213, "close": 0.1219, "volume": 19899.7, "close_time": 1775721599999, "quote_volume": 2419.66014, "trades": 44, "taker_buy_base": 9651.1, "taker_buy_quote": 1173.22198 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1218, "high": 0.1227, "low": 0.1218, "close": 0.1218, "volume": 59469.2, "close_time": 1775725199999, "quote_volume": 7267.34943, "trades": 60, "taker_buy_base": 8735.0, "taker_buy_quote": 1067.29036 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1209, "high": 0.1212, "low": 0.1206, "close": 0.1207, "volume": 4214.5, "close_time": 1775728799999, "quote_volume": 509.5654, "trades": 17, "taker_buy_base": 1353.5, "taker_buy_quote": 163.65068 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1205, "high": 0.1205, "low": 0.1195, "close": 0.1197, "volume": 56387.5, "close_time": 1775732399999, "quote_volume": 6761.50418, "trades": 105, "taker_buy_base": 27551.0, "taker_buy_quote": 3309.75388 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.1197, "high": 0.1203, "low": 0.1188, "close": 0.1189, "volume": 53416.9, "close_time": 1775735999999, "quote_volume": 6411.89203, "trades": 65, "taker_buy_base": 21366.5, "taker_buy_quote": 2566.64048 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1189, "high": 0.1195, "low": 0.1187, "close": 0.1195, "volume": 10487.5, "close_time": 1775739599999, "quote_volume": 1249.16215, "trades": 35, "taker_buy_base": 6161.7, "taker_buy_quote": 733.76353 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.1195, "high": 0.1197, "low": 0.1187, "close": 0.1195, "volume": 7299.5, "close_time": 1775743199999, "quote_volume": 869.41996, "trades": 24, "taker_buy_base": 6392.6, "taker_buy_quote": 761.39855 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1196, "high": 0.1204, "low": 0.1194, "close": 0.1202, "volume": 55311.1, "close_time": 1775746799999, "quote_volume": 6646.3461, "trades": 68, "taker_buy_base": 28374.2, "taker_buy_quote": 3408.0456 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1203, "high": 0.1214, "low": 0.1199, "close": 0.121, "volume": 55871.1, "close_time": 1775750399999, "quote_volume": 6753.5485, "trades": 78, "taker_buy_base": 25801.7, "taker_buy_quote": 3115.00688 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1211, "high": 0.1214, "low": 0.1201, "close": 0.1204, "volume": 56153.5, "close_time": 1775753999999, "quote_volume": 6789.42127, "trades": 53, "taker_buy_base": 46404.8, "taker_buy_quote": 5611.73946 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1207, "high": 0.1207, "low": 0.1202, "close": 0.1206, "volume": 9666.7, "close_time": 1775757599999, "quote_volume": 1164.69661, "trades": 26, "taker_buy_base": 5205.8, "taker_buy_quote": 627.19454 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1206, "high": 0.1206, "low": 0.1196, "close": 0.1198, "volume": 5579.8, "close_time": 1775761199999, "quote_volume": 669.33653, "trades": 19, "taker_buy_base": 3368.9, "taker_buy_quote": 403.66764 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.1198, "high": 0.1207, "low": 0.1198, "close": 0.1202, "volume": 8401.3, "close_time": 1775764799999, "quote_volume": 1009.39712, "trades": 25, "taker_buy_base": 6150.1, "taker_buy_quote": 738.63415 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1207, "high": 0.121, "low": 0.1206, "close": 0.1206, "volume": 11015.4, "close_time": 1775768399999, "quote_volume": 1329.87239, "trades": 37, "taker_buy_base": 5134.1, "taker_buy_quote": 620.15786 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 11839.3, "close_time": 1775771999999, "quote_volume": 1428.52906, "trades": 13, "taker_buy_base": 4823.4, "taker_buy_quote": 582.06649 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1211, "high": 0.1218, "low": 0.1209, "close": 0.1216, "volume": 16039.2, "close_time": 1775775599999, "quote_volume": 1946.27539, "trades": 35, "taker_buy_base": 4553.7, "taker_buy_quote": 553.54162 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1216, "high": 0.1219, "low": 0.1206, "close": 0.1206, "volume": 23642.0, "close_time": 1775779199999, "quote_volume": 2873.28365, "trades": 41, "taker_buy_base": 8427.1, "taker_buy_quote": 1024.37908 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1204, "high": 0.122, "low": 0.1198, "close": 0.121, "volume": 76292.8, "close_time": 1775782799999, "quote_volume": 9229.26027, "trades": 94, "taker_buy_base": 25540.8, "taker_buy_quote": 3076.37062 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.1208, "high": 0.1214, "low": 0.12, "close": 0.1201, "volume": 16113.4, "close_time": 1775786399999, "quote_volume": 1945.65289, "trades": 60, "taker_buy_base": 11114.3, "taker_buy_quote": 1341.82678 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.1202, "high": 0.1217, "low": 0.1202, "close": 0.1214, "volume": 61149.6, "close_time": 1775789999999, "quote_volume": 7399.86271, "trades": 70, "taker_buy_base": 25871.5, "taker_buy_quote": 3131.12014 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.1214, "high": 0.1216, "low": 0.1204, "close": 0.121, "volume": 87805.5, "close_time": 1775793599999, "quote_volume": 10606.07054, "trades": 80, "taker_buy_base": 55308.7, "taker_buy_quote": 6684.09773 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1208, "high": 0.1209, "low": 0.12, "close": 0.1202, "volume": 13323.5, "close_time": 1775797199999, "quote_volume": 1604.39682, "trades": 37, "taker_buy_base": 6109.0, "taker_buy_quote": 735.18884 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1189, "close": 0.1199, "volume": 12060.7, "close_time": 1775800799999, "quote_volume": 1443.07989, "trades": 42, "taker_buy_base": 4995.0, "taker_buy_quote": 599.01676 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.12, "high": 0.1202, "low": 0.1193, "close": 0.12, "volume": 25470.3, "close_time": 1775804399999, "quote_volume": 3050.37888, "trades": 43, "taker_buy_base": 7589.5, "taker_buy_quote": 910.11683 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.1198, "high": 0.1198, "low": 0.1188, "close": 0.119, "volume": 293899.3, "close_time": 1775807999999, "quote_volume": 35028.23939, "trades": 167, "taker_buy_base": 107767.5, "taker_buy_quote": 12861.56346 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1188, "high": 0.1194, "low": 0.1184, "close": 0.1188, "volume": 48555.2, "close_time": 1775811599999, "quote_volume": 5771.6976, "trades": 58, "taker_buy_base": 36088.5, "taker_buy_quote": 4293.87751 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.119, "high": 0.1196, "low": 0.1184, "close": 0.1186, "volume": 19389.2, "close_time": 1775815199999, "quote_volume": 2307.80454, "trades": 44, "taker_buy_base": 7806.5, "taker_buy_quote": 927.98639 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.1187, "high": 0.1187, "low": 0.1176, "close": 0.118, "volume": 31776.0, "close_time": 1775818799999, "quote_volume": 3756.80271, "trades": 78, "taker_buy_base": 20870.6, "taker_buy_quote": 2467.1727 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.1181, "high": 0.1188, "low": 0.118, "close": 0.1184, "volume": 18056.6, "close_time": 1775822399999, "quote_volume": 2136.30023, "trades": 44, "taker_buy_base": 10688.4, "taker_buy_quote": 1264.73755 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1185, "high": 0.1195, "low": 0.1185, "close": 0.1193, "volume": 127065.1, "close_time": 1775825999999, "quote_volume": 15125.33633, "trades": 75, "taker_buy_base": 60477.0, "taker_buy_quote": 7189.94095 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.1194, "high": 0.1206, "low": 0.1193, "close": 0.1196, "volume": 53455.7, "close_time": 1775829599999, "quote_volume": 6419.80006, "trades": 77, "taker_buy_base": 31490.0, "taker_buy_quote": 3784.7953 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.1196, "high": 0.1204, "low": 0.1193, "close": 0.1196, "volume": 13487.3, "close_time": 1775833199999, "quote_volume": 1615.47405, "trades": 29, "taker_buy_base": 8478.4, "taker_buy_quote": 1015.22684 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.1201, "high": 0.1205, "low": 0.1199, "close": 0.1201, "volume": 14166.2, "close_time": 1775836799999, "quote_volume": 1702.20212, "trades": 38, "taker_buy_base": 11215.3, "taker_buy_quote": 1347.56653 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1201, "high": 0.1209, "low": 0.1199, "close": 0.1209, "volume": 19173.6, "close_time": 1775840399999, "quote_volume": 2307.56457, "trades": 35, "taker_buy_base": 13530.0, "taker_buy_quote": 1629.32713 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1198, "close": 0.1202, "volume": 11499.5, "close_time": 1775843999999, "quote_volume": 1380.48639, "trades": 24, "taker_buy_base": 1859.2, "taker_buy_quote": 223.14621 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.1202, "high": 0.1217, "low": 0.1201, "close": 0.1217, "volume": 30049.4, "close_time": 1775847599999, "quote_volume": 3635.44774, "trades": 45, "taker_buy_base": 20437.8, "taker_buy_quote": 2475.85566 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.1216, "high": 0.1217, "low": 0.1206, "close": 0.1206, "volume": 7582.8, "close_time": 1775851199999, "quote_volume": 918.14717, "trades": 24, "taker_buy_base": 5380.1, "taker_buy_quote": 651.28934 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1212, "high": 0.1216, "low": 0.1207, "close": 0.1207, "volume": 181625.5, "close_time": 1775854799999, "quote_volume": 21962.51367, "trades": 59, "taker_buy_base": 137572.5, "taker_buy_quote": 16633.50985 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.1209, "high": 0.1211, "low": 0.12, "close": 0.1204, "volume": 31446.9, "close_time": 1775858399999, "quote_volume": 3781.83961, "trades": 31, "taker_buy_base": 8575.6, "taker_buy_quote": 1034.41069 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.1205, "high": 0.1205, "low": 0.1202, "close": 0.1205, "volume": 17164.7, "close_time": 1775861999999, "quote_volume": 2066.21382, "trades": 32, "taker_buy_base": 6889.9, "taker_buy_quote": 829.52396 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.1203, "high": 0.1206, "low": 0.12, "close": 0.1206, "volume": 4518.4, "close_time": 1775865599999, "quote_volume": 544.17282, "trades": 11, "taker_buy_base": 368.8, "taker_buy_quote": 44.296 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1205, "high": 0.1219, "low": 0.1196, "close": 0.1219, "volume": 110830.2, "close_time": 1775869199999, "quote_volume": 13429.45935, "trades": 125, "taker_buy_base": 27297.3, "taker_buy_quote": 3299.45136 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.1218, "high": 0.1246, "low": 0.1203, "close": 0.121, "volume": 550472.7, "close_time": 1775872799999, "quote_volume": 67519.61783, "trades": 753, "taker_buy_base": 243235.9, "taker_buy_quote": 29843.6299 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.1213, "high": 0.1234, "low": 0.1213, "close": 0.123, "volume": 150733.6, "close_time": 1775876399999, "quote_volume": 18491.04714, "trades": 199, "taker_buy_base": 74741.2, "taker_buy_quote": 9160.78102 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.123, "high": 0.1245, "low": 0.1227, "close": 0.1227, "volume": 122920.4, "close_time": 1775879999999, "quote_volume": 15198.25593, "trades": 105, "taker_buy_base": 74556.5, "taker_buy_quote": 9217.76487 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1225, "high": 0.124, "low": 0.1222, "close": 0.1239, "volume": 131537.9, "close_time": 1775883599999, "quote_volume": 16227.20428, "trades": 117, "taker_buy_base": 69129.3, "taker_buy_quote": 8519.49667 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.1239, "high": 0.1256, "low": 0.1233, "close": 0.1249, "volume": 74579.7, "close_time": 1775887199999, "quote_volume": 9306.95355, "trades": 122, "taker_buy_base": 44991.4, "taker_buy_quote": 5621.03038 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.1249, "high": 0.1448, "low": 0.1246, "close": 0.1246, "volume": 2948552.9, "close_time": 1775890799999, "quote_volume": 396660.5977, "trades": 3561, "taker_buy_base": 1448333.6, "taker_buy_quote": 194592.17159 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.1245, "high": 0.1261, "low": 0.1231, "close": 0.1248, "volume": 571663.2, "close_time": 1775894399999, "quote_volume": 71253.67516, "trades": 876, "taker_buy_base": 284989.3, "taker_buy_quote": 35525.19779 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1248, "high": 0.126, "low": 0.1243, "close": 0.1257, "volume": 142871.8, "close_time": 1775897999999, "quote_volume": 17879.31203, "trades": 193, "taker_buy_base": 77054.9, "taker_buy_quote": 9648.12357 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.1258, "high": 0.1261, "low": 0.1234, "close": 0.1235, "volume": 223110.2, "close_time": 1775901599999, "quote_volume": 27751.41998, "trades": 204, "taker_buy_base": 137706.2, "taker_buy_quote": 17140.03952 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.123, "high": 0.1235, "low": 0.1219, "close": 0.1224, "volume": 225736.5, "close_time": 1775905199999, "quote_volume": 27634.95756, "trades": 159, "taker_buy_base": 118057.7, "taker_buy_quote": 14451.70822 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.1224, "high": 0.1229, "low": 0.1217, "close": 0.122, "volume": 129692.8, "close_time": 1775908799999, "quote_volume": 15832.47445, "trades": 147, "taker_buy_base": 27809.5, "taker_buy_quote": 3395.15236 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1221, "high": 0.1221, "low": 0.1205, "close": 0.1209, "volume": 51517.4, "close_time": 1775912399999, "quote_volume": 6260.05674, "trades": 78, "taker_buy_base": 10485.9, "taker_buy_quote": 1272.77982 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.1209, "high": 0.1217, "low": 0.12, "close": 0.1216, "volume": 73512.4, "close_time": 1775915999999, "quote_volume": 8880.96926, "trades": 105, "taker_buy_base": 51909.7, "taker_buy_quote": 6276.40799 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.1216, "high": 0.1217, "low": 0.1207, "close": 0.1208, "volume": 36041.0, "close_time": 1775919599999, "quote_volume": 4371.11769, "trades": 57, "taker_buy_base": 11896.6, "taker_buy_quote": 1440.21828 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.1208, "high": 0.1214, "low": 0.1204, "close": 0.1205, "volume": 41817.6, "close_time": 1775923199999, "quote_volume": 5054.24756, "trades": 55, "taker_buy_base": 15324.3, "taker_buy_quote": 1851.5698 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1205, "high": 0.1214, "low": 0.1205, "close": 0.1214, "volume": 25962.9, "close_time": 1775926799999, "quote_volume": 3142.27766, "trades": 63, "taker_buy_base": 21835.6, "taker_buy_quote": 2642.6302 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.1213, "high": 0.125, "low": 0.1213, "close": 0.1227, "volume": 447983.0, "close_time": 1775930399999, "quote_volume": 55206.24291, "trades": 493, "taker_buy_base": 265639.3, "taker_buy_quote": 32749.08278 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.1228, "high": 0.124, "low": 0.1226, "close": 0.1236, "volume": 18176.6, "close_time": 1775933999999, "quote_volume": 2238.66228, "trades": 35, "taker_buy_base": 7855.2, "taker_buy_quote": 968.63972 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.1242, "high": 0.1247, "low": 0.1238, "close": 0.1243, "volume": 51518.2, "close_time": 1775937599999, "quote_volume": 6403.04991, "trades": 51, "taker_buy_base": 30967.5, "taker_buy_quote": 3853.47846 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.124, "high": 0.1241, "low": 0.1235, "close": 0.1237, "volume": 17485.4, "close_time": 1775941199999, "quote_volume": 2165.86285, "trades": 42, "taker_buy_base": 12265.5, "taker_buy_quote": 1519.167 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.1236, "high": 0.1245, "low": 0.1229, "close": 0.1243, "volume": 91843.4, "close_time": 1775944799999, "quote_volume": 11311.52483, "trades": 59, "taker_buy_base": 73454.8, "taker_buy_quote": 9038.07741 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.1245, "high": 0.1245, "low": 0.1233, "close": 0.1237, "volume": 19069.6, "close_time": 1775948399999, "quote_volume": 2364.78126, "trades": 51, "taker_buy_base": 4399.8, "taker_buy_quote": 544.09765 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.1234, "high": 0.1235, "low": 0.1224, "close": 0.1225, "volume": 29957.4, "close_time": 1775951999999, "quote_volume": 3682.40673, "trades": 54, "taker_buy_base": 15282.6, "taker_buy_quote": 1877.91364 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1222, "high": 0.1223, "low": 0.1213, "close": 0.1222, "volume": 31155.7, "close_time": 1775955599999, "quote_volume": 3790.01606, "trades": 57, "taker_buy_base": 6292.2, "taker_buy_quote": 767.53611 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.1225, "high": 0.1225, "low": 0.1192, "close": 0.1201, "volume": 107401.3, "close_time": 1775959199999, "quote_volume": 12968.10708, "trades": 119, "taker_buy_base": 42008.8, "taker_buy_quote": 5069.1293 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.1204, "high": 0.1209, "low": 0.1203, "close": 0.1204, "volume": 41027.7, "close_time": 1775962799999, "quote_volume": 4938.89378, "trades": 39, "taker_buy_base": 20519.3, "taker_buy_quote": 2469.95674 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.1205, "high": 0.121, "low": 0.1205, "close": 0.1205, "volume": 9058.5, "close_time": 1775966399999, "quote_volume": 1093.13447, "trades": 35, "taker_buy_base": 8113.9, "taker_buy_quote": 979.05673 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1205, "high": 0.1209, "low": 0.1199, "close": 0.1206, "volume": 25489.4, "close_time": 1775969999999, "quote_volume": 3064.19849, "trades": 48, "taker_buy_base": 7511.2, "taker_buy_quote": 905.44947 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.1207, "high": 0.1211, "low": 0.1203, "close": 0.1205, "volume": 99822.9, "close_time": 1775973599999, "quote_volume": 12022.63543, "trades": 51, "taker_buy_base": 85685.1, "taker_buy_quote": 10320.10696 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.1205, "high": 0.1209, "low": 0.1198, "close": 0.1201, "volume": 39601.0, "close_time": 1775977199999, "quote_volume": 4762.51484, "trades": 55, "taker_buy_base": 19509.9, "taker_buy_quote": 2342.76628 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.12, "high": 0.1207, "low": 0.1196, "close": 0.1201, "volume": 40086.7, "close_time": 1775980799999, "quote_volume": 4820.37399, "trades": 70, "taker_buy_base": 28110.2, "taker_buy_quote": 3380.01749 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.12, "high": 0.1212, "low": 0.12, "close": 0.121, "volume": 41237.8, "close_time": 1775984399999, "quote_volume": 4988.33384, "trades": 63, "taker_buy_base": 21243.4, "taker_buy_quote": 2570.25545 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.121, "high": 0.1213, "low": 0.1209, "close": 0.1212, "volume": 15495.0, "close_time": 1775987999999, "quote_volume": 1876.25448, "trades": 52, "taker_buy_base": 13778.8, "taker_buy_quote": 1668.27104 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.1213, "high": 0.1214, "low": 0.1202, "close": 0.1202, "volume": 28153.6, "close_time": 1775991599999, "quote_volume": 3415.18297, "trades": 28, "taker_buy_base": 18914.8, "taker_buy_quote": 2294.65616 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.1198, "high": 0.1204, "low": 0.1198, "close": 0.1201, "volume": 22307.2, "close_time": 1775995199999, "quote_volume": 2676.80721, "trades": 23, "taker_buy_base": 4677.7, "taker_buy_quote": 561.50828 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.1201, "high": 0.1207, "low": 0.1199, "close": 0.1203, "volume": 10393.1, "close_time": 1775998799999, "quote_volume": 1251.85706, "trades": 29, "taker_buy_base": 8591.4, "taker_buy_quote": 1035.00889 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.1201, "high": 0.1203, "low": 0.1177, "close": 0.118, "volume": 52969.3, "close_time": 1776002399999, "quote_volume": 6303.49882, "trades": 79, "taker_buy_base": 17096.8, "taker_buy_quote": 2028.5315 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.1183, "high": 0.1196, "low": 0.1181, "close": 0.119, "volume": 79593.6, "close_time": 1776005999999, "quote_volume": 9471.29835, "trades": 130, "taker_buy_base": 41799.2, "taker_buy_quote": 4969.54974 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.119, "high": 0.1193, "low": 0.1187, "close": 0.1193, "volume": 57720.7, "close_time": 1776009599999, "quote_volume": 6871.50103, "trades": 97, "taker_buy_base": 23466.2, "taker_buy_quote": 2793.21415 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1193, "high": 0.1207, "low": 0.1193, "close": 0.12, "volume": 40464.9, "close_time": 1776013199999, "quote_volume": 4850.97713, "trades": 101, "taker_buy_base": 23529.4, "taker_buy_quote": 2819.14992 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.1201, "high": 0.121, "low": 0.1201, "close": 0.1209, "volume": 24698.7, "close_time": 1776016799999, "quote_volume": 2980.72578, "trades": 64, "taker_buy_base": 13477.2, "taker_buy_quote": 1625.52207 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.121, "high": 0.1212, "low": 0.1208, "close": 0.1209, "volume": 11177.9, "close_time": 1776020399999, "quote_volume": 1352.30853, "trades": 32, "taker_buy_base": 3063.0, "taker_buy_quote": 370.22895 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.1208, "high": 0.1224, "low": 0.1206, "close": 0.1219, "volume": 25415.3, "close_time": 1776023999999, "quote_volume": 3090.05745, "trades": 68, "taker_buy_base": 10460.7, "taker_buy_quote": 1272.34576 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.1224, "high": 0.1226, "low": 0.1209, "close": 0.1211, "volume": 12636.4, "close_time": 1776027599999, "quote_volume": 1536.63057, "trades": 37, "taker_buy_base": 5529.5, "taker_buy_quote": 673.03833 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.1211, "high": 0.1216, "low": 0.1208, "close": 0.1208, "volume": 10348.2, "close_time": 1776031199999, "quote_volume": 1255.01876, "trades": 16, "taker_buy_base": 8516.2, "taker_buy_quote": 1032.96087 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.1222, "high": 0.1226, "low": 0.1212, "close": 0.1217, "volume": 22221.2, "close_time": 1776034799999, "quote_volume": 2708.65585, "trades": 53, "taker_buy_base": 6067.6, "taker_buy_quote": 739.67825 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.1216, "high": 0.1239, "low": 0.1216, "close": 0.1235, "volume": 210955.4, "close_time": 1776038399999, "quote_volume": 25978.74247, "trades": 122, "taker_buy_base": 144181.2, "taker_buy_quote": 17761.72136 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1234, "high": 0.1248, "low": 0.1223, "close": 0.1223, "volume": 158134.2, "close_time": 1776041999999, "quote_volume": 19507.3537, "trades": 201, "taker_buy_base": 78813.3, "taker_buy_quote": 9717.98937 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.1222, "high": 0.1226, "low": 0.1213, "close": 0.1218, "volume": 18555.5, "close_time": 1776045599999, "quote_volume": 2261.1079, "trades": 53, "taker_buy_base": 7739.6, "taker_buy_quote": 942.53468 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.1216, "high": 0.1217, "low": 0.121, "close": 0.1213, "volume": 8805.2, "close_time": 1776049199999, "quote_volume": 1068.72857, "trades": 28, "taker_buy_base": 3876.8, "taker_buy_quote": 470.73857 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.1211, "high": 0.1236, "low": 0.121, "close": 0.1233, "volume": 30599.6, "close_time": 1776052799999, "quote_volume": 3733.81431, "trades": 52, "taker_buy_base": 27328.4, "taker_buy_quote": 3333.4297 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1236, "high": 0.1237, "low": 0.1219, "close": 0.1223, "volume": 81867.3, "close_time": 1776056399999, "quote_volume": 10074.28676, "trades": 52, "taker_buy_base": 6321.0, "taker_buy_quote": 775.84868 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.1224, "high": 0.1231, "low": 0.1216, "close": 0.1231, "volume": 48989.1, "close_time": 1776059999999, "quote_volume": 5994.74401, "trades": 45, "taker_buy_base": 37124.2, "taker_buy_quote": 4548.67617 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.1232, "high": 0.1236, "low": 0.1224, "close": 0.1224, "volume": 25204.9, "close_time": 1776063599999, "quote_volume": 3105.03641, "trades": 50, "taker_buy_base": 20880.6, "taker_buy_quote": 2572.64063 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.1222, "high": 0.1236, "low": 0.122, "close": 0.1227, "volume": 276575.6, "close_time": 1776067199999, "quote_volume": 33994.84922, "trades": 107, "taker_buy_base": 79399.3, "taker_buy_quote": 9767.65717 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1224, "high": 0.1247, "low": 0.1224, "close": 0.1247, "volume": 76209.7, "close_time": 1776070799999, "quote_volume": 9408.07828, "trades": 113, "taker_buy_base": 49771.8, "taker_buy_quote": 6134.94825 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.1248, "high": 0.1275, "low": 0.1245, "close": 0.1269, "volume": 120558.1, "close_time": 1776074399999, "quote_volume": 15228.34333, "trades": 213, "taker_buy_base": 71609.3, "taker_buy_quote": 9047.16902 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.1268, "high": 0.1288, "low": 0.1262, "close": 0.1288, "volume": 162134.1, "close_time": 1776077999999, "quote_volume": 20663.91822, "trades": 186, "taker_buy_base": 101121.5, "taker_buy_quote": 12895.53651 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.1291, "high": 0.1307, "low": 0.1261, "close": 0.1262, "volume": 125101.1, "close_time": 1776081599999, "quote_volume": 16051.10439, "trades": 224, "taker_buy_base": 46081.6, "taker_buy_quote": 5900.52102 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.1261, "high": 0.1261, "low": 0.1234, "close": 0.1237, "volume": 65035.7, "close_time": 1776085199999, "quote_volume": 8073.41816, "trades": 111, "taker_buy_base": 19640.9, "taker_buy_quote": 2439.56523 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.1239, "high": 0.125, "low": 0.1229, "close": 0.1247, "volume": 30443.4, "close_time": 1776088799999, "quote_volume": 3774.38205, "trades": 63, "taker_buy_base": 21415.2, "taker_buy_quote": 2658.48834 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.1246, "high": 0.126, "low": 0.1241, "close": 0.1256, "volume": 39287.6, "close_time": 1776092399999, "quote_volume": 4919.20424, "trades": 73, "taker_buy_base": 23509.8, "taker_buy_quote": 2944.94383 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.1256, "high": 0.1261, "low": 0.1256, "close": 0.1261, "volume": 9602.2, "close_time": 1776095999999, "quote_volume": 1206.96756, "trades": 38, "taker_buy_base": 4878.1, "taker_buy_quote": 613.03277 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.1262, "high": 0.1275, "low": 0.1255, "close": 0.1266, "volume": 39122.6, "close_time": 1776099599999, "quote_volume": 4949.71396, "trades": 70, "taker_buy_base": 21057.8, "taker_buy_quote": 2664.75756 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.1269, "high": 0.1278, "low": 0.126, "close": 0.1267, "volume": 51936.4, "close_time": 1776103199999, "quote_volume": 6578.03261, "trades": 68, "taker_buy_base": 22254.6, "taker_buy_quote": 2824.33691 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.1264, "high": 0.1276, "low": 0.1264, "close": 0.1268, "volume": 16134.6, "close_time": 1776106799999, "quote_volume": 2046.0807, "trades": 46, "taker_buy_base": 5278.0, "taker_buy_quote": 669.86683 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.1269, "high": 0.1275, "low": 0.1263, "close": 0.127, "volume": 35718.4, "close_time": 1776110399999, "quote_volume": 4521.1652, "trades": 42, "taker_buy_base": 22501.7, "taker_buy_quote": 2845.95185 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.1268, "high": 0.1283, "low": 0.1268, "close": 0.128, "volume": 25151.9, "close_time": 1776113999999, "quote_volume": 3213.04096, "trades": 41, "taker_buy_base": 15667.1, "taker_buy_quote": 2001.84547 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.128, "high": 0.1295, "low": 0.1276, "close": 0.1295, "volume": 14166.3, "close_time": 1776117599999, "quote_volume": 1814.98929, "trades": 25, "taker_buy_base": 4436.8, "taker_buy_quote": 571.29065 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.1287, "high": 0.1305, "low": 0.1285, "close": 0.1303, "volume": 50230.1, "close_time": 1776121199999, "quote_volume": 6497.35111, "trades": 75, "taker_buy_base": 31642.2, "taker_buy_quote": 4098.55059 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.1301, "high": 0.1318, "low": 0.1296, "close": 0.1296, "volume": 68999.0, "close_time": 1776124799999, "quote_volume": 9028.56987, "trades": 121, "taker_buy_base": 51651.6, "taker_buy_quote": 6766.75938 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1294, "high": 0.1301, "low": 0.1292, "close": 0.1297, "volume": 9707.6, "close_time": 1776128399999, "quote_volume": 1259.17925, "trades": 24, "taker_buy_base": 5268.8, "taker_buy_quote": 683.51048 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.1293, "high": 0.1326, "low": 0.1293, "close": 0.1313, "volume": 57529.0, "close_time": 1776131999999, "quote_volume": 7569.43652, "trades": 75, "taker_buy_base": 47020.8, "taker_buy_quote": 6188.90361 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.1311, "high": 0.1333, "low": 0.1302, "close": 0.1305, "volume": 369010.9, "close_time": 1776135599999, "quote_volume": 48762.98933, "trades": 201, "taker_buy_base": 180677.2, "taker_buy_quote": 23757.56963 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.1304, "high": 0.1315, "low": 0.13, "close": 0.1311, "volume": 55385.8, "close_time": 1776139199999, "quote_volume": 7240.17813, "trades": 62, "taker_buy_base": 6414.1, "taker_buy_quote": 838.5018 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.1315, "high": 0.1341, "low": 0.1315, "close": 0.1323, "volume": 374628.6, "close_time": 1776142799999, "quote_volume": 49964.14196, "trades": 171, "taker_buy_base": 148200.6, "taker_buy_quote": 19697.61689 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.1323, "high": 0.1347, "low": 0.1322, "close": 0.134, "volume": 159605.6, "close_time": 1776146399999, "quote_volume": 21316.71912, "trades": 217, "taker_buy_base": 54383.4, "taker_buy_quote": 7267.82012 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.1349, "high": 0.1543, "low": 0.1345, "close": 0.1535, "volume": 1280761.6, "close_time": 1776149999999, "quote_volume": 187587.80571, "trades": 1896, "taker_buy_base": 701725.3, "taker_buy_quote": 102668.63801 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.1537, "high": 0.1545, "low": 0.1308, "close": 0.1351, "volume": 2782293.3, "close_time": 1776153599999, "quote_volume": 397851.46759, "trades": 2849, "taker_buy_base": 1381186.1, "taker_buy_quote": 198395.91043 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.1348, "high": 0.1385, "low": 0.1342, "close": 0.136, "volume": 241345.2, "close_time": 1776157199999, "quote_volume": 32961.7191, "trades": 224, "taker_buy_base": 96894.7, "taker_buy_quote": 13256.45027 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.136, "high": 0.136, "low": 0.1325, "close": 0.1333, "volume": 271907.7, "close_time": 1776160799999, "quote_volume": 36507.06306, "trades": 308, "taker_buy_base": 115718.2, "taker_buy_quote": 15531.93675 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.133, "high": 0.1332, "low": 0.1301, "close": 0.1308, "volume": 139118.7, "close_time": 1776164399999, "quote_volume": 18296.13016, "trades": 198, "taker_buy_base": 69778.0, "taker_buy_quote": 9173.27791 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.1308, "high": 0.1308, "low": 0.129, "close": 0.1301, "volume": 91795.9, "close_time": 1776167999999, "quote_volume": 11949.76366, "trades": 98, "taker_buy_base": 26762.3, "taker_buy_quote": 3489.03389 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.1306, "high": 0.1327, "low": 0.1305, "close": 0.1321, "volume": 122683.3, "close_time": 1776171599999, "quote_volume": 16194.12132, "trades": 138, "taker_buy_base": 82315.3, "taker_buy_quote": 10866.44812 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.1321, "high": 0.1332, "low": 0.1307, "close": 0.1321, "volume": 107334.7, "close_time": 1776175199999, "quote_volume": 14139.43222, "trades": 140, "taker_buy_base": 35331.5, "taker_buy_quote": 4660.17677 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.1317, "high": 0.1326, "low": 0.1316, "close": 0.1324, "volume": 45765.3, "close_time": 1776178799999, "quote_volume": 6041.47535, "trades": 101, "taker_buy_base": 29420.0, "taker_buy_quote": 3883.36145 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.1323, "high": 0.1346, "low": 0.1322, "close": 0.1343, "volume": 80282.1, "close_time": 1776182399999, "quote_volume": 10729.42339, "trades": 88, "taker_buy_base": 16361.9, "taker_buy_quote": 2181.97428 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.1341, "high": 0.1345, "low": 0.1329, "close": 0.1336, "volume": 51833.8, "close_time": 1776185999999, "quote_volume": 6926.93535, "trades": 123, "taker_buy_base": 12400.3, "taker_buy_quote": 1656.6773 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.1337, "high": 0.1359, "low": 0.1334, "close": 0.1342, "volume": 78201.5, "close_time": 1776189599999, "quote_volume": 10515.80154, "trades": 115, "taker_buy_base": 25442.9, "taker_buy_quote": 3425.15557 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.1341, "high": 0.135, "low": 0.1332, "close": 0.1338, "volume": 51894.6, "close_time": 1776193199999, "quote_volume": 6953.05372, "trades": 52, "taker_buy_base": 7903.6, "taker_buy_quote": 1059.54536 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.1341, "high": 0.1346, "low": 0.132, "close": 0.1346, "volume": 53882.9, "close_time": 1776196799999, "quote_volume": 7170.0931, "trades": 97, "taker_buy_base": 40628.3, "taker_buy_quote": 5403.08095 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.1351, "high": 0.1353, "low": 0.1329, "close": 0.1337, "volume": 25091.5, "close_time": 1776200399999, "quote_volume": 3370.97629, "trades": 52, "taker_buy_base": 6649.3, "taker_buy_quote": 891.28979 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.1341, "high": 0.1341, "low": 0.1328, "close": 0.1328, "volume": 5063.9, "close_time": 1776203999999, "quote_volume": 676.34086, "trades": 13, "taker_buy_base": 2491.7, "taker_buy_quote": 332.75731 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.1328, "high": 0.1344, "low": 0.1323, "close": 0.1342, "volume": 43725.4, "close_time": 1776207599999, "quote_volume": 5833.27668, "trades": 71, "taker_buy_base": 40900.1, "taker_buy_quote": 5455.75193 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.1344, "high": 0.135, "low": 0.1341, "close": 0.1346, "volume": 12149.5, "close_time": 1776211199999, "quote_volume": 1634.26555, "trades": 39, "taker_buy_base": 2387.7, "taker_buy_quote": 321.22893 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1352, "high": 0.1358, "low": 0.1328, "close": 0.1331, "volume": 44022.0, "close_time": 1776214799999, "quote_volume": 5915.46708, "trades": 156, "taker_buy_base": 13503.0, "taker_buy_quote": 1813.68675 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.1333, "high": 0.1351, "low": 0.1331, "close": 0.1332, "volume": 85982.8, "close_time": 1776218399999, "quote_volume": 11528.7896, "trades": 89, "taker_buy_base": 22140.7, "taker_buy_quote": 2978.75455 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.1333, "high": 0.1339, "low": 0.133, "close": 0.1336, "volume": 8963.8, "close_time": 1776221999999, "quote_volume": 1196.30856, "trades": 45, "taker_buy_base": 6104.7, "taker_buy_quote": 814.6185 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.133, "high": 0.133, "low": 0.132, "close": 0.1328, "volume": 26192.8, "close_time": 1776225599999, "quote_volume": 3472.56113, "trades": 41, "taker_buy_base": 23218.3, "taker_buy_quote": 3078.25136 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.1326, "high": 0.135, "low": 0.1309, "close": 0.1346, "volume": 69905.2, "close_time": 1776229199999, "quote_volume": 9286.59736, "trades": 118, "taker_buy_base": 46398.9, "taker_buy_quote": 6172.81864 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.1351, "high": 0.1353, "low": 0.1333, "close": 0.1343, "volume": 52666.9, "close_time": 1776232799999, "quote_volume": 7079.25396, "trades": 70, "taker_buy_base": 6451.1, "taker_buy_quote": 865.48086 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.1343, "high": 0.1387, "low": 0.1343, "close": 0.1372, "volume": 82797.9, "close_time": 1776236399999, "quote_volume": 11312.24396, "trades": 213, "taker_buy_base": 43907.0, "taker_buy_quote": 5998.90383 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.1375, "high": 0.1382, "low": 0.1352, "close": 0.1355, "volume": 75241.5, "close_time": 1776239999999, "quote_volume": 10318.26082, "trades": 153, "taker_buy_base": 22458.9, "taker_buy_quote": 3075.58579 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.1357, "high": 0.1379, "low": 0.1347, "close": 0.1377, "volume": 42902.9, "close_time": 1776243599999, "quote_volume": 5852.58528, "trades": 163, "taker_buy_base": 18166.7, "taker_buy_quote": 2476.99756 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.1378, "high": 0.1392, "low": 0.1355, "close": 0.1358, "volume": 98053.4, "close_time": 1776247199999, "quote_volume": 13412.30939, "trades": 126, "taker_buy_base": 37767.4, "taker_buy_quote": 5198.91261 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.1358, "high": 0.1363, "low": 0.135, "close": 0.1357, "volume": 34852.7, "close_time": 1776250799999, "quote_volume": 4725.27066, "trades": 85, "taker_buy_base": 25197.2, "taker_buy_quote": 3415.60766 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.1356, "high": 0.1373, "low": 0.1345, "close": 0.137, "volume": 21773.6, "close_time": 1776254399999, "quote_volume": 2964.47669, "trades": 57, "taker_buy_base": 13185.5, "taker_buy_quote": 1798.57855 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.1369, "high": 0.1369, "low": 0.1355, "close": 0.1359, "volume": 10418.6, "close_time": 1776257999999, "quote_volume": 1419.35065, "trades": 38, "taker_buy_base": 4600.4, "taker_buy_quote": 626.29144 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.1356, "high": 0.1356, "low": 0.1336, "close": 0.1336, "volume": 43435.6, "close_time": 1776261599999, "quote_volume": 5837.92307, "trades": 67, "taker_buy_base": 4490.6, "taker_buy_quote": 604.0337 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.1332, "high": 0.1338, "low": 0.1324, "close": 0.1334, "volume": 46101.0, "close_time": 1776265199999, "quote_volume": 6132.90949, "trades": 77, "taker_buy_base": 35395.5, "taker_buy_quote": 4706.53955 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.1334, "high": 0.1334, "low": 0.1302, "close": 0.1305, "volume": 24014.4, "close_time": 1776268799999, "quote_volume": 3155.99099, "trades": 57, "taker_buy_base": 9130.5, "taker_buy_quote": 1200.30304 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.1307, "high": 0.1326, "low": 0.1306, "close": 0.1326, "volume": 17405.6, "close_time": 1776272399999, "quote_volume": 2295.51021, "trades": 49, "taker_buy_base": 14055.5, "taker_buy_quote": 1855.14585 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.1325, "high": 0.1325, "low": 0.1313, "close": 0.1313, "volume": 10998.2, "close_time": 1776275999999, "quote_volume": 1447.69478, "trades": 23, "taker_buy_base": 8253.5, "taker_buy_quote": 1086.16932 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.1313, "high": 0.1317, "low": 0.1311, "close": 0.1314, "volume": 29062.6, "close_time": 1776279599999, "quote_volume": 3815.85778, "trades": 25, "taker_buy_base": 5222.7, "taker_buy_quote": 685.79847 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.1313, "high": 0.1328, "low": 0.1313, "close": 0.1327, "volume": 6700.9, "close_time": 1776283199999, "quote_volume": 887.00308, "trades": 27, "taker_buy_base": 3474.2, "taker_buy_quote": 459.91608 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.1326, "high": 0.1338, "low": 0.1326, "close": 0.1334, "volume": 27859.0, "close_time": 1776286799999, "quote_volume": 3709.97297, "trades": 30, "taker_buy_base": 19167.2, "taker_buy_quote": 2548.47849 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.1335, "high": 0.1338, "low": 0.1332, "close": 0.1338, "volume": 10824.0, "close_time": 1776290399999, "quote_volume": 1446.31583, "trades": 31, "taker_buy_base": 8842.6, "taker_buy_quote": 1181.60507 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.1338, "high": 0.135, "low": 0.1323, "close": 0.1325, "volume": 361551.8, "close_time": 1776293999999, "quote_volume": 48332.13241, "trades": 188, "taker_buy_base": 227839.8, "taker_buy_quote": 30406.69081 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.1324, "high": 0.1336, "low": 0.1323, "close": 0.1333, "volume": 34835.4, "close_time": 1776297599999, "quote_volume": 4632.39757, "trades": 64, "taker_buy_base": 21528.6, "taker_buy_quote": 2861.36199 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.1333, "high": 0.1334, "low": 0.1314, "close": 0.1325, "volume": 42233.8, "close_time": 1776301199999, "quote_volume": 5574.69842, "trades": 62, "taker_buy_base": 22855.9, "taker_buy_quote": 3014.4858 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.1327, "high": 0.1329, "low": 0.1323, "close": 0.1328, "volume": 14092.4, "close_time": 1776304799999, "quote_volume": 1870.46945, "trades": 30, "taker_buy_base": 5311.9, "taker_buy_quote": 704.60841 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.1328, "high": 0.1334, "low": 0.1325, "close": 0.1328, "volume": 29432.5, "close_time": 1776308399999, "quote_volume": 3912.84366, "trades": 31, "taker_buy_base": 9263.4, "taker_buy_quote": 1232.79746 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.1327, "high": 0.1332, "low": 0.1322, "close": 0.1323, "volume": 31214.6, "close_time": 1776311999999, "quote_volume": 4142.93885, "trades": 43, "taker_buy_base": 7750.8, "taker_buy_quote": 1028.69881 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.132, "high": 0.1331, "low": 0.132, "close": 0.1327, "volume": 23480.4, "close_time": 1776315599999, "quote_volume": 3117.84084, "trades": 49, "taker_buy_base": 6821.4, "taker_buy_quote": 904.95313 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.1327, "high": 0.1327, "low": 0.1314, "close": 0.1317, "volume": 15157.5, "close_time": 1776319199999, "quote_volume": 2003.26752, "trades": 34, "taker_buy_base": 6142.1, "taker_buy_quote": 811.10835 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.1314, "high": 0.1318, "low": 0.131, "close": 0.1315, "volume": 25996.8, "close_time": 1776322799999, "quote_volume": 3415.84046, "trades": 21, "taker_buy_base": 9709.4, "taker_buy_quote": 1277.08849 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.1314, "high": 0.1318, "low": 0.1311, "close": 0.1318, "volume": 20821.0, "close_time": 1776326399999, "quote_volume": 2740.8664, "trades": 32, "taker_buy_base": 17256.2, "taker_buy_quote": 2272.47224 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.1317, "high": 0.1327, "low": 0.1317, "close": 0.1324, "volume": 30842.3, "close_time": 1776329999999, "quote_volume": 4083.36326, "trades": 36, "taker_buy_base": 10021.0, "taker_buy_quote": 1328.5089 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.1321, "high": 0.1327, "low": 0.1319, "close": 0.1325, "volume": 3131.2, "close_time": 1776333599999, "quote_volume": 414.37077, "trades": 16, "taker_buy_base": 2723.5, "taker_buy_quote": 360.4886 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.1324, "high": 0.1327, "low": 0.1316, "close": 0.1316, "volume": 39522.8, "close_time": 1776337199999, "quote_volume": 5228.44871, "trades": 58, "taker_buy_base": 11474.8, "taker_buy_quote": 1520.08952 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.1317, "high": 0.1321, "low": 0.1315, "close": 0.1317, "volume": 6451.2, "close_time": 1776340799999, "quote_volume": 850.07248, "trades": 19, "taker_buy_base": 1883.2, "taker_buy_quote": 248.08576 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.1318, "high": 0.1327, "low": 0.1317, "close": 0.1325, "volume": 66788.0, "close_time": 1776344399999, "quote_volume": 8827.4645, "trades": 67, "taker_buy_base": 36238.6, "taker_buy_quote": 4792.57362 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.1327, "high": 0.1334, "low": 0.1311, "close": 0.132, "volume": 21338.0, "close_time": 1776347999999, "quote_volume": 2818.29575, "trades": 49, "taker_buy_base": 16168.4, "taker_buy_quote": 2133.2968 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.1319, "high": 0.1319, "low": 0.1306, "close": 0.1318, "volume": 14606.9, "close_time": 1776351599999, "quote_volume": 1918.49977, "trades": 43, "taker_buy_base": 6852.4, "taker_buy_quote": 899.63398 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.1316, "high": 0.1328, "low": 0.1313, "close": 0.1327, "volume": 17561.5, "close_time": 1776355199999, "quote_volume": 2313.18069, "trades": 42, "taker_buy_base": 6235.5, "taker_buy_quote": 821.68111 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.1329, "high": 0.1334, "low": 0.1323, "close": 0.1326, "volume": 33653.7, "close_time": 1776358799999, "quote_volume": 4473.86202, "trades": 41, "taker_buy_base": 27959.3, "taker_buy_quote": 3718.37952 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.1327, "high": 0.1338, "low": 0.1326, "close": 0.1331, "volume": 30830.6, "close_time": 1776362399999, "quote_volume": 4116.94023, "trades": 39, "taker_buy_base": 10249.2, "taker_buy_quote": 1366.13436 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.1331, "high": 0.1358, "low": 0.1331, "close": 0.1353, "volume": 562816.7, "close_time": 1776365999999, "quote_volume": 75877.68978, "trades": 245, "taker_buy_base": 254277.1, "taker_buy_quote": 34253.98799 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.1355, "high": 0.136, "low": 0.1349, "close": 0.136, "volume": 36231.4, "close_time": 1776369599999, "quote_volume": 4905.6451, "trades": 95, "taker_buy_base": 20523.3, "taker_buy_quote": 2777.73933 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.1358, "high": 0.1362, "low": 0.135, "close": 0.135, "volume": 9357.5, "close_time": 1776373199999, "quote_volume": 1267.94527, "trades": 35, "taker_buy_base": 4127.2, "taker_buy_quote": 559.73007 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.1355, "high": 0.1364, "low": 0.1352, "close": 0.1355, "volume": 23976.5, "close_time": 1776376799999, "quote_volume": 3250.71948, "trades": 41, "taker_buy_base": 14722.7, "taker_buy_quote": 1995.91786 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.1361, "high": 0.1368, "low": 0.1357, "close": 0.1368, "volume": 21187.1, "close_time": 1776380399999, "quote_volume": 2885.39603, "trades": 32, "taker_buy_base": 8249.8, "taker_buy_quote": 1125.61403 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.1364, "high": 0.1386, "low": 0.1364, "close": 0.1376, "volume": 46836.1, "close_time": 1776383999999, "quote_volume": 6448.71149, "trades": 98, "taker_buy_base": 18866.1, "taker_buy_quote": 2597.66708 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.1366, "high": 0.14, "low": 0.1366, "close": 0.1395, "volume": 25104.4, "close_time": 1776387599999, "quote_volume": 3481.91467, "trades": 94, "taker_buy_base": 15810.9, "taker_buy_quote": 2196.45328 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.1395, "high": 0.1426, "low": 0.1389, "close": 0.1422, "volume": 305926.2, "close_time": 1776391199999, "quote_volume": 43062.0627, "trades": 325, "taker_buy_base": 153419.2, "taker_buy_quote": 21691.29549 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.1423, "high": 0.1437, "low": 0.1408, "close": 0.142, "volume": 161499.5, "close_time": 1776394799999, "quote_volume": 23007.52444, "trades": 234, "taker_buy_base": 59240.9, "taker_buy_quote": 8431.81075 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.1424, "high": 0.1464, "low": 0.1422, "close": 0.1435, "volume": 196014.2, "close_time": 1776398399999, "quote_volume": 28311.97778, "trades": 283, "taker_buy_base": 75961.6, "taker_buy_quote": 10942.65105 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.1436, "high": 0.1447, "low": 0.1413, "close": 0.1426, "volume": 145047.3, "close_time": 1776401999999, "quote_volume": 20742.84745, "trades": 209, "taker_buy_base": 84390.8, "taker_buy_quote": 12080.86431 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.1432, "high": 0.1443, "low": 0.1395, "close": 0.14, "volume": 74399.7, "close_time": 1776405599999, "quote_volume": 10510.25304, "trades": 132, "taker_buy_base": 33659.0, "taker_buy_quote": 4775.2269 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.1401, "high": 0.1415, "low": 0.14, "close": 0.1415, "volume": 70102.2, "close_time": 1776409199999, "quote_volume": 9870.91413, "trades": 109, "taker_buy_base": 50737.4, "taker_buy_quote": 7148.18932 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.1419, "high": 0.1456, "low": 0.1414, "close": 0.145, "volume": 197297.8, "close_time": 1776412799999, "quote_volume": 28411.3505, "trades": 254, "taker_buy_base": 114774.1, "taker_buy_quote": 16543.1632 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.1449, "high": 0.1514, "low": 0.1435, "close": 0.1488, "volume": 852303.0, "close_time": 1776416399999, "quote_volume": 125729.96772, "trades": 1373, "taker_buy_base": 394994.4, "taker_buy_quote": 58214.99132 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.1487, "high": 0.159, "low": 0.1416, "close": 0.1435, "volume": 2034138.2, "close_time": 1776419999999, "quote_volume": 303047.05571, "trades": 2653, "taker_buy_base": 1005035.5, "taker_buy_quote": 150235.37391 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.1435, "high": 0.1441, "low": 0.141, "close": 0.1421, "volume": 221184.1, "close_time": 1776423599999, "quote_volume": 31434.78475, "trades": 457, "taker_buy_base": 112776.8, "taker_buy_quote": 16039.64895 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.1424, "high": 0.1464, "low": 0.1424, "close": 0.1458, "volume": 186709.1, "close_time": 1776427199999, "quote_volume": 26989.80614, "trades": 215, "taker_buy_base": 87080.9, "taker_buy_quote": 12595.42867 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.1456, "high": 0.146, "low": 0.1433, "close": 0.1435, "volume": 75796.5, "close_time": 1776430799999, "quote_volume": 10939.85344, "trades": 145, "taker_buy_base": 37322.3, "taker_buy_quote": 5396.95732 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.1439, "high": 0.1465, "low": 0.1434, "close": 0.146, "volume": 150219.1, "close_time": 1776434399999, "quote_volume": 21832.39574, "trades": 240, "taker_buy_base": 64143.3, "taker_buy_quote": 9332.88277 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.1461, "high": 0.1476, "low": 0.1446, "close": 0.1474, "volume": 41764.9, "close_time": 1776437999999, "quote_volume": 6116.30768, "trades": 78, "taker_buy_base": 14117.3, "taker_buy_quote": 2069.9109 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.1474, "high": 0.1487, "low": 0.1454, "close": 0.1463, "volume": 87043.2, "close_time": 1776441599999, "quote_volume": 12806.71978, "trades": 144, "taker_buy_base": 45324.3, "taker_buy_quote": 6669.32116 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.1465, "high": 0.1477, "low": 0.1463, "close": 0.1465, "volume": 27374.9, "close_time": 1776445199999, "quote_volume": 4021.19226, "trades": 87, "taker_buy_base": 13965.9, "taker_buy_quote": 2053.7332 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.1466, "high": 0.1468, "low": 0.1452, "close": 0.1452, "volume": 29305.6, "close_time": 1776448799999, "quote_volume": 4269.34207, "trades": 49, "taker_buy_base": 12508.8, "taker_buy_quote": 1821.66223 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.1449, "high": 0.1478, "low": 0.144, "close": 0.1474, "volume": 62822.1, "close_time": 1776452399999, "quote_volume": 9148.20083, "trades": 114, "taker_buy_base": 40497.5, "taker_buy_quote": 5880.36987 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.1466, "high": 0.1467, "low": 0.1448, "close": 0.1453, "volume": 25197.3, "close_time": 1776455999999, "quote_volume": 3671.84261, "trades": 64, "taker_buy_base": 11251.6, "taker_buy_quote": 1636.45994 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.1453, "high": 0.1453, "low": 0.1444, "close": 0.1446, "volume": 14631.0, "close_time": 1776459599999, "quote_volume": 2118.84538, "trades": 42, "taker_buy_base": 4239.8, "taker_buy_quote": 613.83172 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.1446, "high": 0.1447, "low": 0.1428, "close": 0.1443, "volume": 36482.8, "close_time": 1776463199999, "quote_volume": 5240.21582, "trades": 67, "taker_buy_base": 29170.6, "taker_buy_quote": 4190.78118 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.1437, "high": 0.1451, "low": 0.1431, "close": 0.1431, "volume": 9459.9, "close_time": 1776466799999, "quote_volume": 1364.30687, "trades": 33, "taker_buy_base": 6056.1, "taker_buy_quote": 873.91079 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.143, "high": 0.1434, "low": 0.1415, "close": 0.1433, "volume": 27288.1, "close_time": 1776470399999, "quote_volume": 3884.92988, "trades": 71, "taker_buy_base": 10799.5, "taker_buy_quote": 1540.58306 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1432, "high": 0.1442, "low": 0.1422, "close": 0.1442, "volume": 70505.1, "close_time": 1776473999999, "quote_volume": 10122.24208, "trades": 103, "taker_buy_base": 36383.5, "taker_buy_quote": 5224.19485 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.144, "high": 0.1445, "low": 0.1416, "close": 0.1419, "volume": 37315.7, "close_time": 1776477599999, "quote_volume": 5337.02478, "trades": 59, "taker_buy_base": 3907.3, "taker_buy_quote": 560.49586 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.1419, "high": 0.1422, "low": 0.1387, "close": 0.1399, "volume": 99778.9, "close_time": 1776481199999, "quote_volume": 13947.99681, "trades": 150, "taker_buy_base": 14940.8, "taker_buy_quote": 2102.13814 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.1403, "high": 0.1406, "low": 0.1388, "close": 0.1388, "volume": 15646.3, "close_time": 1776484799999, "quote_volume": 2191.54962, "trades": 45, "taker_buy_base": 10044.0, "taker_buy_quote": 1407.74977 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.1385, "high": 0.1401, "low": 0.1385, "close": 0.1389, "volume": 29617.8, "close_time": 1776488399999, "quote_volume": 4141.01051, "trades": 59, "taker_buy_base": 4744.6, "taker_buy_quote": 662.55716 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.1389, "high": 0.1408, "low": 0.1389, "close": 0.1401, "volume": 25522.9, "close_time": 1776491999999, "quote_volume": 3575.7171, "trades": 84, "taker_buy_base": 11393.8, "taker_buy_quote": 1596.76926 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.1398, "high": 0.1415, "low": 0.1396, "close": 0.1415, "volume": 30428.0, "close_time": 1776495599999, "quote_volume": 4290.41008, "trades": 55, "taker_buy_base": 26032.8, "taker_buy_quote": 3674.4416 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.1408, "high": 0.141, "low": 0.1402, "close": 0.1402, "volume": 6454.7, "close_time": 1776499199999, "quote_volume": 908.75153, "trades": 23, "taker_buy_base": 5471.1, "taker_buy_quote": 770.45039 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.1403, "high": 0.1404, "low": 0.138, "close": 0.1385, "volume": 50614.3, "close_time": 1776502799999, "quote_volume": 7052.97863, "trades": 117, "taker_buy_base": 26757.0, "taker_buy_quote": 3742.55839 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.1382, "high": 0.1382, "low": 0.1367, "close": 0.137, "volume": 56789.6, "close_time": 1776506399999, "quote_volume": 7783.83549, "trades": 77, "taker_buy_base": 10382.5, "taker_buy_quote": 1422.55887 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.1372, "high": 0.1372, "low": 0.135, "close": 0.1356, "volume": 44470.1, "close_time": 1776509999999, "quote_volume": 6029.14638, "trades": 98, "taker_buy_base": 6344.6, "taker_buy_quote": 862.53628 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.1356, "high": 0.1356, "low": 0.1334, "close": 0.1353, "volume": 68412.7, "close_time": 1776513599999, "quote_volume": 9189.59826, "trades": 137, "taker_buy_base": 9592.2, "taker_buy_quote": 1291.54228 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.1352, "high": 0.1356, "low": 0.133, "close": 0.1339, "volume": 13164.0, "close_time": 1776517199999, "quote_volume": 1765.34336, "trades": 66, "taker_buy_base": 6134.0, "taker_buy_quote": 821.87079 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.1337, "high": 0.1337, "low": 0.132, "close": 0.133, "volume": 34964.9, "close_time": 1776520799999, "quote_volume": 4655.03215, "trades": 65, "taker_buy_base": 13380.5, "taker_buy_quote": 1775.66481 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.1334, "high": 0.134, "low": 0.1332, "close": 0.1338, "volume": 19008.3, "close_time": 1776524399999, "quote_volume": 2539.45247, "trades": 49, "taker_buy_base": 4831.5, "taker_buy_quote": 645.68615 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.1339, "high": 0.1349, "low": 0.1339, "close": 0.134, "volume": 15132.4, "close_time": 1776527999999, "quote_volume": 2032.67444, "trades": 44, "taker_buy_base": 12187.6, "taker_buy_quote": 1637.26215 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.1336, "high": 0.1346, "low": 0.1328, "close": 0.1328, "volume": 17487.9, "close_time": 1776531599999, "quote_volume": 2338.01135, "trades": 51, "taker_buy_base": 8949.7, "taker_buy_quote": 1200.56644 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.1326, "high": 0.133, "low": 0.1324, "close": 0.1328, "volume": 7065.5, "close_time": 1776535199999, "quote_volume": 937.7471, "trades": 34, "taker_buy_base": 3056.6, "taker_buy_quote": 405.72094 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.1324, "high": 0.1324, "low": 0.1297, "close": 0.1299, "volume": 16786.3, "close_time": 1776538799999, "quote_volume": 2195.40583, "trades": 94, "taker_buy_base": 4024.5, "taker_buy_quote": 526.33699 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.13, "high": 0.1309, "low": 0.13, "close": 0.1306, "volume": 12850.1, "close_time": 1776542399999, "quote_volume": 1678.18462, "trades": 39, "taker_buy_base": 4344.3, "taker_buy_quote": 567.39568 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.1306, "high": 0.1307, "low": 0.1299, "close": 0.1303, "volume": 15767.8, "close_time": 1776545999999, "quote_volume": 2053.31327, "trades": 48, "taker_buy_base": 5123.2, "taker_buy_quote": 668.01377 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.1305, "high": 0.1305, "low": 0.1287, "close": 0.1301, "volume": 13802.1, "close_time": 1776549599999, "quote_volume": 1785.93096, "trades": 35, "taker_buy_base": 1597.3, "taker_buy_quote": 206.51189 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.1307, "high": 0.1326, "low": 0.1305, "close": 0.1311, "volume": 33355.1, "close_time": 1776553199999, "quote_volume": 4380.65045, "trades": 79, "taker_buy_base": 21620.8, "taker_buy_quote": 2840.92544 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.1313, "high": 0.132, "low": 0.13, "close": 0.13, "volume": 92326.4, "close_time": 1776556799999, "quote_volume": 12071.33674, "trades": 97, "taker_buy_base": 61214.1, "taker_buy_quote": 8018.23377 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.13, "high": 0.13, "low": 0.1281, "close": 0.1292, "volume": 34743.0, "close_time": 1776560399999, "quote_volume": 4481.40284, "trades": 83, "taker_buy_base": 7057.2, "taker_buy_quote": 909.92482 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.1294, "high": 0.1294, "low": 0.1276, "close": 0.1282, "volume": 84735.0, "close_time": 1776563999999, "quote_volume": 10931.78454, "trades": 65, "taker_buy_base": 3506.6, "taker_buy_quote": 449.96268 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.1283, "high": 0.1283, "low": 0.1261, "close": 0.1273, "volume": 16136.0, "close_time": 1776567599999, "quote_volume": 2052.07028, "trades": 62, "taker_buy_base": 4754.8, "taker_buy_quote": 604.25132 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.1273, "high": 0.128, "low": 0.1268, "close": 0.1268, "volume": 31575.3, "close_time": 1776571199999, "quote_volume": 4018.77304, "trades": 86, "taker_buy_base": 11110.4, "taker_buy_quote": 1417.08927 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.1269, "high": 0.128, "low": 0.1269, "close": 0.1276, "volume": 21277.1, "close_time": 1776574799999, "quote_volume": 2711.38841, "trades": 66, "taker_buy_base": 17189.5, "taker_buy_quote": 2190.92444 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.1277, "high": 0.1281, "low": 0.1274, "close": 0.1275, "volume": 9823.5, "close_time": 1776578399999, "quote_volume": 1253.89661, "trades": 37, "taker_buy_base": 1721.8, "taker_buy_quote": 219.78724 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.1274, "high": 0.1291, "low": 0.1267, "close": 0.1286, "volume": 28085.8, "close_time": 1776581999999, "quote_volume": 3594.1325, "trades": 71, "taker_buy_base": 8311.4, "taker_buy_quote": 1067.93414 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.1282, "high": 0.1286, "low": 0.1274, "close": 0.128, "volume": 37157.7, "close_time": 1776585599999, "quote_volume": 4755.34168, "trades": 86, "taker_buy_base": 25480.7, "taker_buy_quote": 3264.37324 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.1278, "high": 0.1291, "low": 0.1275, "close": 0.1291, "volume": 17677.4, "close_time": 1776589199999, "quote_volume": 2265.78871, "trades": 53, "taker_buy_base": 10277.4, "taker_buy_quote": 1317.6512 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.1292, "high": 0.1295, "low": 0.1283, "close": 0.1284, "volume": 19625.9, "close_time": 1776592799999, "quote_volume": 2529.93406, "trades": 69, "taker_buy_base": 10591.8, "taker_buy_quote": 1366.41037 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.1284, "high": 0.1285, "low": 0.1277, "close": 0.1278, "volume": 14047.8, "close_time": 1776596399999, "quote_volume": 1798.94512, "trades": 96, "taker_buy_base": 10106.3, "taker_buy_quote": 1294.76393 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.1278, "high": 0.1292, "low": 0.1278, "close": 0.1292, "volume": 23209.2, "close_time": 1776599999999, "quote_volume": 2988.7653, "trades": 83, "taker_buy_base": 6496.8, "taker_buy_quote": 836.66047 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.129, "high": 0.129, "low": 0.1279, "close": 0.129, "volume": 32754.6, "close_time": 1776603599999, "quote_volume": 4208.54064, "trades": 71, "taker_buy_base": 15257.3, "taker_buy_quote": 1961.05435 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.1286, "high": 0.13, "low": 0.1286, "close": 0.1293, "volume": 89850.3, "close_time": 1776607199999, "quote_volume": 11620.163, "trades": 123, "taker_buy_base": 31644.0, "taker_buy_quote": 4093.71773 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.129, "high": 0.1291, "low": 0.1282, "close": 0.1282, "volume": 1168.2, "close_time": 1776610799999, "quote_volume": 150.40602, "trades": 10, "taker_buy_base": 713.5, "taker_buy_quote": 91.90869 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.1283, "high": 0.1283, "low": 0.1273, "close": 0.1281, "volume": 4049.0, "close_time": 1776614399999, "quote_volume": 517.61627, "trades": 17, "taker_buy_base": 942.8, "taker_buy_quote": 120.55593 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.1281, "high": 0.1281, "low": 0.1271, "close": 0.1271, "volume": 10538.9, "close_time": 1776617999999, "quote_volume": 1341.94615, "trades": 13, "taker_buy_base": 65.5, "taker_buy_quote": 8.3709 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.1273, "high": 0.1277, "low": 0.1268, "close": 0.1269, "volume": 14047.0, "close_time": 1776621599999, "quote_volume": 1787.04127, "trades": 27, "taker_buy_base": 3578.1, "taker_buy_quote": 455.28185 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.1262, "high": 0.1269, "low": 0.126, "close": 0.1269, "volume": 19114.0, "close_time": 1776625199999, "quote_volume": 2414.55179, "trades": 57, "taker_buy_base": 11177.9, "taker_buy_quote": 1412.78979 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.127, "high": 0.1281, "low": 0.127, "close": 0.1277, "volume": 11005.0, "close_time": 1776628799999, "quote_volume": 1401.3696, "trades": 29, "taker_buy_base": 7466.8, "taker_buy_quote": 949.59405 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.1275, "high": 0.1275, "low": 0.1265, "close": 0.1268, "volume": 27761.5, "close_time": 1776632399999, "quote_volume": 3520.72279, "trades": 45, "taker_buy_base": 9953.7, "taker_buy_quote": 1264.19956 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.1266, "high": 0.1275, "low": 0.1263, "close": 0.1275, "volume": 6277.4, "close_time": 1776635999999, "quote_volume": 795.1551, "trades": 26, "taker_buy_base": 4341.6, "taker_buy_quote": 550.05725 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.1264, "high": 0.1264, "low": 0.1223, "close": 0.1251, "volume": 303879.8, "close_time": 1776639599999, "quote_volume": 37584.74674, "trades": 182, "taker_buy_base": 207138.4, "taker_buy_quote": 25517.30624 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.1248, "high": 0.1255, "low": 0.1239, "close": 0.125, "volume": 39881.9, "close_time": 1776643199999, "quote_volume": 4964.85485, "trades": 72, "taker_buy_base": 5985.7, "taker_buy_quote": 746.94422 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1252, "high": 0.1268, "low": 0.1252, "close": 0.1265, "volume": 12996.7, "close_time": 1776646799999, "quote_volume": 1641.7975, "trades": 36, "taker_buy_base": 3297.5, "taker_buy_quote": 414.35779 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.1269, "high": 0.1297, "low": 0.1266, "close": 0.1285, "volume": 77159.9, "close_time": 1776650399999, "quote_volume": 9896.06516, "trades": 150, "taker_buy_base": 23743.0, "taker_buy_quote": 3045.01502 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.1288, "high": 0.1291, "low": 0.1283, "close": 0.1287, "volume": 41472.2, "close_time": 1776653999999, "quote_volume": 5335.08557, "trades": 69, "taker_buy_base": 23247.1, "taker_buy_quote": 2990.05629 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.1286, "high": 0.1292, "low": 0.1284, "close": 0.1291, "volume": 21015.3, "close_time": 1776657599999, "quote_volume": 2702.76977, "trades": 52, "taker_buy_base": 6388.1, "taker_buy_quote": 822.29603 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.1292, "high": 0.1313, "low": 0.1292, "close": 0.1302, "volume": 33976.2, "close_time": 1776661199999, "quote_volume": 4439.80506, "trades": 81, "taker_buy_base": 13760.7, "taker_buy_quote": 1797.75407 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.13, "high": 0.1314, "low": 0.1294, "close": 0.1311, "volume": 111616.9, "close_time": 1776664799999, "quote_volume": 14550.63195, "trades": 148, "taker_buy_base": 42116.5, "taker_buy_quote": 5493.83707 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.1311, "high": 0.1331, "low": 0.1311, "close": 0.1323, "volume": 111123.3, "close_time": 1776668399999, "quote_volume": 14691.37136, "trades": 201, "taker_buy_base": 56433.1, "taker_buy_quote": 7470.11093 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.132, "high": 0.1341, "low": 0.1306, "close": 0.1307, "volume": 250281.4, "close_time": 1776671999999, "quote_volume": 33147.22315, "trades": 667, "taker_buy_base": 147829.5, "taker_buy_quote": 19585.39447 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.1303, "high": 0.1303, "low": 0.1274, "close": 0.1278, "volume": 216942.4, "close_time": 1776675599999, "quote_volume": 27903.39174, "trades": 302, "taker_buy_base": 67501.5, "taker_buy_quote": 8683.79839 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.1278, "high": 0.1285, "low": 0.1278, "close": 0.1283, "volume": 34716.3, "close_time": 1776679199999, "quote_volume": 4448.20621, "trades": 37, "taker_buy_base": 26547.7, "taker_buy_quote": 3402.04783 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.1286, "high": 0.1291, "low": 0.1281, "close": 0.1283, "volume": 77834.9, "close_time": 1776682799999, "quote_volume": 10013.95747, "trades": 93, "taker_buy_base": 53959.7, "taker_buy_quote": 6949.36861 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.1281, "high": 0.1287, "low": 0.1276, "close": 0.1287, "volume": 30453.5, "close_time": 1776686399999, "quote_volume": 3895.50356, "trades": 41, "taker_buy_base": 1570.3, "taker_buy_quote": 201.3431 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.1283, "high": 0.1294, "low": 0.128, "close": 0.1294, "volume": 30070.6, "close_time": 1776689999999, "quote_volume": 3872.4043, "trades": 69, "taker_buy_base": 20439.2, "taker_buy_quote": 2633.29405 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.129, "high": 0.1294, "low": 0.128, "close": 0.129, "volume": 68802.1, "close_time": 1776693599999, "quote_volume": 8839.1016, "trades": 74, "taker_buy_base": 45429.5, "taker_buy_quote": 5839.10427 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.1288, "high": 0.1297, "low": 0.1284, "close": 0.1284, "volume": 30469.4, "close_time": 1776697199999, "quote_volume": 3928.74233, "trades": 39, "taker_buy_base": 14846.7, "taker_buy_quote": 1919.27835 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.1284, "high": 0.1298, "low": 0.1278, "close": 0.1286, "volume": 29828.9, "close_time": 1776700799999, "quote_volume": 3846.5929, "trades": 50, "taker_buy_base": 21980.0, "taker_buy_quote": 2835.62423 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.1288, "high": 0.1301, "low": 0.1288, "close": 0.1301, "volume": 34042.8, "close_time": 1776704399999, "quote_volume": 4414.58751, "trades": 46, "taker_buy_base": 12750.2, "taker_buy_quote": 1651.80136 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.1297, "high": 0.1308, "low": 0.1295, "close": 0.1299, "volume": 39130.3, "close_time": 1776707999999, "quote_volume": 5103.31583, "trades": 66, "taker_buy_base": 20448.6, "taker_buy_quote": 2669.2032 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.1298, "high": 0.1312, "low": 0.1295, "close": 0.1312, "volume": 34133.7, "close_time": 1776711599999, "quote_volume": 4449.80983, "trades": 49, "taker_buy_base": 22309.9, "taker_buy_quote": 2912.6562 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.131, "high": 0.131, "low": 0.1299, "close": 0.13, "volume": 3547.9, "close_time": 1776715199999, "quote_volume": 462.53206, "trades": 19, "taker_buy_base": 2098.1, "taker_buy_quote": 273.63017 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.1301, "high": 0.1308, "low": 0.1298, "close": 0.1308, "volume": 10515.3, "close_time": 1776718799999, "quote_volume": 1370.01871, "trades": 33, "taker_buy_base": 8050.4, "taker_buy_quote": 1048.68056 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.1306, "high": 0.1306, "low": 0.1301, "close": 0.1301, "volume": 2826.4, "close_time": 1776722399999, "quote_volume": 368.4302, "trades": 11, "taker_buy_base": 1514.4, "taker_buy_quote": 197.33984 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.13, "high": 0.1301, "low": 0.1293, "close": 0.1293, "volume": 34419.6, "close_time": 1776725999999, "quote_volume": 4460.86426, "trades": 46, "taker_buy_base": 30160.8, "taker_buy_quote": 3909.0074 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.1291, "high": 0.1291, "low": 0.1286, "close": 0.1289, "volume": 7302.0, "close_time": 1776729599999, "quote_volume": 940.51099, "trades": 18, "taker_buy_base": 496.2, "taker_buy_quote": 63.96018 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1293, "high": 0.1293, "low": 0.1287, "close": 0.129, "volume": 3573.3, "close_time": 1776733199999, "quote_volume": 460.85687, "trades": 18, "taker_buy_base": 626.2, "taker_buy_quote": 80.7998 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.1287, "high": 0.1295, "low": 0.1287, "close": 0.1291, "volume": 2563.7, "close_time": 1776736799999, "quote_volume": 331.05653, "trades": 13, "taker_buy_base": 2117.3, "taker_buy_quote": 273.44485 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.1286, "high": 0.1292, "low": 0.1284, "close": 0.1287, "volume": 4235.3, "close_time": 1776740399999, "quote_volume": 545.17494, "trades": 23, "taker_buy_base": 3672.4, "taker_buy_quote": 472.77784 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.1281, "high": 0.1287, "low": 0.1281, "close": 0.1284, "volume": 38494.7, "close_time": 1776743999999, "quote_volume": 4940.58376, "trades": 30, "taker_buy_base": 12595.8, "taker_buy_quote": 1615.24022 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.1285, "high": 0.1285, "low": 0.1276, "close": 0.1282, "volume": 7167.0, "close_time": 1776747599999, "quote_volume": 915.79663, "trades": 27, "taker_buy_base": 4048.9, "taker_buy_quote": 517.386 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.1283, "high": 0.1292, "low": 0.1282, "close": 0.1292, "volume": 8280.4, "close_time": 1776751199999, "quote_volume": 1066.43146, "trades": 20, "taker_buy_base": 6141.1, "taker_buy_quote": 791.01035 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.1292, "high": 0.1298, "low": 0.129, "close": 0.129, "volume": 247703.0, "close_time": 1776754799999, "quote_volume": 32101.49155, "trades": 99, "taker_buy_base": 75946.1, "taker_buy_quote": 9845.50293 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.1287, "high": 0.1294, "low": 0.1285, "close": 0.1286, "volume": 36348.3, "close_time": 1776758399999, "quote_volume": 4686.48698, "trades": 47, "taker_buy_base": 19783.9, "taker_buy_quote": 2550.79947 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.1285, "high": 0.1292, "low": 0.1281, "close": 0.1282, "volume": 18912.5, "close_time": 1776761999999, "quote_volume": 2430.18366, "trades": 39, "taker_buy_base": 7824.3, "taker_buy_quote": 1007.28871 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.1281, "high": 0.129, "low": 0.1281, "close": 0.129, "volume": 18678.5, "close_time": 1776765599999, "quote_volume": 2400.70986, "trades": 35, "taker_buy_base": 12326.1, "taker_buy_quote": 1582.90692 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.1291, "high": 0.1297, "low": 0.1288, "close": 0.1294, "volume": 9573.5, "close_time": 1776769199999, "quote_volume": 1238.36393, "trades": 26, "taker_buy_base": 2770.5, "taker_buy_quote": 358.51377 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.1287, "high": 0.1306, "low": 0.1284, "close": 0.1306, "volume": 29235.5, "close_time": 1776772799999, "quote_volume": 3802.4855, "trades": 43, "taker_buy_base": 13275.0, "taker_buy_quote": 1721.6948 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.1303, "high": 0.1304, "low": 0.1293, "close": 0.1298, "volume": 9868.7, "close_time": 1776776399999, "quote_volume": 1280.39953, "trades": 32, "taker_buy_base": 1743.2, "taker_buy_quote": 226.44432 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.1297, "high": 0.1299, "low": 0.1282, "close": 0.1282, "volume": 9507.4, "close_time": 1776779999999, "quote_volume": 1230.83779, "trades": 20, "taker_buy_base": 595.6, "taker_buy_quote": 77.26327 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.1281, "high": 0.1293, "low": 0.1281, "close": 0.129, "volume": 18214.7, "close_time": 1776783599999, "quote_volume": 2347.39147, "trades": 31, "taker_buy_base": 2884.8, "taker_buy_quote": 371.38104 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.1292, "high": 0.1294, "low": 0.1286, "close": 0.1288, "volume": 7898.3, "close_time": 1776787199999, "quote_volume": 1018.94457, "trades": 29, "taker_buy_base": 1838.7, "taker_buy_quote": 237.23813 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.1292, "high": 0.1301, "low": 0.129, "close": 0.1296, "volume": 23429.1, "close_time": 1776790799999, "quote_volume": 3029.71375, "trades": 33, "taker_buy_base": 2834.9, "taker_buy_quote": 366.8924 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.1297, "high": 0.1297, "low": 0.1284, "close": 0.1294, "volume": 25250.5, "close_time": 1776794399999, "quote_volume": 3254.2486, "trades": 62, "taker_buy_base": 17333.2, "taker_buy_quote": 2233.34863 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.1291, "high": 0.1294, "low": 0.1285, "close": 0.1287, "volume": 19587.3, "close_time": 1776797999999, "quote_volume": 2523.55357, "trades": 44, "taker_buy_base": 5521.2, "taker_buy_quote": 713.73299 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.129, "high": 0.1291, "low": 0.1274, "close": 0.1276, "volume": 10435.7, "close_time": 1776801599999, "quote_volume": 1338.47042, "trades": 27, "taker_buy_base": 5764.5, "taker_buy_quote": 740.95291 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.128, "high": 0.129, "low": 0.1275, "close": 0.1289, "volume": 17147.7, "close_time": 1776805199999, "quote_volume": 2200.78468, "trades": 53, "taker_buy_base": 11714.2, "taker_buy_quote": 1504.70897 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.1288, "high": 0.1298, "low": 0.1284, "close": 0.1298, "volume": 9117.3, "close_time": 1776808799999, "quote_volume": 1173.09492, "trades": 21, "taker_buy_base": 1115.0, "taker_buy_quote": 143.56348 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.1299, "high": 0.1299, "low": 0.1276, "close": 0.1288, "volume": 50667.2, "close_time": 1776812399999, "quote_volume": 6517.76462, "trades": 92, "taker_buy_base": 16882.5, "taker_buy_quote": 2168.26021 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.129, "high": 0.13, "low": 0.129, "close": 0.1298, "volume": 7948.4, "close_time": 1776815999999, "quote_volume": 1030.09217, "trades": 21, "taker_buy_base": 2156.9, "taker_buy_quote": 279.53742 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.13, "high": 0.1324, "low": 0.1298, "close": 0.1319, "volume": 43770.0, "close_time": 1776819599999, "quote_volume": 5735.23456, "trades": 85, "taker_buy_base": 5672.2, "taker_buy_quote": 742.57409 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.1319, "high": 0.1332, "low": 0.1313, "close": 0.1328, "volume": 45156.6, "close_time": 1776823199999, "quote_volume": 5981.70448, "trades": 110, "taker_buy_base": 26420.6, "taker_buy_quote": 3498.85812 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.1327, "high": 0.1358, "low": 0.1322, "close": 0.1354, "volume": 216673.9, "close_time": 1776826799999, "quote_volume": 29172.24018, "trades": 130, "taker_buy_base": 32820.3, "taker_buy_quote": 4427.5336 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.1359, "high": 0.1361, "low": 0.1344, "close": 0.1344, "volume": 51275.7, "close_time": 1776830399999, "quote_volume": 6918.01125, "trades": 84, "taker_buy_base": 14062.8, "taker_buy_quote": 1897.67323 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.1342, "high": 0.1345, "low": 0.1335, "close": 0.1338, "volume": 17064.5, "close_time": 1776833999999, "quote_volume": 2286.58067, "trades": 37, "taker_buy_base": 1859.9, "taker_buy_quote": 249.19639 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.1333, "high": 0.1357, "low": 0.1328, "close": 0.1347, "volume": 55723.9, "close_time": 1776837599999, "quote_volume": 7508.45117, "trades": 122, "taker_buy_base": 29602.6, "taker_buy_quote": 3983.34924 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.1347, "high": 0.1385, "low": 0.1343, "close": 0.1385, "volume": 147994.2, "close_time": 1776841199999, "quote_volume": 20164.92599, "trades": 173, "taker_buy_base": 117638.4, "taker_buy_quote": 16042.86932 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.1383, "high": 0.1394, "low": 0.1365, "close": 0.1386, "volume": 234741.8, "close_time": 1776844799999, "quote_volume": 32441.59056, "trades": 280, "taker_buy_base": 107190.1, "taker_buy_quote": 14814.21127 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.1386, "high": 0.1408, "low": 0.1374, "close": 0.1389, "volume": 196523.9, "close_time": 1776848399999, "quote_volume": 27394.44502, "trades": 251, "taker_buy_base": 84550.6, "taker_buy_quote": 11806.02387 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.139, "high": 0.1401, "low": 0.1369, "close": 0.1376, "volume": 290565.5, "close_time": 1776851999999, "quote_volume": 40152.04585, "trades": 285, "taker_buy_base": 211315.3, "taker_buy_quote": 29159.48973 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.1375, "high": 0.1381, "low": 0.1369, "close": 0.1376, "volume": 12808.9, "close_time": 1776855599999, "quote_volume": 1760.05566, "trades": 53, "taker_buy_base": 7216.4, "taker_buy_quote": 991.55066 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.1374, "high": 0.1374, "low": 0.1361, "close": 0.1362, "volume": 61425.6, "close_time": 1776859199999, "quote_volume": 8385.587, "trades": 58, "taker_buy_base": 6216.6, "taker_buy_quote": 848.39849 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.1359, "high": 0.1359, "low": 0.134, "close": 0.1341, "volume": 20729.0, "close_time": 1776862799999, "quote_volume": 2797.04495, "trades": 57, "taker_buy_base": 4809.5, "taker_buy_quote": 648.05635 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.1338, "high": 0.1359, "low": 0.1336, "close": 0.1348, "volume": 81015.0, "close_time": 1776866399999, "quote_volume": 10940.2358, "trades": 104, "taker_buy_base": 26208.9, "taker_buy_quote": 3540.55726 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.1348, "high": 0.1352, "low": 0.1343, "close": 0.1348, "volume": 17356.7, "close_time": 1776869999999, "quote_volume": 2340.17455, "trades": 49, "taker_buy_base": 8747.9, "taker_buy_quote": 1181.09737 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.1346, "high": 0.1347, "low": 0.1336, "close": 0.1339, "volume": 12306.7, "close_time": 1776873599999, "quote_volume": 1651.5067, "trades": 43, "taker_buy_base": 5301.6, "taker_buy_quote": 710.84269 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.1335, "high": 0.1347, "low": 0.1335, "close": 0.1341, "volume": 8584.5, "close_time": 1776877199999, "quote_volume": 1153.5132, "trades": 28, "taker_buy_base": 5722.7, "taker_buy_quote": 769.72496 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.1346, "high": 0.1349, "low": 0.1342, "close": 0.1347, "volume": 13313.8, "close_time": 1776880799999, "quote_volume": 1791.45734, "trades": 32, "taker_buy_base": 8949.5, "taker_buy_quote": 1204.32453 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.1349, "high": 0.1356, "low": 0.1347, "close": 0.135, "volume": 33626.3, "close_time": 1776884399999, "quote_volume": 4550.61183, "trades": 42, "taker_buy_base": 30570.8, "taker_buy_quote": 4137.67936 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.1347, "high": 0.1348, "low": 0.1337, "close": 0.1339, "volume": 16955.2, "close_time": 1776887999999, "quote_volume": 2275.30761, "trades": 29, "taker_buy_base": 11162.4, "taker_buy_quote": 1499.67829 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.1337, "high": 0.1338, "low": 0.1331, "close": 0.1336, "volume": 18063.1, "close_time": 1776891599999, "quote_volume": 2411.2341, "trades": 41, "taker_buy_base": 904.5, "taker_buy_quote": 120.7403 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.1332, "high": 0.1343, "low": 0.1332, "close": 0.1343, "volume": 7762.1, "close_time": 1776895199999, "quote_volume": 1034.29043, "trades": 13, "taker_buy_base": 6760.8, "taker_buy_quote": 900.63169 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.1338, "high": 0.1338, "low": 0.1323, "close": 0.1335, "volume": 79289.6, "close_time": 1776898799999, "quote_volume": 10541.50273, "trades": 79, "taker_buy_base": 45251.1, "taker_buy_quote": 6015.79798 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.1327, "high": 0.1328, "low": 0.1308, "close": 0.1313, "volume": 33168.0, "close_time": 1776902399999, "quote_volume": 4360.65904, "trades": 60, "taker_buy_base": 5410.6, "taker_buy_quote": 711.19829 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1311, "high": 0.1314, "low": 0.1295, "close": 0.1309, "volume": 36888.7, "close_time": 1776905999999, "quote_volume": 4809.60664, "trades": 57, "taker_buy_base": 16553.6, "taker_buy_quote": 2156.53762 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.131, "high": 0.131, "low": 0.1299, "close": 0.1303, "volume": 37347.5, "close_time": 1776909599999, "quote_volume": 4872.71215, "trades": 38, "taker_buy_base": 6317.3, "taker_buy_quote": 826.01841 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 0.0, "close_time": 1776913199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.1287, "high": 0.1287, "low": 0.1284, "close": 0.1284, "volume": 1038.5, "close_time": 1776916799999, "quote_volume": 133.38251, "trades": 6, "taker_buy_base": 200.0, "taker_buy_quote": 25.68 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.128, "high": 0.1285, "low": 0.1279, "close": 0.1284, "volume": 3005.1, "close_time": 1776920399999, "quote_volume": 385.18546, "trades": 13, "taker_buy_base": 2091.2, "taker_buy_quote": 268.26488 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.1301, "high": 0.1308, "low": 0.1301, "close": 0.1304, "volume": 3403.0, "close_time": 1776923999999, "quote_volume": 443.63825, "trades": 13, "taker_buy_base": 1209.5, "taker_buy_quote": 157.67381 } ] }, "4h": { "count": 1019, "start_date": "2025-11-04T12:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1001, "high": 1.45, "low": 0.1001, "close": 0.753, "volume": 36056382.5, "close_time": 1762271999999, "quote_volume": 20461077.87764, "trades": 111161, "taker_buy_base": 17170513.9, "taker_buy_quote": 9813652.81314 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.7541, "high": 1.5076, "low": 0.6838, "close": 1.4425, "volume": 23890306.4, "close_time": 1762286399999, "quote_volume": 24885178.54708, "trades": 147313, "taker_buy_base": 12251485.4, "taker_buy_quote": 12778545.37957 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.4403, "high": 4.5, "low": 1.386, "close": 2.6458, "volume": 34583346.4, "close_time": 1762300799999, "quote_volume": 95130192.33268, "trades": 317199, "taker_buy_base": 17696626.4, "taker_buy_quote": 48635282.60073 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.6381, "high": 2.8241, "low": 1.6605, "close": 1.7919, "volume": 12988298.8, "close_time": 1762315199999, "quote_volume": 26714559.49877, "trades": 111143, "taker_buy_base": 6633859.1, "taker_buy_quote": 13661549.67569 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.7907, "high": 1.9838, "low": 1.17, "close": 1.1868, "volume": 18227571.6, "close_time": 1762329599999, "quote_volume": 26320912.62167, "trades": 108033, "taker_buy_base": 9517799.0, "taker_buy_quote": 13791973.5173 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.1881, "high": 1.3991, "low": 1.0878, "close": 1.13, "volume": 19441164.1, "close_time": 1762343999999, "quote_volume": 24004875.10372, "trades": 77286, "taker_buy_base": 9949360.7, "taker_buy_quote": 12292293.04742 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.1304, "high": 1.256, "low": 0.9235, "close": 1.0998, "volume": 13248778.1, "close_time": 1762358399999, "quote_volume": 14473144.21704, "trades": 57522, "taker_buy_base": 6614194.0, "taker_buy_quote": 7227062.2356 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.0999, "high": 1.1233, "low": 0.8171, "close": 0.8395, "volume": 10602224.3, "close_time": 1762372799999, "quote_volume": 10483548.43729, "trades": 55264, "taker_buy_base": 5096313.3, "taker_buy_quote": 5042572.44032 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.8376, "high": 0.8494, "low": 0.7012, "close": 0.7491, "volume": 11964037.4, "close_time": 1762387199999, "quote_volume": 9103781.4629, "trades": 60587, "taker_buy_base": 5899106.1, "taker_buy_quote": 4494813.77367 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.7489, "high": 0.7954, "low": 0.6685, "close": 0.6923, "volume": 5422197.8, "close_time": 1762401599999, "quote_volume": 3882873.53591, "trades": 30706, "taker_buy_base": 2739215.4, "taker_buy_quote": 1964367.34592 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.6944, "high": 0.7221, "low": 0.6019, "close": 0.6105, "volume": 4166814.4, "close_time": 1762415999999, "quote_volume": 2744883.23904, "trades": 24558, "taker_buy_base": 2017519.5, "taker_buy_quote": 1328313.77113 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.6097, "high": 0.6192, "low": 0.5587, "close": 0.5928, "volume": 5413879.2, "close_time": 1762430399999, "quote_volume": 3179615.70571, "trades": 27354, "taker_buy_base": 2574050.2, "taker_buy_quote": 1511412.95677 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.593, "high": 0.6155, "low": 0.513, "close": 0.5198, "volume": 6805788.0, "close_time": 1762444799999, "quote_volume": 3849782.74972, "trades": 27889, "taker_buy_base": 3288932.3, "taker_buy_quote": 1865768.50288 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.5196, "high": 0.5239, "low": 0.4698, "close": 0.4988, "volume": 6981685.6, "close_time": 1762459199999, "quote_volume": 3439513.55834, "trades": 27118, "taker_buy_base": 3325592.9, "taker_buy_quote": 1639347.62323 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.4981, "high": 0.5828, "low": 0.4869, "close": 0.5114, "volume": 6208624.6, "close_time": 1762473599999, "quote_volume": 3233262.21937, "trades": 23162, "taker_buy_base": 3085941.0, "taker_buy_quote": 1607118.47328 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.5112, "high": 0.5268, "low": 0.4812, "close": 0.5114, "volume": 4597441.3, "close_time": 1762487999999, "quote_volume": 2313319.61488, "trades": 20623, "taker_buy_base": 2329995.0, "taker_buy_quote": 1172626.62286 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.5112, "high": 0.595, "low": 0.4882, "close": 0.5718, "volume": 5915723.1, "close_time": 1762502399999, "quote_volume": 3239104.88148, "trades": 25904, "taker_buy_base": 2954704.4, "taker_buy_quote": 1620774.71371 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.5716, "high": 0.6916, "low": 0.5058, "close": 0.5144, "volume": 13390523.3, "close_time": 1762516799999, "quote_volume": 8092154.86161, "trades": 37337, "taker_buy_base": 6474696.1, "taker_buy_quote": 3911402.34801 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.5147, "high": 0.5849, "low": 0.502, "close": 0.5534, "volume": 6347614.5, "close_time": 1762531199999, "quote_volume": 3422813.3679, "trades": 23796, "taker_buy_base": 3005039.2, "taker_buy_quote": 1623071.84023 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.5534, "high": 0.5612, "low": 0.5282, "close": 0.5385, "volume": 5077903.6, "close_time": 1762545599999, "quote_volume": 2764963.85673, "trades": 22523, "taker_buy_base": 2629919.3, "taker_buy_quote": 1432874.10444 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.5383, "high": 0.58, "low": 0.5341, "close": 0.5628, "volume": 5558223.9, "close_time": 1762559999999, "quote_volume": 3096017.2703, "trades": 23686, "taker_buy_base": 2680096.2, "taker_buy_quote": 1492440.18114 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.5626, "high": 0.6794, "low": 0.5591, "close": 0.6046, "volume": 11706720.4, "close_time": 1762574399999, "quote_volume": 7141096.6341, "trades": 36950, "taker_buy_base": 5781677.6, "taker_buy_quote": 3530082.84784 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.6048, "high": 0.6978, "low": 0.6032, "close": 0.6389, "volume": 11997983.3, "close_time": 1762588799999, "quote_volume": 7756625.29613, "trades": 43445, "taker_buy_base": 5982596.5, "taker_buy_quote": 3869573.75082 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.6387, "high": 0.6529, "low": 0.5972, "close": 0.6074, "volume": 11470097.7, "close_time": 1762603199999, "quote_volume": 7150844.18609, "trades": 54194, "taker_buy_base": 5747066.6, "taker_buy_quote": 3584654.83554 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.6077, "high": 0.6235, "low": 0.5632, "close": 0.5769, "volume": 6863028.4, "close_time": 1762617599999, "quote_volume": 4074626.25651, "trades": 27048, "taker_buy_base": 3382399.8, "taker_buy_quote": 2009286.46923 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.5768, "high": 0.65, "low": 0.5732, "close": 0.6276, "volume": 11962753.7, "close_time": 1762631999999, "quote_volume": 7391547.73758, "trades": 45857, "taker_buy_base": 5939725.1, "taker_buy_quote": 3670528.71281 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.6271, "high": 0.6394, "low": 0.6089, "close": 0.6324, "volume": 6273286.7, "close_time": 1762646399999, "quote_volume": 3921385.52119, "trades": 30249, "taker_buy_base": 3127819.0, "taker_buy_quote": 1954383.8533 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.6322, "high": 0.6503, "low": 0.5963, "close": 0.6272, "volume": 10663199.0, "close_time": 1762660799999, "quote_volume": 6602343.50099, "trades": 55526, "taker_buy_base": 5364414.8, "taker_buy_quote": 3320239.55874 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.6267, "high": 0.635, "low": 0.5934, "close": 0.601, "volume": 3515792.0, "close_time": 1762675199999, "quote_volume": 2142307.39982, "trades": 18100, "taker_buy_base": 1765480.5, "taker_buy_quote": 1075940.61355 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.6011, "high": 0.6012, "low": 0.5754, "close": 0.5964, "volume": 3057366.4, "close_time": 1762689599999, "quote_volume": 1798518.44011, "trades": 17350, "taker_buy_base": 1414661.2, "taker_buy_quote": 831781.92737 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.5962, "high": 0.625, "low": 0.591, "close": 0.598, "volume": 4220556.5, "close_time": 1762703999999, "quote_volume": 2551201.88711, "trades": 18338, "taker_buy_base": 2198202.0, "taker_buy_quote": 1329320.14482 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.5978, "high": 0.6181, "low": 0.5939, "close": 0.6156, "volume": 2739643.0, "close_time": 1762718399999, "quote_volume": 1659388.80669, "trades": 14342, "taker_buy_base": 1394236.3, "taker_buy_quote": 844657.99608 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.6151, "high": 0.6192, "low": 0.588, "close": 0.5973, "volume": 2534563.9, "close_time": 1762732799999, "quote_volume": 1521666.93764, "trades": 14834, "taker_buy_base": 1210709.7, "taker_buy_quote": 726535.91175 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.5969, "high": 0.6064, "low": 0.5659, "close": 0.583, "volume": 3305941.9, "close_time": 1762747199999, "quote_volume": 1933827.50888, "trades": 20782, "taker_buy_base": 1500024.1, "taker_buy_quote": 877561.90905 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.5828, "high": 0.584, "low": 0.547, "close": 0.5582, "volume": 1840128.7, "close_time": 1762761599999, "quote_volume": 1043818.70658, "trades": 11909, "taker_buy_base": 861927.8, "taker_buy_quote": 488865.25957 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.5586, "high": 0.572, "low": 0.55, "close": 0.5607, "volume": 2053533.1, "close_time": 1762775999999, "quote_volume": 1154363.90529, "trades": 10856, "taker_buy_base": 1020859.0, "taker_buy_quote": 574259.60816 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.5605, "high": 0.5658, "low": 0.5051, "close": 0.5205, "volume": 2470417.6, "close_time": 1762790399999, "quote_volume": 1335964.34634, "trades": 12201, "taker_buy_base": 1155984.1, "taker_buy_quote": 625541.50826 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.5209, "high": 0.5311, "low": 0.5155, "close": 0.5262, "volume": 2024337.4, "close_time": 1762804799999, "quote_volume": 1063068.17367, "trades": 9663, "taker_buy_base": 1074332.8, "taker_buy_quote": 564254.43174 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.5262, "high": 0.5412, "low": 0.5175, "close": 0.5404, "volume": 1556749.2, "close_time": 1762819199999, "quote_volume": 825717.63542, "trades": 8726, "taker_buy_base": 787380.0, "taker_buy_quote": 417393.44291 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.5402, "high": 0.5402, "low": 0.515, "close": 0.5329, "volume": 1454018.4, "close_time": 1762833599999, "quote_volume": 764048.50697, "trades": 11730, "taker_buy_base": 686784.2, "taker_buy_quote": 360829.5491 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.5324, "high": 0.5666, "low": 0.5167, "close": 0.5217, "volume": 3930495.9, "close_time": 1762847999999, "quote_volume": 2141785.75616, "trades": 19772, "taker_buy_base": 1917834.5, "taker_buy_quote": 1045582.45466 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.5219, "high": 0.524, "low": 0.497, "close": 0.5018, "volume": 2240191.7, "close_time": 1762862399999, "quote_volume": 1142972.79699, "trades": 10570, "taker_buy_base": 1130314.7, "taker_buy_quote": 576604.20405 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.5016, "high": 0.5177, "low": 0.4866, "close": 0.5009, "volume": 3746601.1, "close_time": 1762876799999, "quote_volume": 1871128.42376, "trades": 14187, "taker_buy_base": 1804568.8, "taker_buy_quote": 901417.00845 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.5008, "high": 0.5031, "low": 0.484, "close": 0.4955, "volume": 2364777.0, "close_time": 1762891199999, "quote_volume": 1166068.16538, "trades": 9544, "taker_buy_base": 1181731.9, "taker_buy_quote": 582683.55197 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.4956, "high": 0.4972, "low": 0.461, "close": 0.4655, "volume": 2791203.0, "close_time": 1762905599999, "quote_volume": 1337072.20353, "trades": 10545, "taker_buy_base": 1324579.2, "taker_buy_quote": 634403.49782 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.4657, "high": 0.4686, "low": 0.4434, "close": 0.4591, "volume": 2054490.0, "close_time": 1762919999999, "quote_volume": 935416.95987, "trades": 9354, "taker_buy_base": 1014802.4, "taker_buy_quote": 462176.82273 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.4592, "high": 0.4683, "low": 0.4521, "close": 0.453, "volume": 1528001.3, "close_time": 1762934399999, "quote_volume": 701794.46559, "trades": 7429, "taker_buy_base": 754190.7, "taker_buy_quote": 346495.91835 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.4533, "high": 0.4767, "low": 0.4509, "close": 0.4622, "volume": 2069104.8, "close_time": 1762948799999, "quote_volume": 964266.89991, "trades": 8365, "taker_buy_base": 1015647.9, "taker_buy_quote": 473380.6245 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.4624, "high": 0.4651, "low": 0.4407, "close": 0.4448, "volume": 2344791.3, "close_time": 1762963199999, "quote_volume": 1069517.8513, "trades": 9064, "taker_buy_base": 1167013.8, "taker_buy_quote": 532300.8852 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.4444, "high": 0.446, "low": 0.4311, "close": 0.4329, "volume": 2264295.7, "close_time": 1762977599999, "quote_volume": 989527.98716, "trades": 8823, "taker_buy_base": 1161756.7, "taker_buy_quote": 507668.1815 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.4332, "high": 0.4462, "low": 0.4249, "close": 0.4311, "volume": 1966739.3, "close_time": 1762991999999, "quote_volume": 858430.48421, "trades": 6550, "taker_buy_base": 1127134.2, "taker_buy_quote": 492717.87932 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.431, "high": 0.4562, "low": 0.4275, "close": 0.4336, "volume": 1954300.6, "close_time": 1763006399999, "quote_volume": 860465.58063, "trades": 8228, "taker_buy_base": 994813.5, "taker_buy_quote": 438108.48465 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.4334, "high": 0.4334, "low": 0.4183, "close": 0.424, "volume": 2037564.5, "close_time": 1763020799999, "quote_volume": 869268.55285, "trades": 7768, "taker_buy_base": 1038905.3, "taker_buy_quote": 443354.60202 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.4239, "high": 0.4361, "low": 0.4217, "close": 0.4335, "volume": 1654543.0, "close_time": 1763035199999, "quote_volume": 711496.17384, "trades": 6275, "taker_buy_base": 832911.3, "taker_buy_quote": 358140.976 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.4335, "high": 0.4401, "low": 0.4069, "close": 0.4133, "volume": 2485266.6, "close_time": 1763049599999, "quote_volume": 1047609.44233, "trades": 8219, "taker_buy_base": 1264172.7, "taker_buy_quote": 533022.54653 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.4135, "high": 0.4216, "low": 0.3754, "close": 0.3761, "volume": 3128375.0, "close_time": 1763063999999, "quote_volume": 1234641.49811, "trades": 11017, "taker_buy_base": 1615658.8, "taker_buy_quote": 638096.54477 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.3759, "high": 0.3906, "low": 0.3686, "close": 0.3855, "volume": 1678073.6, "close_time": 1763078399999, "quote_volume": 635044.54083, "trades": 6278, "taker_buy_base": 816690.8, "taker_buy_quote": 309018.13979 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.3853, "high": 0.3936, "low": 0.37, "close": 0.3749, "volume": 1195052.2, "close_time": 1763092799999, "quote_volume": 453154.13049, "trades": 6030, "taker_buy_base": 574729.6, "taker_buy_quote": 217884.99931 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.375, "high": 0.3761, "low": 0.3537, "close": 0.3715, "volume": 1669046.6, "close_time": 1763107199999, "quote_volume": 606826.18123, "trades": 8327, "taker_buy_base": 875843.1, "taker_buy_quote": 318514.36521 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.3713, "high": 0.3744, "low": 0.3577, "close": 0.3649, "volume": 927275.4, "close_time": 1763121599999, "quote_volume": 339499.01316, "trades": 5306, "taker_buy_base": 422868.7, "taker_buy_quote": 154832.1102 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.3647, "high": 0.3767, "low": 0.3547, "close": 0.3735, "volume": 1793841.0, "close_time": 1763135999999, "quote_volume": 661063.87175, "trades": 9249, "taker_buy_base": 868353.5, "taker_buy_quote": 320397.0414 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.3737, "high": 0.3824, "low": 0.3614, "close": 0.3807, "volume": 1280295.9, "close_time": 1763150399999, "quote_volume": 476340.10168, "trades": 6373, "taker_buy_base": 646984.0, "taker_buy_quote": 240551.83039 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.38, "high": 0.3881, "low": 0.366, "close": 0.3727, "volume": 1455148.4, "close_time": 1763164799999, "quote_volume": 552688.64971, "trades": 6459, "taker_buy_base": 737614.2, "taker_buy_quote": 280237.91434 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.372, "high": 0.3869, "low": 0.3678, "close": 0.379, "volume": 1078823.4, "close_time": 1763179199999, "quote_volume": 409403.66923, "trades": 5938, "taker_buy_base": 468717.4, "taker_buy_quote": 177833.06188 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.3789, "high": 0.3837, "low": 0.3682, "close": 0.3692, "volume": 781824.5, "close_time": 1763193599999, "quote_volume": 293842.22659, "trades": 5023, "taker_buy_base": 407071.1, "taker_buy_quote": 152947.48448 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.3694, "high": 0.3695, "low": 0.3569, "close": 0.363, "volume": 924884.9, "close_time": 1763207999999, "quote_volume": 336232.72127, "trades": 5095, "taker_buy_base": 416904.1, "taker_buy_quote": 151607.2034 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.3628, "high": 0.389, "low": 0.3619, "close": 0.3724, "volume": 1536944.2, "close_time": 1763222399999, "quote_volume": 581997.88471, "trades": 7433, "taker_buy_base": 783057.5, "taker_buy_quote": 296798.37854 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.3722, "high": 0.3851, "low": 0.367, "close": 0.3794, "volume": 754008.7, "close_time": 1763236799999, "quote_volume": 285371.29804, "trades": 5498, "taker_buy_base": 376890.5, "taker_buy_quote": 142842.02007 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.3791, "high": 0.3791, "low": 0.3673, "close": 0.372, "volume": 576683.6, "close_time": 1763251199999, "quote_volume": 215265.68819, "trades": 3728, "taker_buy_base": 312302.6, "taker_buy_quote": 116567.77531 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.3723, "high": 0.3723, "low": 0.359, "close": 0.3683, "volume": 782713.5, "close_time": 1763265599999, "quote_volume": 286467.49657, "trades": 4055, "taker_buy_base": 370778.6, "taker_buy_quote": 135693.18043 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.368, "high": 0.373, "low": 0.3622, "close": 0.3645, "volume": 727813.7, "close_time": 1763279999999, "quote_volume": 267065.97332, "trades": 3581, "taker_buy_base": 370196.4, "taker_buy_quote": 135673.7678 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.3643, "high": 0.3669, "low": 0.3454, "close": 0.3472, "volume": 1426153.8, "close_time": 1763294399999, "quote_volume": 509254.93824, "trades": 4978, "taker_buy_base": 704593.6, "taker_buy_quote": 251730.40613 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.3472, "high": 0.3628, "low": 0.3438, "close": 0.3451, "volume": 1518433.0, "close_time": 1763308799999, "quote_volume": 533621.94257, "trades": 5298, "taker_buy_base": 711990.7, "taker_buy_quote": 250073.14817 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.3454, "high": 0.35, "low": 0.3238, "close": 0.3288, "volume": 2091394.4, "close_time": 1763323199999, "quote_volume": 694803.28223, "trades": 5302, "taker_buy_base": 1043662.4, "taker_buy_quote": 346597.32959 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.329, "high": 0.3452, "low": 0.3287, "close": 0.3413, "volume": 1419018.9, "close_time": 1763337599999, "quote_volume": 477816.18928, "trades": 4116, "taker_buy_base": 578217.1, "taker_buy_quote": 194227.38119 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.3412, "high": 0.3412, "low": 0.3305, "close": 0.3371, "volume": 1321962.5, "close_time": 1763351999999, "quote_volume": 443460.04092, "trades": 3926, "taker_buy_base": 860324.6, "taker_buy_quote": 288337.24336 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.3374, "high": 0.3376, "low": 0.3278, "close": 0.3288, "volume": 1199612.8, "close_time": 1763366399999, "quote_volume": 397599.31673, "trades": 4023, "taker_buy_base": 576900.7, "taker_buy_quote": 191268.15596 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.3289, "high": 0.3328, "low": 0.3232, "close": 0.3306, "volume": 1561679.4, "close_time": 1763380799999, "quote_volume": 511707.12561, "trades": 4194, "taker_buy_base": 796737.6, "taker_buy_quote": 261056.73624 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.3305, "high": 0.3315, "low": 0.3097, "close": 0.3141, "volume": 2543070.3, "close_time": 1763395199999, "quote_volume": 814088.07895, "trades": 5714, "taker_buy_base": 1158215.4, "taker_buy_quote": 370358.09532 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.3138, "high": 0.3172, "low": 0.2994, "close": 0.3056, "volume": 1638859.5, "close_time": 1763409599999, "quote_volume": 501780.65403, "trades": 4210, "taker_buy_base": 791632.4, "taker_buy_quote": 242445.93608 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.3058, "high": 0.3147, "low": 0.3033, "close": 0.3138, "volume": 994691.2, "close_time": 1763423999999, "quote_volume": 307232.2898, "trades": 2764, "taker_buy_base": 494594.5, "taker_buy_quote": 152715.64983 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.3137, "high": 0.3215, "low": 0.3043, "close": 0.317, "volume": 1504168.2, "close_time": 1763438399999, "quote_volume": 472007.44846, "trades": 5618, "taker_buy_base": 774265.5, "taker_buy_quote": 243065.61715 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.317, "high": 0.3298, "low": 0.3089, "close": 0.3244, "volume": 1396921.5, "close_time": 1763452799999, "quote_volume": 444316.49603, "trades": 5070, "taker_buy_base": 621667.2, "taker_buy_quote": 197016.11275 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.3245, "high": 0.3276, "low": 0.3067, "close": 0.3082, "volume": 1503126.6, "close_time": 1763467199999, "quote_volume": 478177.75199, "trades": 5127, "taker_buy_base": 824104.7, "taker_buy_quote": 262121.71246 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.3086, "high": 0.3107, "low": 0.2997, "close": 0.3073, "volume": 1188245.0, "close_time": 1763481599999, "quote_volume": 363741.46953, "trades": 4418, "taker_buy_base": 614025.9, "taker_buy_quote": 187820.77805 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.3075, "high": 0.315, "low": 0.3041, "close": 0.3072, "volume": 970982.7, "close_time": 1763495999999, "quote_volume": 301156.4495, "trades": 3182, "taker_buy_base": 510728.9, "taker_buy_quote": 158346.32091 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.3068, "high": 0.3153, "low": 0.3065, "close": 0.3122, "volume": 782780.5, "close_time": 1763510399999, "quote_volume": 242961.59095, "trades": 2558, "taker_buy_base": 371186.5, "taker_buy_quote": 115178.50056 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.3123, "high": 0.3124, "low": 0.303, "close": 0.3047, "volume": 828983.7, "close_time": 1763524799999, "quote_volume": 254907.93893, "trades": 2855, "taker_buy_base": 412112.7, "taker_buy_quote": 126648.70198 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.3044, "high": 0.3052, "low": 0.2942, "close": 0.3022, "volume": 1025176.5, "close_time": 1763539199999, "quote_volume": 306871.44102, "trades": 2933, "taker_buy_base": 493294.5, "taker_buy_quote": 147579.79672 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.3018, "high": 0.302, "low": 0.2953, "close": 0.2969, "volume": 556968.2, "close_time": 1763553599999, "quote_volume": 166082.46969, "trades": 1905, "taker_buy_base": 255462.3, "taker_buy_quote": 76179.32121 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2967, "high": 0.2974, "low": 0.2824, "close": 0.283, "volume": 1609970.0, "close_time": 1763567999999, "quote_volume": 466897.36555, "trades": 3960, "taker_buy_base": 790031.9, "taker_buy_quote": 229235.80995 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2829, "high": 0.2845, "low": 0.268, "close": 0.2708, "volume": 2326171.9, "close_time": 1763582399999, "quote_volume": 637488.38306, "trades": 4433, "taker_buy_base": 1092376.6, "taker_buy_quote": 299279.66913 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2709, "high": 0.2816, "low": 0.2682, "close": 0.2812, "volume": 1465660.7, "close_time": 1763596799999, "quote_volume": 402959.21786, "trades": 3237, "taker_buy_base": 785483.1, "taker_buy_quote": 216046.97918 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2817, "high": 0.2928, "low": 0.2776, "close": 0.2908, "volume": 808858.0, "close_time": 1763611199999, "quote_volume": 229908.9, "trades": 2633, "taker_buy_base": 406831.9, "taker_buy_quote": 115682.96973 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2908, "high": 0.2918, "low": 0.2794, "close": 0.2876, "volume": 809650.1, "close_time": 1763625599999, "quote_volume": 230663.79155, "trades": 2144, "taker_buy_base": 389650.7, "taker_buy_quote": 110961.17993 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2873, "high": 0.2909, "low": 0.2758, "close": 0.2907, "volume": 1212541.9, "close_time": 1763639999999, "quote_volume": 342875.02755, "trades": 3580, "taker_buy_base": 617112.9, "taker_buy_quote": 174781.18295 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2906, "high": 0.2909, "low": 0.2774, "close": 0.2795, "volume": 1970754.6, "close_time": 1763654399999, "quote_volume": 560431.512, "trades": 5550, "taker_buy_base": 978774.8, "taker_buy_quote": 278206.31529 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2794, "high": 0.2803, "low": 0.2592, "close": 0.2656, "volume": 1675658.6, "close_time": 1763668799999, "quote_volume": 448284.34345, "trades": 5649, "taker_buy_base": 835366.1, "taker_buy_quote": 223687.12553 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2652, "high": 0.2762, "low": 0.2622, "close": 0.2694, "volume": 848738.8, "close_time": 1763683199999, "quote_volume": 229782.8694, "trades": 3349, "taker_buy_base": 439780.0, "taker_buy_quote": 119130.67918 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2691, "high": 0.2752, "low": 0.2616, "close": 0.2654, "volume": 806560.6, "close_time": 1763697599999, "quote_volume": 215887.49089, "trades": 3345, "taker_buy_base": 410949.8, "taker_buy_quote": 109960.73295 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2655, "high": 0.2726, "low": 0.2101, "close": 0.2418, "volume": 1569834.1, "close_time": 1763711999999, "quote_volume": 394637.06338, "trades": 4956, "taker_buy_base": 773710.0, "taker_buy_quote": 194319.13821 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2417, "high": 0.2527, "low": 0.2358, "close": 0.2524, "volume": 2294275.8, "close_time": 1763726399999, "quote_volume": 556106.47748, "trades": 6530, "taker_buy_base": 1160331.8, "taker_buy_quote": 281454.3488 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2521, "high": 0.4523, "low": 0.2426, "close": 0.4394, "volume": 20275223.4, "close_time": 1763740799999, "quote_volume": 7302272.73074, "trades": 45688, "taker_buy_base": 10554695.0, "taker_buy_quote": 3787053.61923 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.4396, "high": 0.463, "low": 0.3243, "close": 0.3359, "volume": 16081180.8, "close_time": 1763755199999, "quote_volume": 6256256.72895, "trades": 35395, "taker_buy_base": 7655572.2, "taker_buy_quote": 2985330.23553 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.3359, "high": 0.3398, "low": 0.298, "close": 0.3322, "volume": 5485174.7, "close_time": 1763769599999, "quote_volume": 1757970.50032, "trades": 15832, "taker_buy_base": 2872282.9, "taker_buy_quote": 921250.9141 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.332, "high": 0.5388, "low": 0.312, "close": 0.4677, "volume": 19669861.7, "close_time": 1763783999999, "quote_volume": 8447811.38546, "trades": 37859, "taker_buy_base": 9940603.9, "taker_buy_quote": 4278873.94077 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.4674, "high": 0.4867, "low": 0.3749, "close": 0.4554, "volume": 12648454.9, "close_time": 1763798399999, "quote_volume": 5349345.35516, "trades": 29256, "taker_buy_base": 5957546.1, "taker_buy_quote": 2527360.89302 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.4555, "high": 0.5128, "low": 0.4195, "close": 0.4726, "volume": 18648325.6, "close_time": 1763812799999, "quote_volume": 8608931.71039, "trades": 48899, "taker_buy_base": 9476578.1, "taker_buy_quote": 4382949.78993 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.4724, "high": 0.4758, "low": 0.3863, "close": 0.3924, "volume": 13195543.6, "close_time": 1763827199999, "quote_volume": 5631267.76323, "trades": 37123, "taker_buy_base": 6554105.5, "taker_buy_quote": 2795517.55683 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.392, "high": 0.4365, "low": 0.3878, "close": 0.4194, "volume": 4948182.3, "close_time": 1763841599999, "quote_volume": 2043501.67343, "trades": 21173, "taker_buy_base": 2450368.3, "taker_buy_quote": 1012502.89856 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.419, "high": 0.4214, "low": 0.3932, "close": 0.3972, "volume": 3201327.6, "close_time": 1763855999999, "quote_volume": 1304251.6639, "trades": 17027, "taker_buy_base": 1586030.3, "taker_buy_quote": 646945.62226 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.3974, "high": 0.4017, "low": 0.359, "close": 0.3716, "volume": 4109255.0, "close_time": 1763870399999, "quote_volume": 1548914.51747, "trades": 20759, "taker_buy_base": 1990908.9, "taker_buy_quote": 750492.12636 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.3722, "high": 0.3736, "low": 0.3293, "close": 0.3328, "volume": 3159883.6, "close_time": 1763884799999, "quote_volume": 1087943.4105, "trades": 14284, "taker_buy_base": 1869259.6, "taker_buy_quote": 642098.91189 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.3327, "high": 0.3451, "low": 0.3227, "close": 0.33, "volume": 2958746.0, "close_time": 1763899199999, "quote_volume": 988014.20869, "trades": 11036, "taker_buy_base": 1319092.8, "taker_buy_quote": 440314.08732 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.3299, "high": 0.3497, "low": 0.3278, "close": 0.3309, "volume": 3035205.8, "close_time": 1763913599999, "quote_volume": 1020718.22817, "trades": 13315, "taker_buy_base": 1495083.3, "taker_buy_quote": 503000.50272 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.3309, "high": 0.3365, "low": 0.3181, "close": 0.3335, "volume": 2467887.4, "close_time": 1763927999999, "quote_volume": 809347.58216, "trades": 9935, "taker_buy_base": 1300631.8, "taker_buy_quote": 426016.29325 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.3334, "high": 0.34, "low": 0.3269, "close": 0.3356, "volume": 1800057.8, "close_time": 1763942399999, "quote_volume": 601553.62092, "trades": 7274, "taker_buy_base": 875917.7, "taker_buy_quote": 292655.51684 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.3357, "high": 0.337, "low": 0.3129, "close": 0.3293, "volume": 2527923.1, "close_time": 1763956799999, "quote_volume": 817553.44867, "trades": 10597, "taker_buy_base": 1253503.5, "taker_buy_quote": 405335.95873 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.329, "high": 0.36, "low": 0.3266, "close": 0.3367, "volume": 3391212.7, "close_time": 1763971199999, "quote_volume": 1167845.41243, "trades": 13744, "taker_buy_base": 1704237.9, "taker_buy_quote": 587081.14023 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.3367, "high": 0.351, "low": 0.3179, "close": 0.3195, "volume": 2484887.7, "close_time": 1763985599999, "quote_volume": 825848.86783, "trades": 8017, "taker_buy_base": 1112702.2, "taker_buy_quote": 370344.30524 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.3195, "high": 0.3214, "low": 0.3065, "close": 0.3112, "volume": 1920887.6, "close_time": 1763999999999, "quote_volume": 601485.32057, "trades": 6890, "taker_buy_base": 1017438.6, "taker_buy_quote": 318187.37202 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.311, "high": 0.3272, "low": 0.311, "close": 0.3199, "volume": 1896498.4, "close_time": 1764014399999, "quote_volume": 604859.98914, "trades": 6705, "taker_buy_base": 888954.6, "taker_buy_quote": 283408.55409 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.32, "high": 0.3254, "low": 0.317, "close": 0.3211, "volume": 1347775.3, "close_time": 1764028799999, "quote_volume": 432835.72357, "trades": 4093, "taker_buy_base": 695050.5, "taker_buy_quote": 223353.78574 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.3209, "high": 0.324, "low": 0.3114, "close": 0.3154, "volume": 1064430.1, "close_time": 1764043199999, "quote_volume": 337174.1968, "trades": 4846, "taker_buy_base": 441376.6, "taker_buy_quote": 139804.9659 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.3152, "high": 0.3176, "low": 0.3024, "close": 0.305, "volume": 1095467.5, "close_time": 1764057599999, "quote_volume": 338081.43916, "trades": 5028, "taker_buy_base": 531175.8, "taker_buy_quote": 163985.26854 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.305, "high": 0.3104, "low": 0.2973, "close": 0.3007, "volume": 1311497.2, "close_time": 1764071999999, "quote_volume": 398219.62747, "trades": 5367, "taker_buy_base": 646937.8, "taker_buy_quote": 196294.02022 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.3007, "high": 0.3072, "low": 0.295, "close": 0.3046, "volume": 835002.7, "close_time": 1764086399999, "quote_volume": 252337.70912, "trades": 4612, "taker_buy_base": 391310.6, "taker_buy_quote": 118099.47202 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.3045, "high": 0.3192, "low": 0.3004, "close": 0.3022, "volume": 2340422.2, "close_time": 1764100799999, "quote_volume": 726411.06308, "trades": 7872, "taker_buy_base": 1150401.1, "taker_buy_quote": 356886.9076 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.3023, "high": 0.3076, "low": 0.2979, "close": 0.3047, "volume": 801817.4, "close_time": 1764115199999, "quote_volume": 242811.08127, "trades": 3755, "taker_buy_base": 374774.5, "taker_buy_quote": 113451.4799 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.3046, "high": 0.3204, "low": 0.3002, "close": 0.3106, "volume": 1155617.6, "close_time": 1764129599999, "quote_volume": 360452.30754, "trades": 5832, "taker_buy_base": 623103.0, "taker_buy_quote": 194412.59005 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.3103, "high": 0.3157, "low": 0.3019, "close": 0.3022, "volume": 938693.6, "close_time": 1764143999999, "quote_volume": 290365.67616, "trades": 5308, "taker_buy_base": 446317.2, "taker_buy_quote": 138168.49864 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.302, "high": 0.3039, "low": 0.2931, "close": 0.2958, "volume": 733888.7, "close_time": 1764158399999, "quote_volume": 218267.80387, "trades": 4074, "taker_buy_base": 336612.4, "taker_buy_quote": 100067.19265 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2959, "high": 0.2967, "low": 0.2868, "close": 0.2885, "volume": 822024.8, "close_time": 1764172799999, "quote_volume": 239194.60162, "trades": 3827, "taker_buy_base": 395550.8, "taker_buy_quote": 115074.45405 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2884, "high": 0.305, "low": 0.2884, "close": 0.2998, "volume": 760071.2, "close_time": 1764187199999, "quote_volume": 227503.51048, "trades": 4390, "taker_buy_base": 364658.8, "taker_buy_quote": 108943.00709 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2999, "high": 0.3022, "low": 0.2968, "close": 0.299, "volume": 469767.2, "close_time": 1764201599999, "quote_volume": 140668.01844, "trades": 2590, "taker_buy_base": 205631.4, "taker_buy_quote": 61547.9513 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.299, "high": 0.3, "low": 0.2833, "close": 0.2834, "volume": 624024.8, "close_time": 1764215999999, "quote_volume": 183682.93407, "trades": 3481, "taker_buy_base": 273375.3, "taker_buy_quote": 80328.99581 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2833, "high": 0.3026, "low": 0.2831, "close": 0.2954, "volume": 1605900.1, "close_time": 1764230399999, "quote_volume": 470416.16372, "trades": 6021, "taker_buy_base": 722885.6, "taker_buy_quote": 212033.959 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2952, "high": 0.2974, "low": 0.2882, "close": 0.2925, "volume": 974107.9, "close_time": 1764244799999, "quote_volume": 285168.05948, "trades": 4487, "taker_buy_base": 474791.5, "taker_buy_quote": 138966.4057 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2924, "high": 0.2962, "low": 0.2849, "close": 0.2932, "volume": 849988.4, "close_time": 1764259199999, "quote_volume": 247372.89164, "trades": 3564, "taker_buy_base": 404792.9, "taker_buy_quote": 117771.69604 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.293, "high": 0.297, "low": 0.2896, "close": 0.2951, "volume": 435136.5, "close_time": 1764273599999, "quote_volume": 127774.28536, "trades": 2681, "taker_buy_base": 221130.4, "taker_buy_quote": 64904.50446 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2953, "high": 0.297, "low": 0.2787, "close": 0.2821, "volume": 799930.3, "close_time": 1764287999999, "quote_volume": 230702.8114, "trades": 3131, "taker_buy_base": 408089.0, "taker_buy_quote": 117640.01619 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2817, "high": 0.282, "low": 0.256, "close": 0.267, "volume": 1515504.4, "close_time": 1764302399999, "quote_volume": 402350.28591, "trades": 5425, "taker_buy_base": 682795.2, "taker_buy_quote": 181267.72429 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.267, "high": 0.2726, "low": 0.2633, "close": 0.2649, "volume": 716665.5, "close_time": 1764316799999, "quote_volume": 191098.85786, "trades": 2915, "taker_buy_base": 379988.1, "taker_buy_quote": 101279.19524 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2648, "high": 0.2765, "low": 0.2643, "close": 0.2687, "volume": 859475.5, "close_time": 1764331199999, "quote_volume": 233424.99455, "trades": 3365, "taker_buy_base": 411430.6, "taker_buy_quote": 111716.10821 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2684, "high": 0.2779, "low": 0.2673, "close": 0.2753, "volume": 566800.4, "close_time": 1764345599999, "quote_volume": 154234.97916, "trades": 2883, "taker_buy_base": 274680.0, "taker_buy_quote": 74763.77568 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2754, "high": 0.2756, "low": 0.2635, "close": 0.2698, "volume": 345515.7, "close_time": 1764359999999, "quote_volume": 92764.574, "trades": 2563, "taker_buy_base": 176845.7, "taker_buy_quote": 47491.40861 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.27, "high": 0.27, "low": 0.2628, "close": 0.2629, "volume": 295655.2, "close_time": 1764374399999, "quote_volume": 78632.93572, "trades": 1765, "taker_buy_base": 156895.9, "taker_buy_quote": 41718.86399 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2632, "high": 0.2668, "low": 0.2542, "close": 0.2593, "volume": 387219.3, "close_time": 1764388799999, "quote_volume": 100713.87304, "trades": 2353, "taker_buy_base": 182749.8, "taker_buy_quote": 47517.79769 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2593, "high": 0.2608, "low": 0.2535, "close": 0.255, "volume": 308312.5, "close_time": 1764403199999, "quote_volume": 79204.00429, "trades": 2012, "taker_buy_base": 123873.0, "taker_buy_quote": 31795.84632 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2551, "high": 0.2574, "low": 0.2529, "close": 0.2541, "volume": 251398.1, "close_time": 1764417599999, "quote_volume": 64039.4626, "trades": 1502, "taker_buy_base": 120031.8, "taker_buy_quote": 30598.69114 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.254, "high": 0.257, "low": 0.2517, "close": 0.254, "volume": 273581.9, "close_time": 1764431999999, "quote_volume": 69511.38238, "trades": 1576, "taker_buy_base": 108975.4, "taker_buy_quote": 27716.62997 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2539, "high": 0.2576, "low": 0.2447, "close": 0.2488, "volume": 798807.4, "close_time": 1764446399999, "quote_volume": 199528.16588, "trades": 2959, "taker_buy_base": 380222.0, "taker_buy_quote": 94692.61614 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2488, "high": 0.2541, "low": 0.247, "close": 0.2502, "volume": 324432.2, "close_time": 1764460799999, "quote_volume": 81527.10331, "trades": 1649, "taker_buy_base": 132228.0, "taker_buy_quote": 33225.80352 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2503, "high": 0.2525, "low": 0.2427, "close": 0.2464, "volume": 263810.2, "close_time": 1764475199999, "quote_volume": 65368.81689, "trades": 1823, "taker_buy_base": 130735.9, "taker_buy_quote": 32431.80399 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2464, "high": 0.2498, "low": 0.2407, "close": 0.2459, "volume": 288838.0, "close_time": 1764489599999, "quote_volume": 70827.13765, "trades": 1581, "taker_buy_base": 184992.5, "taker_buy_quote": 45366.25459 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2458, "high": 0.2484, "low": 0.2431, "close": 0.2467, "volume": 261650.5, "close_time": 1764503999999, "quote_volume": 64190.11473, "trades": 1842, "taker_buy_base": 105204.8, "taker_buy_quote": 25813.58371 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2466, "high": 0.2715, "low": 0.2455, "close": 0.2653, "volume": 1230875.8, "close_time": 1764518399999, "quote_volume": 321338.53311, "trades": 5151, "taker_buy_base": 633764.5, "taker_buy_quote": 165434.70306 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2648, "high": 0.2776, "low": 0.2601, "close": 0.2678, "volume": 2563671.1, "close_time": 1764532799999, "quote_volume": 689917.18488, "trades": 8463, "taker_buy_base": 1320150.3, "taker_buy_quote": 355416.97273 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2679, "high": 0.2816, "low": 0.2606, "close": 0.2615, "volume": 2024479.1, "close_time": 1764547199999, "quote_volume": 552991.66578, "trades": 6852, "taker_buy_base": 982675.3, "taker_buy_quote": 268537.17224 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2614, "high": 0.2614, "low": 0.2322, "close": 0.2329, "volume": 1527278.4, "close_time": 1764561599999, "quote_volume": 371412.10958, "trades": 5570, "taker_buy_base": 722893.2, "taker_buy_quote": 175747.62395 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2328, "high": 0.2334, "low": 0.2184, "close": 0.2268, "volume": 1008046.9, "close_time": 1764575999999, "quote_volume": 226493.41073, "trades": 4228, "taker_buy_base": 487068.5, "taker_buy_quote": 109453.51203 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2267, "high": 0.2389, "low": 0.2252, "close": 0.2271, "volume": 688071.0, "close_time": 1764590399999, "quote_volume": 157619.6925, "trades": 2596, "taker_buy_base": 333363.9, "taker_buy_quote": 76403.39195 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2271, "high": 0.2307, "low": 0.2212, "close": 0.2254, "volume": 832538.8, "close_time": 1764604799999, "quote_volume": 188325.02392, "trades": 3774, "taker_buy_base": 428080.8, "taker_buy_quote": 96876.22801 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2253, "high": 0.2368, "low": 0.2212, "close": 0.2349, "volume": 908136.0, "close_time": 1764619199999, "quote_volume": 207342.28463, "trades": 3725, "taker_buy_base": 469861.1, "taker_buy_quote": 107274.27033 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2348, "high": 0.2381, "low": 0.2329, "close": 0.2346, "volume": 477899.3, "close_time": 1764633599999, "quote_volume": 112356.19147, "trades": 2216, "taker_buy_base": 216341.0, "taker_buy_quote": 50873.93557 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2346, "high": 0.2475, "low": 0.2322, "close": 0.2444, "volume": 825487.2, "close_time": 1764647999999, "quote_volume": 198556.41095, "trades": 4082, "taker_buy_base": 496330.1, "taker_buy_quote": 119280.35979 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2442, "high": 0.2545, "low": 0.234, "close": 0.2348, "volume": 1768014.9, "close_time": 1764662399999, "quote_volume": 433321.2977, "trades": 6937, "taker_buy_base": 890989.9, "taker_buy_quote": 218164.59171 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2347, "high": 0.2378, "low": 0.2311, "close": 0.2376, "volume": 732984.2, "close_time": 1764676799999, "quote_volume": 171517.44938, "trades": 2684, "taker_buy_base": 305122.8, "taker_buy_quote": 71536.82753 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2374, "high": 0.2477, "low": 0.2352, "close": 0.2462, "volume": 949537.0, "close_time": 1764691199999, "quote_volume": 229762.7311, "trades": 3777, "taker_buy_base": 548148.4, "taker_buy_quote": 133056.33544 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2463, "high": 0.2471, "low": 0.2418, "close": 0.2429, "volume": 575660.3, "close_time": 1764705599999, "quote_volume": 140423.3128, "trades": 2158, "taker_buy_base": 305998.6, "taker_buy_quote": 74638.41439 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2428, "high": 0.2443, "low": 0.2396, "close": 0.2433, "volume": 414955.2, "close_time": 1764719999999, "quote_volume": 100339.1219, "trades": 1640, "taker_buy_base": 194974.0, "taker_buy_quote": 47162.43444 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2428, "high": 0.2451, "low": 0.2377, "close": 0.2415, "volume": 272254.4, "close_time": 1764734399999, "quote_volume": 65765.70102, "trades": 1632, "taker_buy_base": 137512.1, "taker_buy_quote": 33242.16097 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2415, "high": 0.2526, "low": 0.2411, "close": 0.2454, "volume": 633272.2, "close_time": 1764748799999, "quote_volume": 156486.19428, "trades": 2524, "taker_buy_base": 352169.7, "taker_buy_quote": 86966.96066 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2455, "high": 0.2476, "low": 0.2391, "close": 0.2411, "volume": 379268.6, "close_time": 1764763199999, "quote_volume": 92613.4231, "trades": 1735, "taker_buy_base": 163875.4, "taker_buy_quote": 40011.35573 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2411, "high": 0.2795, "low": 0.2375, "close": 0.257, "volume": 4854517.8, "close_time": 1764777599999, "quote_volume": 1269449.73755, "trades": 14527, "taker_buy_base": 2399268.2, "taker_buy_quote": 626661.32626 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2568, "high": 0.272, "low": 0.253, "close": 0.2632, "volume": 2018648.9, "close_time": 1764791999999, "quote_volume": 530599.8566, "trades": 6759, "taker_buy_base": 988693.6, "taker_buy_quote": 259609.37907 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2633, "high": 0.2658, "low": 0.2541, "close": 0.2555, "volume": 872602.5, "close_time": 1764806399999, "quote_volume": 226817.20751, "trades": 3312, "taker_buy_base": 420939.1, "taker_buy_quote": 109272.64057 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2556, "high": 0.2684, "low": 0.2491, "close": 0.2534, "volume": 962554.4, "close_time": 1764820799999, "quote_volume": 248355.81156, "trades": 4101, "taker_buy_base": 480822.0, "taker_buy_quote": 123734.688 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2535, "high": 0.2608, "low": 0.2454, "close": 0.2495, "volume": 861410.0, "close_time": 1764835199999, "quote_volume": 216571.1416, "trades": 3168, "taker_buy_base": 357531.4, "taker_buy_quote": 90036.946 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2497, "high": 0.2551, "low": 0.2459, "close": 0.2512, "volume": 622102.7, "close_time": 1764849599999, "quote_volume": 155517.33958, "trades": 2258, "taker_buy_base": 259098.3, "taker_buy_quote": 64804.51473 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2509, "high": 0.2651, "low": 0.2409, "close": 0.2481, "volume": 2381203.1, "close_time": 1764863999999, "quote_volume": 599828.11205, "trades": 6837, "taker_buy_base": 1102149.9, "taker_buy_quote": 278065.75253 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.248, "high": 0.2569, "low": 0.2463, "close": 0.252, "volume": 1120174.9, "close_time": 1764878399999, "quote_volume": 280748.95557, "trades": 4124, "taker_buy_base": 471809.9, "taker_buy_quote": 118462.16973 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2519, "high": 0.2545, "low": 0.2465, "close": 0.2475, "volume": 768395.5, "close_time": 1764892799999, "quote_volume": 192349.93745, "trades": 2504, "taker_buy_base": 399259.6, "taker_buy_quote": 99867.02491 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2472, "high": 0.2532, "low": 0.2433, "close": 0.246, "volume": 526795.1, "close_time": 1764907199999, "quote_volume": 130170.33324, "trades": 2859, "taker_buy_base": 300509.4, "taker_buy_quote": 74249.60247 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.246, "high": 0.2478, "low": 0.2419, "close": 0.2428, "volume": 354777.7, "close_time": 1764921599999, "quote_volume": 86733.61133, "trades": 1671, "taker_buy_base": 179343.7, "taker_buy_quote": 43827.27972 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2426, "high": 0.2426, "low": 0.2325, "close": 0.2342, "volume": 699756.9, "close_time": 1764935999999, "quote_volume": 165495.87564, "trades": 2400, "taker_buy_base": 307989.8, "taker_buy_quote": 72825.35334 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.234, "high": 0.2374, "low": 0.2317, "close": 0.235, "volume": 659186.5, "close_time": 1764950399999, "quote_volume": 154521.54073, "trades": 2623, "taker_buy_base": 241789.7, "taker_buy_quote": 56727.0526 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2346, "high": 0.2346, "low": 0.2223, "close": 0.2271, "volume": 1298624.0, "close_time": 1764964799999, "quote_volume": 295065.29545, "trades": 3957, "taker_buy_base": 525792.6, "taker_buy_quote": 119529.80824 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2271, "high": 0.2291, "low": 0.2241, "close": 0.2269, "volume": 384463.8, "close_time": 1764979199999, "quote_volume": 87193.0793, "trades": 1622, "taker_buy_base": 151479.8, "taker_buy_quote": 34334.9755 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2268, "high": 0.2304, "low": 0.2241, "close": 0.2289, "volume": 192143.1, "close_time": 1764993599999, "quote_volume": 43559.8284, "trades": 1114, "taker_buy_base": 97310.7, "taker_buy_quote": 22048.08388 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2286, "high": 0.2287, "low": 0.2242, "close": 0.2266, "volume": 181899.9, "close_time": 1765007999999, "quote_volume": 41137.89691, "trades": 1060, "taker_buy_base": 69594.8, "taker_buy_quote": 15752.44574 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2264, "high": 0.227, "low": 0.2172, "close": 0.2217, "volume": 890325.6, "close_time": 1765022399999, "quote_volume": 196316.88552, "trades": 2565, "taker_buy_base": 320200.9, "taker_buy_quote": 70550.40859 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2217, "high": 0.2253, "low": 0.2199, "close": 0.2239, "volume": 322485.6, "close_time": 1765036799999, "quote_volume": 71732.87535, "trades": 1520, "taker_buy_base": 139217.2, "taker_buy_quote": 30975.78163 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2238, "high": 0.2254, "low": 0.221, "close": 0.2219, "volume": 250929.0, "close_time": 1765051199999, "quote_volume": 55936.10945, "trades": 1114, "taker_buy_base": 126634.3, "taker_buy_quote": 28281.69776 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.222, "high": 0.2278, "low": 0.2219, "close": 0.2274, "volume": 285793.4, "close_time": 1765065599999, "quote_volume": 64090.93775, "trades": 1169, "taker_buy_base": 127024.9, "taker_buy_quote": 28471.44148 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2271, "high": 0.2282, "low": 0.2226, "close": 0.2246, "volume": 672757.9, "close_time": 1765079999999, "quote_volume": 152122.65093, "trades": 1783, "taker_buy_base": 350713.9, "taker_buy_quote": 79510.8436 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2247, "high": 0.2288, "low": 0.2233, "close": 0.2239, "volume": 165304.0, "close_time": 1765094399999, "quote_volume": 37353.72057, "trades": 1059, "taker_buy_base": 88821.9, "taker_buy_quote": 20082.49766 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2239, "high": 0.2241, "low": 0.2191, "close": 0.2219, "volume": 259985.2, "close_time": 1765108799999, "quote_volume": 57530.57727, "trades": 1239, "taker_buy_base": 144306.1, "taker_buy_quote": 31920.26318 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2217, "high": 0.224, "low": 0.2121, "close": 0.2226, "volume": 625176.1, "close_time": 1765123199999, "quote_volume": 136248.55131, "trades": 2808, "taker_buy_base": 288997.0, "taker_buy_quote": 62997.32175 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2224, "high": 0.2254, "low": 0.2186, "close": 0.225, "volume": 440466.1, "close_time": 1765137599999, "quote_volume": 98361.35735, "trades": 1621, "taker_buy_base": 281716.0, "taker_buy_quote": 62947.61096 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.225, "high": 0.2259, "low": 0.2146, "close": 0.2174, "volume": 303409.2, "close_time": 1765151999999, "quote_volume": 66707.78496, "trades": 1576, "taker_buy_base": 151696.3, "taker_buy_quote": 33316.63199 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2175, "high": 0.2239, "low": 0.2166, "close": 0.2216, "volume": 245481.8, "close_time": 1765166399999, "quote_volume": 54044.43912, "trades": 1415, "taker_buy_base": 113502.0, "taker_buy_quote": 25018.66212 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2217, "high": 0.2249, "low": 0.2214, "close": 0.2244, "volume": 294901.7, "close_time": 1765180799999, "quote_volume": 65927.74057, "trades": 818, "taker_buy_base": 156643.4, "taker_buy_quote": 34990.19974 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2243, "high": 0.2263, "low": 0.2222, "close": 0.2234, "volume": 255012.2, "close_time": 1765195199999, "quote_volume": 57268.01685, "trades": 878, "taker_buy_base": 118623.2, "taker_buy_quote": 26610.91226 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2236, "high": 0.2243, "low": 0.2171, "close": 0.2198, "volume": 229251.3, "close_time": 1765209599999, "quote_volume": 50635.07959, "trades": 1148, "taker_buy_base": 109407.8, "taker_buy_quote": 24150.89416 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2197, "high": 0.2219, "low": 0.2158, "close": 0.217, "volume": 233489.1, "close_time": 1765223999999, "quote_volume": 51158.48718, "trades": 1110, "taker_buy_base": 163283.0, "taker_buy_quote": 35789.02109 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2168, "high": 0.2213, "low": 0.2167, "close": 0.2195, "volume": 167365.3, "close_time": 1765238399999, "quote_volume": 36555.22755, "trades": 675, "taker_buy_base": 111661.9, "taker_buy_quote": 24391.24173 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2194, "high": 0.2211, "low": 0.213, "close": 0.2167, "volume": 177408.5, "close_time": 1765252799999, "quote_volume": 38200.44982, "trades": 924, "taker_buy_base": 74531.8, "taker_buy_quote": 16079.3843 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2164, "high": 0.2204, "low": 0.2135, "close": 0.2182, "volume": 210309.6, "close_time": 1765267199999, "quote_volume": 45853.03804, "trades": 769, "taker_buy_base": 79865.7, "taker_buy_quote": 17387.02425 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2179, "high": 0.2188, "low": 0.2139, "close": 0.2166, "volume": 198741.9, "close_time": 1765281599999, "quote_volume": 42859.3312, "trades": 711, "taker_buy_base": 100998.9, "taker_buy_quote": 21784.82831 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2166, "high": 0.2256, "low": 0.2149, "close": 0.2245, "volume": 488531.7, "close_time": 1765295999999, "quote_volume": 107446.11062, "trades": 1665, "taker_buy_base": 299809.3, "taker_buy_quote": 66081.83215 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2249, "high": 0.2269, "low": 0.2216, "close": 0.2234, "volume": 567943.5, "close_time": 1765310399999, "quote_volume": 127489.07299, "trades": 1431, "taker_buy_base": 220277.3, "taker_buy_quote": 49515.73227 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2233, "high": 0.2277, "low": 0.2196, "close": 0.2238, "volume": 247467.1, "close_time": 1765324799999, "quote_volume": 55301.26582, "trades": 1246, "taker_buy_base": 109865.8, "taker_buy_quote": 24563.34598 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2237, "high": 0.2238, "low": 0.2197, "close": 0.2225, "volume": 164121.7, "close_time": 1765339199999, "quote_volume": 36378.6584, "trades": 930, "taker_buy_base": 73869.4, "taker_buy_quote": 16387.6391 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2223, "high": 0.2231, "low": 0.2173, "close": 0.2184, "volume": 187842.4, "close_time": 1765353599999, "quote_volume": 41361.65742, "trades": 664, "taker_buy_base": 117123.0, "taker_buy_quote": 25824.71842 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2182, "high": 0.2189, "low": 0.2128, "close": 0.215, "volume": 283199.1, "close_time": 1765367999999, "quote_volume": 60927.28405, "trades": 971, "taker_buy_base": 126646.5, "taker_buy_quote": 27267.33406 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2147, "high": 0.2167, "low": 0.2134, "close": 0.2146, "volume": 172732.4, "close_time": 1765382399999, "quote_volume": 37184.72654, "trades": 944, "taker_buy_base": 98382.0, "taker_buy_quote": 21191.38008 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2145, "high": 0.2184, "low": 0.2141, "close": 0.2172, "volume": 294594.5, "close_time": 1765396799999, "quote_volume": 63568.62535, "trades": 1983, "taker_buy_base": 160231.4, "taker_buy_quote": 34603.43322 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2173, "high": 0.2208, "low": 0.2073, "close": 0.211, "volume": 582411.8, "close_time": 1765411199999, "quote_volume": 124493.22981, "trades": 2118, "taker_buy_base": 320244.9, "taker_buy_quote": 68341.91602 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2113, "high": 0.2113, "low": 0.2016, "close": 0.2043, "volume": 444996.7, "close_time": 1765425599999, "quote_volume": 91689.17587, "trades": 1850, "taker_buy_base": 254752.3, "taker_buy_quote": 52497.7841 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2042, "high": 0.2078, "low": 0.2023, "close": 0.2026, "volume": 382497.4, "close_time": 1765439999999, "quote_volume": 78408.79234, "trades": 1239, "taker_buy_base": 239629.6, "taker_buy_quote": 49123.42179 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2027, "high": 0.2037, "low": 0.2004, "close": 0.2019, "volume": 497755.5, "close_time": 1765454399999, "quote_volume": 100695.69574, "trades": 818, "taker_buy_base": 190542.2, "taker_buy_quote": 38528.65644 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2018, "high": 0.2036, "low": 0.1969, "close": 0.2017, "volume": 216799.2, "close_time": 1765468799999, "quote_volume": 43528.19133, "trades": 1166, "taker_buy_base": 95934.5, "taker_buy_quote": 19286.98254 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2018, "high": 0.2062, "low": 0.1996, "close": 0.203, "volume": 349408.3, "close_time": 1765483199999, "quote_volume": 70686.80562, "trades": 1335, "taker_buy_base": 219702.1, "taker_buy_quote": 44489.41082 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2032, "high": 0.2064, "low": 0.2025, "close": 0.2052, "volume": 368037.3, "close_time": 1765497599999, "quote_volume": 75381.23519, "trades": 832, "taker_buy_base": 82317.0, "taker_buy_quote": 16841.33845 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.205, "high": 0.2052, "low": 0.2013, "close": 0.202, "volume": 296981.8, "close_time": 1765511999999, "quote_volume": 60341.92013, "trades": 976, "taker_buy_base": 174278.3, "taker_buy_quote": 35400.41033 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2019, "high": 0.2059, "low": 0.2009, "close": 0.2032, "volume": 135214.6, "close_time": 1765526399999, "quote_volume": 27535.5543, "trades": 713, "taker_buy_base": 70438.0, "taker_buy_quote": 14336.08488 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.203, "high": 0.2053, "low": 0.2015, "close": 0.205, "volume": 424077.8, "close_time": 1765540799999, "quote_volume": 86289.65381, "trades": 960, "taker_buy_base": 185542.7, "taker_buy_quote": 37783.12823 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2048, "high": 0.2279, "low": 0.2043, "close": 0.2153, "volume": 2956025.2, "close_time": 1765555199999, "quote_volume": 639367.46197, "trades": 11054, "taker_buy_base": 1495343.9, "taker_buy_quote": 323908.66037 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2156, "high": 0.2448, "low": 0.2156, "close": 0.2311, "volume": 7466612.2, "close_time": 1765569599999, "quote_volume": 1725505.62744, "trades": 29722, "taker_buy_base": 3846087.1, "taker_buy_quote": 890119.10278 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2309, "high": 0.2309, "low": 0.2161, "close": 0.2166, "volume": 1400976.3, "close_time": 1765583999999, "quote_volume": 309844.57427, "trades": 3600, "taker_buy_base": 676680.0, "taker_buy_quote": 149403.13541 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2163, "high": 0.2174, "low": 0.2056, "close": 0.2072, "volume": 656311.0, "close_time": 1765598399999, "quote_volume": 138379.06123, "trades": 1870, "taker_buy_base": 251032.0, "taker_buy_quote": 53057.01409 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.207, "high": 0.2104, "low": 0.2041, "close": 0.2085, "volume": 407846.5, "close_time": 1765612799999, "quote_volume": 84650.66873, "trades": 1325, "taker_buy_base": 256456.8, "taker_buy_quote": 53254.43934 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2083, "high": 0.2145, "low": 0.207, "close": 0.212, "volume": 1048722.0, "close_time": 1765627199999, "quote_volume": 220346.82877, "trades": 1888, "taker_buy_base": 510069.6, "taker_buy_quote": 106920.78844 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2119, "high": 0.2153, "low": 0.2074, "close": 0.2095, "volume": 1038431.6, "close_time": 1765641599999, "quote_volume": 219589.76344, "trades": 2182, "taker_buy_base": 539471.2, "taker_buy_quote": 114068.44891 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2096, "high": 0.2145, "low": 0.2072, "close": 0.2126, "volume": 371963.2, "close_time": 1765655999999, "quote_volume": 78580.84402, "trades": 1050, "taker_buy_base": 246347.4, "taker_buy_quote": 52057.46018 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2127, "high": 0.2143, "low": 0.211, "close": 0.2118, "volume": 156043.7, "close_time": 1765670399999, "quote_volume": 33222.18283, "trades": 635, "taker_buy_base": 56352.0, "taker_buy_quote": 11999.68672 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2117, "high": 0.2145, "low": 0.2092, "close": 0.2093, "volume": 239691.4, "close_time": 1765684799999, "quote_volume": 50894.21478, "trades": 854, "taker_buy_base": 103555.0, "taker_buy_quote": 22007.36541 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2094, "high": 0.2099, "low": 0.2035, "close": 0.2065, "volume": 345349.0, "close_time": 1765699199999, "quote_volume": 70902.49822, "trades": 965, "taker_buy_base": 204959.8, "taker_buy_quote": 42013.918 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2064, "high": 0.207, "low": 0.2027, "close": 0.2035, "volume": 290642.1, "close_time": 1765713599999, "quote_volume": 59497.36659, "trades": 1046, "taker_buy_base": 151634.4, "taker_buy_quote": 31043.05251 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2034, "high": 0.2057, "low": 0.2006, "close": 0.2019, "volume": 183721.8, "close_time": 1765727999999, "quote_volume": 37222.70576, "trades": 816, "taker_buy_base": 52056.0, "taker_buy_quote": 10568.25088 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2017, "high": 0.203, "low": 0.1941, "close": 0.1959, "volume": 467297.4, "close_time": 1765742399999, "quote_volume": 92038.55907, "trades": 1300, "taker_buy_base": 183352.5, "taker_buy_quote": 36246.53348 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1959, "high": 0.196, "low": 0.1904, "close": 0.1923, "volume": 413056.3, "close_time": 1765756799999, "quote_volume": 79883.30772, "trades": 1247, "taker_buy_base": 144448.2, "taker_buy_quote": 27945.55529 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1924, "high": 0.2023, "low": 0.1886, "close": 0.1978, "volume": 1091324.2, "close_time": 1765771199999, "quote_volume": 214299.97734, "trades": 2607, "taker_buy_base": 519772.9, "taker_buy_quote": 102436.09338 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1977, "high": 0.1999, "low": 0.1971, "close": 0.1988, "volume": 274696.9, "close_time": 1765785599999, "quote_volume": 54523.72763, "trades": 843, "taker_buy_base": 138874.9, "taker_buy_quote": 27576.72575 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1987, "high": 0.2009, "low": 0.1946, "close": 0.1973, "volume": 233179.6, "close_time": 1765799999999, "quote_volume": 46018.11944, "trades": 653, "taker_buy_base": 96591.1, "taker_buy_quote": 19074.02196 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1972, "high": 0.1997, "low": 0.1898, "close": 0.1914, "volume": 248104.2, "close_time": 1765814399999, "quote_volume": 48644.15915, "trades": 1314, "taker_buy_base": 139068.7, "taker_buy_quote": 27302.99187 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1912, "high": 0.1932, "low": 0.1772, "close": 0.1825, "volume": 922781.5, "close_time": 1765828799999, "quote_volume": 170013.55495, "trades": 2563, "taker_buy_base": 329373.7, "taker_buy_quote": 60961.74163 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1824, "high": 0.1841, "low": 0.1802, "close": 0.1814, "volume": 178630.8, "close_time": 1765843199999, "quote_volume": 32508.53221, "trades": 763, "taker_buy_base": 111359.4, "taker_buy_quote": 20280.60491 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1814, "high": 0.1941, "low": 0.1788, "close": 0.188, "volume": 657769.9, "close_time": 1765857599999, "quote_volume": 122831.09946, "trades": 1834, "taker_buy_base": 401883.0, "taker_buy_quote": 74856.75901 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1881, "high": 0.1894, "low": 0.1827, "close": 0.1834, "volume": 278249.4, "close_time": 1765871999999, "quote_volume": 51549.55586, "trades": 739, "taker_buy_base": 129802.5, "taker_buy_quote": 24023.15135 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1834, "high": 0.1895, "low": 0.1821, "close": 0.1889, "volume": 661337.6, "close_time": 1765886399999, "quote_volume": 122378.65671, "trades": 1329, "taker_buy_base": 336560.4, "taker_buy_quote": 62280.67852 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1888, "high": 0.1908, "low": 0.1843, "close": 0.1903, "volume": 327203.1, "close_time": 1765900799999, "quote_volume": 61388.64323, "trades": 1101, "taker_buy_base": 140549.9, "taker_buy_quote": 26359.25873 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1903, "high": 0.1921, "low": 0.187, "close": 0.1896, "volume": 271762.6, "close_time": 1765915199999, "quote_volume": 51396.51413, "trades": 798, "taker_buy_base": 126525.4, "taker_buy_quote": 23937.33397 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1897, "high": 0.1967, "low": 0.1897, "close": 0.1916, "volume": 534401.8, "close_time": 1765929599999, "quote_volume": 102782.00319, "trades": 1100, "taker_buy_base": 343726.9, "taker_buy_quote": 66013.08489 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1915, "high": 0.1918, "low": 0.1878, "close": 0.188, "volume": 191336.5, "close_time": 1765943999999, "quote_volume": 36387.63087, "trades": 388, "taker_buy_base": 88259.9, "taker_buy_quote": 16765.56431 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1883, "high": 0.1899, "low": 0.1869, "close": 0.1877, "volume": 75689.2, "close_time": 1765958399999, "quote_volume": 14253.84686, "trades": 237, "taker_buy_base": 40017.2, "taker_buy_quote": 7537.99706 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1877, "high": 0.19, "low": 0.1859, "close": 0.19, "volume": 115772.1, "close_time": 1765972799999, "quote_volume": 21755.2178, "trades": 277, "taker_buy_base": 52620.3, "taker_buy_quote": 9888.81833 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1898, "high": 0.191, "low": 0.1846, "close": 0.1866, "volume": 442981.4, "close_time": 1765987199999, "quote_volume": 83285.56021, "trades": 888, "taker_buy_base": 206948.1, "taker_buy_quote": 38905.71748 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1864, "high": 0.222, "low": 0.1847, "close": 0.1974, "volume": 7579948.0, "close_time": 1766001599999, "quote_volume": 1552572.55931, "trades": 18547, "taker_buy_base": 3712700.4, "taker_buy_quote": 760498.06494 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1977, "high": 0.1985, "low": 0.1811, "close": 0.1828, "volume": 1182302.7, "close_time": 1766015999999, "quote_volume": 225350.46386, "trades": 3358, "taker_buy_base": 623028.3, "taker_buy_quote": 119012.33282 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1823, "high": 0.1919, "low": 0.178, "close": 0.1919, "volume": 641038.5, "close_time": 1766030399999, "quote_volume": 118404.14504, "trades": 2561, "taker_buy_base": 270907.2, "taker_buy_quote": 50293.65071 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1919, "high": 0.1982, "low": 0.1801, "close": 0.1824, "volume": 1763697.0, "close_time": 1766044799999, "quote_volume": 337236.17237, "trades": 5736, "taker_buy_base": 768693.7, "taker_buy_quote": 146637.4288 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1826, "high": 0.1826, "low": 0.1782, "close": 0.1813, "volume": 443070.3, "close_time": 1766059199999, "quote_volume": 79863.9117, "trades": 1310, "taker_buy_base": 242588.3, "taker_buy_quote": 43717.86341 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1812, "high": 0.1861, "low": 0.1795, "close": 0.1846, "volume": 788252.2, "close_time": 1766073599999, "quote_volume": 144426.11412, "trades": 2093, "taker_buy_base": 454158.5, "taker_buy_quote": 83220.68515 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1844, "high": 0.195, "low": 0.1792, "close": 0.1846, "volume": 1389717.2, "close_time": 1766087999999, "quote_volume": 259786.56443, "trades": 3541, "taker_buy_base": 618258.8, "taker_buy_quote": 115559.49504 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1847, "high": 0.1928, "low": 0.1841, "close": 0.1923, "volume": 476418.9, "close_time": 1766102399999, "quote_volume": 90382.23205, "trades": 1406, "taker_buy_base": 221164.0, "taker_buy_quote": 42043.73808 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1919, "high": 0.2062, "low": 0.1913, "close": 0.2015, "volume": 975465.9, "close_time": 1766116799999, "quote_volume": 195473.89026, "trades": 3196, "taker_buy_base": 526813.1, "taker_buy_quote": 105572.3046 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2013, "high": 0.2095, "low": 0.1997, "close": 0.2026, "volume": 853412.7, "close_time": 1766131199999, "quote_volume": 174720.60641, "trades": 2112, "taker_buy_base": 554136.0, "taker_buy_quote": 113350.28804 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2029, "high": 0.215, "low": 0.2028, "close": 0.2128, "volume": 1355919.9, "close_time": 1766145599999, "quote_volume": 284701.90176, "trades": 4206, "taker_buy_base": 698959.0, "taker_buy_quote": 146816.13137 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2128, "high": 0.2187, "low": 0.2092, "close": 0.2127, "volume": 1292147.5, "close_time": 1766159999999, "quote_volume": 276421.28731, "trades": 3433, "taker_buy_base": 662878.1, "taker_buy_quote": 141932.89232 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2126, "high": 0.2126, "low": 0.1998, "close": 0.2116, "volume": 1079417.3, "close_time": 1766174399999, "quote_volume": 221625.73706, "trades": 3091, "taker_buy_base": 515048.0, "taker_buy_quote": 105793.37513 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2112, "high": 0.2116, "low": 0.2038, "close": 0.2081, "volume": 547534.3, "close_time": 1766188799999, "quote_volume": 114312.64153, "trades": 1213, "taker_buy_base": 248028.0, "taker_buy_quote": 51701.77668 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.208, "high": 0.232, "low": 0.2066, "close": 0.2147, "volume": 1752417.1, "close_time": 1766203199999, "quote_volume": 384249.93067, "trades": 4079, "taker_buy_base": 917199.5, "taker_buy_quote": 201439.12737 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2147, "high": 0.2173, "low": 0.2067, "close": 0.211, "volume": 288427.1, "close_time": 1766217599999, "quote_volume": 60739.37689, "trades": 1344, "taker_buy_base": 138630.3, "taker_buy_quote": 29137.41073 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2109, "high": 0.212, "low": 0.2069, "close": 0.2095, "volume": 164738.2, "close_time": 1766231999999, "quote_volume": 34493.69027, "trades": 767, "taker_buy_base": 96490.2, "taker_buy_quote": 20172.89298 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2095, "high": 0.2157, "low": 0.2058, "close": 0.2071, "volume": 324082.5, "close_time": 1766246399999, "quote_volume": 68193.10496, "trades": 1360, "taker_buy_base": 171062.9, "taker_buy_quote": 36022.4361 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2068, "high": 0.211, "low": 0.2025, "close": 0.2095, "volume": 321704.2, "close_time": 1766260799999, "quote_volume": 66456.71771, "trades": 1085, "taker_buy_base": 170174.8, "taker_buy_quote": 35170.72334 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2094, "high": 0.2102, "low": 0.2058, "close": 0.2097, "volume": 233626.1, "close_time": 1766275199999, "quote_volume": 48648.74814, "trades": 717, "taker_buy_base": 131184.3, "taker_buy_quote": 27313.00157 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2098, "high": 0.2098, "low": 0.2038, "close": 0.2045, "volume": 180781.2, "close_time": 1766289599999, "quote_volume": 37279.3455, "trades": 878, "taker_buy_base": 82381.9, "taker_buy_quote": 17010.70401 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2046, "high": 0.2051, "low": 0.2027, "close": 0.2047, "volume": 78434.3, "close_time": 1766303999999, "quote_volume": 15991.05771, "trades": 355, "taker_buy_base": 46964.7, "taker_buy_quote": 9573.85256 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2048, "high": 0.2085, "low": 0.2005, "close": 0.2017, "volume": 321491.1, "close_time": 1766318399999, "quote_volume": 65880.06467, "trades": 1099, "taker_buy_base": 151730.8, "taker_buy_quote": 31190.80515 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2018, "high": 0.2053, "low": 0.1994, "close": 0.2004, "volume": 242210.5, "close_time": 1766332799999, "quote_volume": 48674.02572, "trades": 1105, "taker_buy_base": 135906.0, "taker_buy_quote": 27306.57301 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2003, "high": 0.2024, "low": 0.1984, "close": 0.2023, "volume": 170676.9, "close_time": 1766347199999, "quote_volume": 34168.10197, "trades": 660, "taker_buy_base": 92418.6, "taker_buy_quote": 18523.76608 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2022, "high": 0.2044, "low": 0.1991, "close": 0.2031, "volume": 321422.2, "close_time": 1766361599999, "quote_volume": 64613.74099, "trades": 874, "taker_buy_base": 106173.7, "taker_buy_quote": 21350.18592 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.203, "high": 0.2089, "low": 0.2008, "close": 0.2047, "volume": 172307.5, "close_time": 1766375999999, "quote_volume": 35218.27911, "trades": 1022, "taker_buy_base": 85622.6, "taker_buy_quote": 17522.64648 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2049, "high": 0.2155, "low": 0.2043, "close": 0.2111, "volume": 754603.9, "close_time": 1766390399999, "quote_volume": 160097.20715, "trades": 2020, "taker_buy_base": 368559.1, "taker_buy_quote": 78087.21908 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2113, "high": 0.215, "low": 0.2092, "close": 0.2138, "volume": 957873.8, "close_time": 1766404799999, "quote_volume": 203081.03087, "trades": 1463, "taker_buy_base": 475270.9, "taker_buy_quote": 100944.5513 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2134, "high": 0.2134, "low": 0.2078, "close": 0.2116, "volume": 649505.9, "close_time": 1766419199999, "quote_volume": 136636.85796, "trades": 1560, "taker_buy_base": 284551.7, "taker_buy_quote": 59813.79566 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2118, "high": 0.2229, "low": 0.2112, "close": 0.2148, "volume": 2086468.5, "close_time": 1766433599999, "quote_volume": 454855.67703, "trades": 4467, "taker_buy_base": 927047.6, "taker_buy_quote": 202054.16462 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2148, "high": 0.221, "low": 0.2131, "close": 0.22, "volume": 491097.9, "close_time": 1766447999999, "quote_volume": 106276.13114, "trades": 1271, "taker_buy_base": 256463.5, "taker_buy_quote": 55455.83825 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2201, "high": 0.2225, "low": 0.2154, "close": 0.2166, "volume": 648806.8, "close_time": 1766462399999, "quote_volume": 141606.22063, "trades": 1563, "taker_buy_base": 340671.2, "taker_buy_quote": 74475.73614 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2163, "high": 0.2166, "low": 0.2079, "close": 0.2123, "volume": 980385.7, "close_time": 1766476799999, "quote_volume": 206846.98206, "trades": 1872, "taker_buy_base": 427036.6, "taker_buy_quote": 90177.2481 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2125, "high": 0.2159, "low": 0.2093, "close": 0.2139, "volume": 466580.3, "close_time": 1766491199999, "quote_volume": 99028.45824, "trades": 1011, "taker_buy_base": 242918.1, "taker_buy_quote": 51554.27587 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2139, "high": 0.217, "low": 0.2031, "close": 0.2122, "volume": 1808748.4, "close_time": 1766505599999, "quote_volume": 377789.52807, "trades": 3199, "taker_buy_base": 821816.1, "taker_buy_quote": 171735.8981 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2122, "high": 0.2127, "low": 0.2078, "close": 0.2108, "volume": 477236.1, "close_time": 1766519999999, "quote_volume": 100265.14032, "trades": 983, "taker_buy_base": 266293.5, "taker_buy_quote": 55941.90756 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.2106, "high": 0.2169, "low": 0.2096, "close": 0.2145, "volume": 645085.2, "close_time": 1766534399999, "quote_volume": 138055.87312, "trades": 1296, "taker_buy_base": 318910.2, "taker_buy_quote": 68260.85352 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2148, "high": 0.2292, "low": 0.2146, "close": 0.2238, "volume": 1798231.8, "close_time": 1766548799999, "quote_volume": 402488.47229, "trades": 4206, "taker_buy_base": 922880.8, "taker_buy_quote": 206803.52712 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.224, "high": 0.2307, "low": 0.2159, "close": 0.2172, "volume": 2292175.5, "close_time": 1766563199999, "quote_volume": 516838.09756, "trades": 6036, "taker_buy_base": 1104752.0, "taker_buy_quote": 248933.36999 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.2172, "high": 0.2268, "low": 0.2158, "close": 0.2254, "volume": 1176348.9, "close_time": 1766577599999, "quote_volume": 259243.23791, "trades": 3324, "taker_buy_base": 581647.9, "taker_buy_quote": 128098.2382 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2253, "high": 0.2292, "low": 0.2167, "close": 0.2202, "volume": 1553822.4, "close_time": 1766591999999, "quote_volume": 347405.39133, "trades": 3967, "taker_buy_base": 720256.1, "taker_buy_quote": 161282.62305 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.2201, "high": 0.2226, "low": 0.2178, "close": 0.221, "volume": 465643.8, "close_time": 1766606399999, "quote_volume": 102465.53642, "trades": 1409, "taker_buy_base": 229700.9, "taker_buy_quote": 50519.33598 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2208, "high": 0.2253, "low": 0.2197, "close": 0.223, "volume": 312869.3, "close_time": 1766620799999, "quote_volume": 69473.72366, "trades": 943, "taker_buy_base": 163172.2, "taker_buy_quote": 36242.98592 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.223, "high": 0.226, "low": 0.2179, "close": 0.2243, "volume": 849692.9, "close_time": 1766635199999, "quote_volume": 188772.25925, "trades": 2563, "taker_buy_base": 419780.5, "taker_buy_quote": 93232.68641 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2243, "high": 0.2284, "low": 0.2234, "close": 0.2251, "volume": 617688.8, "close_time": 1766649599999, "quote_volume": 139528.0215, "trades": 2104, "taker_buy_base": 331805.2, "taker_buy_quote": 74978.26156 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2249, "high": 0.2376, "low": 0.2233, "close": 0.2287, "volume": 2261884.7, "close_time": 1766663999999, "quote_volume": 523533.68384, "trades": 6208, "taker_buy_base": 1133060.4, "taker_buy_quote": 262468.05991 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2287, "high": 0.2372, "low": 0.2269, "close": 0.2318, "volume": 1286630.8, "close_time": 1766678399999, "quote_volume": 298611.75461, "trades": 3703, "taker_buy_base": 644382.8, "taker_buy_quote": 149668.84906 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2321, "high": 0.2447, "low": 0.2267, "close": 0.2408, "volume": 2399221.0, "close_time": 1766692799999, "quote_volume": 568084.84113, "trades": 7401, "taker_buy_base": 1163313.7, "taker_buy_quote": 275340.32117 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2408, "high": 0.2425, "low": 0.2372, "close": 0.2397, "volume": 1402255.5, "close_time": 1766707199999, "quote_volume": 336782.00448, "trades": 3354, "taker_buy_base": 749096.1, "taker_buy_quote": 179954.4262 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2391, "high": 0.244, "low": 0.2304, "close": 0.2318, "volume": 1152604.8, "close_time": 1766721599999, "quote_volume": 272783.47211, "trades": 3706, "taker_buy_base": 506705.1, "taker_buy_quote": 119861.18249 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2319, "high": 0.2324, "low": 0.2242, "close": 0.2261, "volume": 681008.9, "close_time": 1766735999999, "quote_volume": 155673.07966, "trades": 2196, "taker_buy_base": 362765.0, "taker_buy_quote": 82936.65157 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2259, "high": 0.2298, "low": 0.2236, "close": 0.2252, "volume": 544486.7, "close_time": 1766750399999, "quote_volume": 123248.35367, "trades": 1563, "taker_buy_base": 195199.9, "taker_buy_quote": 44228.04192 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.225, "high": 0.2268, "low": 0.2224, "close": 0.2255, "volume": 487766.0, "close_time": 1766764799999, "quote_volume": 109401.00085, "trades": 1459, "taker_buy_base": 234615.8, "taker_buy_quote": 52627.20384 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2254, "high": 0.24, "low": 0.224, "close": 0.2283, "volume": 1640526.3, "close_time": 1766779199999, "quote_volume": 378480.19022, "trades": 3864, "taker_buy_base": 828138.4, "taker_buy_quote": 191230.93078 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2283, "high": 0.2308, "low": 0.2247, "close": 0.2305, "volume": 595435.2, "close_time": 1766793599999, "quote_volume": 135190.13091, "trades": 1242, "taker_buy_base": 285189.8, "taker_buy_quote": 64686.99609 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2303, "high": 0.2328, "low": 0.2239, "close": 0.2258, "volume": 746261.6, "close_time": 1766807999999, "quote_volume": 170643.36294, "trades": 1725, "taker_buy_base": 238211.9, "taker_buy_quote": 54338.87656 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2257, "high": 0.2299, "low": 0.2254, "close": 0.2266, "volume": 227119.8, "close_time": 1766822399999, "quote_volume": 51588.56452, "trades": 712, "taker_buy_base": 110432.6, "taker_buy_quote": 25081.46879 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2266, "high": 0.2279, "low": 0.217, "close": 0.2188, "volume": 1147344.3, "close_time": 1766836799999, "quote_volume": 255385.86334, "trades": 2571, "taker_buy_base": 356008.9, "taker_buy_quote": 79056.52832 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2187, "high": 0.222, "low": 0.2182, "close": 0.2213, "volume": 364851.2, "close_time": 1766851199999, "quote_volume": 80277.69715, "trades": 905, "taker_buy_base": 210861.3, "taker_buy_quote": 46384.86055 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2215, "high": 0.2225, "low": 0.2182, "close": 0.2192, "volume": 293015.9, "close_time": 1766865599999, "quote_volume": 64447.05771, "trades": 676, "taker_buy_base": 162873.0, "taker_buy_quote": 35850.48579 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2191, "high": 0.2214, "low": 0.2158, "close": 0.2174, "volume": 327942.5, "close_time": 1766879999999, "quote_volume": 71930.67809, "trades": 874, "taker_buy_base": 163494.5, "taker_buy_quote": 35870.699 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2178, "high": 0.2265, "low": 0.2157, "close": 0.2257, "volume": 392660.0, "close_time": 1766894399999, "quote_volume": 86149.00347, "trades": 1200, "taker_buy_base": 200345.2, "taker_buy_quote": 43940.02154 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.226, "high": 0.2284, "low": 0.2233, "close": 0.2272, "volume": 374254.5, "close_time": 1766908799999, "quote_volume": 84526.84105, "trades": 1209, "taker_buy_base": 211688.4, "taker_buy_quote": 47832.71479 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2272, "high": 0.2357, "low": 0.2236, "close": 0.2315, "volume": 1513058.7, "close_time": 1766923199999, "quote_volume": 348141.92605, "trades": 3272, "taker_buy_base": 1000146.9, "taker_buy_quote": 230108.72134 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.231, "high": 0.2338, "low": 0.2257, "close": 0.2273, "volume": 938172.2, "close_time": 1766937599999, "quote_volume": 214913.15086, "trades": 2170, "taker_buy_base": 472468.2, "taker_buy_quote": 108328.65608 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2272, "high": 0.2272, "low": 0.222, "close": 0.2259, "volume": 489071.8, "close_time": 1766951999999, "quote_volume": 110098.2152, "trades": 1049, "taker_buy_base": 263104.7, "taker_buy_quote": 59249.39455 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2261, "high": 0.2294, "low": 0.2203, "close": 0.2232, "volume": 364355.6, "close_time": 1766966399999, "quote_volume": 81914.159, "trades": 996, "taker_buy_base": 185156.5, "taker_buy_quote": 41603.50398 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2233, "high": 0.2426, "low": 0.2219, "close": 0.2347, "volume": 1798619.0, "close_time": 1766980799999, "quote_volume": 421169.33474, "trades": 3883, "taker_buy_base": 1026054.8, "taker_buy_quote": 240717.02406 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2351, "high": 0.2396, "low": 0.2302, "close": 0.2327, "volume": 671035.5, "close_time": 1766995199999, "quote_volume": 157775.79506, "trades": 1740, "taker_buy_base": 351280.6, "taker_buy_quote": 82553.05684 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2331, "high": 0.2427, "low": 0.2319, "close": 0.2381, "volume": 1052195.2, "close_time": 1767009599999, "quote_volume": 250450.15029, "trades": 1956, "taker_buy_base": 564928.9, "taker_buy_quote": 134539.15535 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2383, "high": 0.2492, "low": 0.2287, "close": 0.2306, "volume": 1925375.1, "close_time": 1767023999999, "quote_volume": 461331.48759, "trades": 3729, "taker_buy_base": 869396.2, "taker_buy_quote": 208049.50709 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2306, "high": 0.2367, "low": 0.229, "close": 0.2349, "volume": 640779.5, "close_time": 1767038399999, "quote_volume": 148938.02004, "trades": 1306, "taker_buy_base": 284593.1, "taker_buy_quote": 66244.68682 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2348, "high": 0.2387, "low": 0.2328, "close": 0.2373, "volume": 732528.3, "close_time": 1767052799999, "quote_volume": 173218.80227, "trades": 1221, "taker_buy_base": 349915.8, "taker_buy_quote": 82721.59626 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2369, "high": 0.2369, "low": 0.2267, "close": 0.2299, "volume": 774433.5, "close_time": 1767067199999, "quote_volume": 180021.24983, "trades": 1619, "taker_buy_base": 393839.3, "taker_buy_quote": 91647.44287 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2299, "high": 0.2349, "low": 0.2271, "close": 0.2301, "volume": 335821.5, "close_time": 1767081599999, "quote_volume": 77402.23438, "trades": 1023, "taker_buy_base": 159753.1, "taker_buy_quote": 36846.19155 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.23, "high": 0.2332, "low": 0.2279, "close": 0.229, "volume": 438506.7, "close_time": 1767095999999, "quote_volume": 101082.15728, "trades": 1039, "taker_buy_base": 224048.8, "taker_buy_quote": 51676.0323 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2294, "high": 0.2326, "low": 0.2276, "close": 0.2313, "volume": 510005.3, "close_time": 1767110399999, "quote_volume": 117156.28398, "trades": 1035, "taker_buy_base": 244831.4, "taker_buy_quote": 56286.17501 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2319, "high": 0.2345, "low": 0.2289, "close": 0.2327, "volume": 319679.1, "close_time": 1767124799999, "quote_volume": 74023.3102, "trades": 749, "taker_buy_base": 164642.9, "taker_buy_quote": 38154.92365 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2318, "high": 0.2347, "low": 0.229, "close": 0.2313, "volume": 420733.3, "close_time": 1767139199999, "quote_volume": 97374.92486, "trades": 631, "taker_buy_base": 200235.3, "taker_buy_quote": 46263.05268 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2313, "high": 0.2315, "low": 0.2211, "close": 0.2261, "volume": 525406.9, "close_time": 1767153599999, "quote_volume": 118331.64134, "trades": 1383, "taker_buy_base": 243141.5, "taker_buy_quote": 54806.95314 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2265, "high": 0.2402, "low": 0.2263, "close": 0.235, "volume": 576119.8, "close_time": 1767167999999, "quote_volume": 135762.47237, "trades": 1747, "taker_buy_base": 293820.9, "taker_buy_quote": 69269.89438 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2348, "high": 0.2394, "low": 0.2292, "close": 0.2328, "volume": 672102.0, "close_time": 1767182399999, "quote_volume": 157597.20374, "trades": 1822, "taker_buy_base": 326502.7, "taker_buy_quote": 76504.69866 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2323, "high": 0.2359, "low": 0.227, "close": 0.2274, "volume": 579013.4, "close_time": 1767196799999, "quote_volume": 134551.29417, "trades": 1742, "taker_buy_base": 205813.6, "taker_buy_quote": 47799.6108 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.228, "high": 0.2282, "low": 0.2173, "close": 0.2229, "volume": 504170.9, "close_time": 1767211199999, "quote_volume": 111615.76141, "trades": 1471, "taker_buy_base": 220458.5, "taker_buy_quote": 48851.30844 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2225, "high": 0.2298, "low": 0.2208, "close": 0.2284, "volume": 543159.6, "close_time": 1767225599999, "quote_volume": 121332.32856, "trades": 1012, "taker_buy_base": 251347.6, "taker_buy_quote": 56273.71589 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2282, "high": 0.2317, "low": 0.225, "close": 0.2282, "volume": 343752.0, "close_time": 1767239999999, "quote_volume": 78386.25853, "trades": 658, "taker_buy_base": 118249.9, "taker_buy_quote": 26872.09339 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2277, "high": 0.2291, "low": 0.2254, "close": 0.2263, "volume": 154309.0, "close_time": 1767254399999, "quote_volume": 35039.70648, "trades": 306, "taker_buy_base": 84403.7, "taker_buy_quote": 19133.55925 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2257, "high": 0.2281, "low": 0.224, "close": 0.2261, "volume": 248915.5, "close_time": 1767268799999, "quote_volume": 56239.88158, "trades": 700, "taker_buy_base": 134188.6, "taker_buy_quote": 30303.88416 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2261, "high": 0.227, "low": 0.2235, "close": 0.2242, "volume": 171784.4, "close_time": 1767283199999, "quote_volume": 38674.26932, "trades": 490, "taker_buy_base": 75530.3, "taker_buy_quote": 17013.69977 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2243, "high": 0.2305, "low": 0.2233, "close": 0.2286, "volume": 187733.5, "close_time": 1767297599999, "quote_volume": 42669.7399, "trades": 606, "taker_buy_base": 95857.7, "taker_buy_quote": 21771.33424 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2283, "high": 0.2318, "low": 0.2268, "close": 0.2298, "volume": 190164.3, "close_time": 1767311999999, "quote_volume": 43562.83172, "trades": 527, "taker_buy_base": 104411.9, "taker_buy_quote": 23945.71023 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2297, "high": 0.2309, "low": 0.2269, "close": 0.2295, "volume": 205774.0, "close_time": 1767326399999, "quote_volume": 47044.62984, "trades": 694, "taker_buy_base": 115853.9, "taker_buy_quote": 26467.74553 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2295, "high": 0.2325, "low": 0.2292, "close": 0.2304, "volume": 292612.9, "close_time": 1767340799999, "quote_volume": 67509.51765, "trades": 603, "taker_buy_base": 143957.3, "taker_buy_quote": 33177.14699 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2306, "high": 0.2321, "low": 0.2274, "close": 0.2302, "volume": 285871.9, "close_time": 1767355199999, "quote_volume": 65786.34488, "trades": 807, "taker_buy_base": 130333.3, "taker_buy_quote": 29970.80979 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.23, "high": 0.2324, "low": 0.2287, "close": 0.2318, "volume": 544572.2, "close_time": 1767369599999, "quote_volume": 125441.95431, "trades": 1260, "taker_buy_base": 283885.1, "taker_buy_quote": 65335.26648 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2321, "high": 0.2399, "low": 0.2314, "close": 0.2377, "volume": 602785.0, "close_time": 1767383999999, "quote_volume": 142706.2706, "trades": 1473, "taker_buy_base": 344280.8, "taker_buy_quote": 81417.4499 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2375, "high": 0.2382, "low": 0.2344, "close": 0.2359, "volume": 316746.8, "close_time": 1767398399999, "quote_volume": 74662.9347, "trades": 713, "taker_buy_base": 182812.3, "taker_buy_quote": 43072.47285 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.236, "high": 0.2418, "low": 0.235, "close": 0.2389, "volume": 518170.0, "close_time": 1767412799999, "quote_volume": 123448.78379, "trades": 909, "taker_buy_base": 240541.3, "taker_buy_quote": 57289.46181 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2389, "high": 0.2397, "low": 0.23, "close": 0.2335, "volume": 420618.4, "close_time": 1767427199999, "quote_volume": 98959.02689, "trades": 1175, "taker_buy_base": 209431.5, "taker_buy_quote": 49316.85431 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2337, "high": 0.2467, "low": 0.232, "close": 0.2404, "volume": 752590.6, "close_time": 1767441599999, "quote_volume": 181479.97876, "trades": 2018, "taker_buy_base": 365846.9, "taker_buy_quote": 88301.81735 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2412, "high": 0.2437, "low": 0.2367, "close": 0.2384, "volume": 467379.6, "close_time": 1767455999999, "quote_volume": 112248.6424, "trades": 1237, "taker_buy_base": 236700.6, "taker_buy_quote": 56852.19353 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2386, "high": 0.2414, "low": 0.2378, "close": 0.239, "volume": 307505.8, "close_time": 1767470399999, "quote_volume": 73653.25744, "trades": 578, "taker_buy_base": 130536.7, "taker_buy_quote": 31264.38284 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2392, "high": 0.2416, "low": 0.2383, "close": 0.2398, "volume": 122243.0, "close_time": 1767484799999, "quote_volume": 29325.56597, "trades": 412, "taker_buy_base": 54911.9, "taker_buy_quote": 13175.56007 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2401, "high": 0.2416, "low": 0.2363, "close": 0.24, "volume": 159288.6, "close_time": 1767499199999, "quote_volume": 38011.98478, "trades": 585, "taker_buy_base": 86613.7, "taker_buy_quote": 20675.56024 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2399, "high": 0.2403, "low": 0.2356, "close": 0.2372, "volume": 186932.3, "close_time": 1767513599999, "quote_volume": 44438.05289, "trades": 503, "taker_buy_base": 114641.1, "taker_buy_quote": 27269.23602 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2374, "high": 0.24, "low": 0.2364, "close": 0.238, "volume": 121014.6, "close_time": 1767527999999, "quote_volume": 28819.33758, "trades": 485, "taker_buy_base": 55175.5, "taker_buy_quote": 13145.668 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2381, "high": 0.2444, "low": 0.2377, "close": 0.2429, "volume": 351819.7, "close_time": 1767542399999, "quote_volume": 84561.96186, "trades": 848, "taker_buy_base": 183176.0, "taker_buy_quote": 44007.35281 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2428, "high": 0.2451, "low": 0.2389, "close": 0.2412, "volume": 217234.4, "close_time": 1767556799999, "quote_volume": 52532.99023, "trades": 752, "taker_buy_base": 106825.5, "taker_buy_quote": 25835.24686 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2413, "high": 0.2428, "low": 0.2397, "close": 0.2405, "volume": 86453.7, "close_time": 1767571199999, "quote_volume": 20841.47152, "trades": 303, "taker_buy_base": 34139.9, "taker_buy_quote": 8232.72029 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2405, "high": 0.2456, "low": 0.2395, "close": 0.2403, "volume": 231452.7, "close_time": 1767585599999, "quote_volume": 56105.56178, "trades": 1120, "taker_buy_base": 137532.2, "taker_buy_quote": 33349.33974 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2404, "high": 0.2405, "low": 0.2321, "close": 0.2399, "volume": 412536.2, "close_time": 1767599999999, "quote_volume": 97673.49547, "trades": 1276, "taker_buy_base": 188427.3, "taker_buy_quote": 44601.58651 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2398, "high": 0.2644, "low": 0.2391, "close": 0.2565, "volume": 2206901.8, "close_time": 1767614399999, "quote_volume": 565137.92632, "trades": 7583, "taker_buy_base": 1024936.5, "taker_buy_quote": 262251.54018 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2562, "high": 0.2572, "low": 0.2389, "close": 0.2442, "volume": 1533330.3, "close_time": 1767628799999, "quote_volume": 379669.68367, "trades": 4751, "taker_buy_base": 759933.7, "taker_buy_quote": 187762.18053 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2442, "high": 0.266, "low": 0.2431, "close": 0.2477, "volume": 1591771.5, "close_time": 1767643199999, "quote_volume": 395498.57624, "trades": 4328, "taker_buy_base": 593635.1, "taker_buy_quote": 147469.4166 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2477, "high": 0.2511, "low": 0.2457, "close": 0.2501, "volume": 417527.6, "close_time": 1767657599999, "quote_volume": 103535.14372, "trades": 1101, "taker_buy_base": 257111.8, "taker_buy_quote": 63713.91985 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2497, "high": 0.2508, "low": 0.2469, "close": 0.2499, "volume": 218163.7, "close_time": 1767671999999, "quote_volume": 54278.66826, "trades": 670, "taker_buy_base": 137643.7, "taker_buy_quote": 34245.10118 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2498, "high": 0.2499, "low": 0.2436, "close": 0.2448, "volume": 249889.2, "close_time": 1767686399999, "quote_volume": 61764.21483, "trades": 607, "taker_buy_base": 179053.0, "taker_buy_quote": 44296.31327 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2447, "high": 0.2471, "low": 0.2432, "close": 0.245, "volume": 410912.6, "close_time": 1767700799999, "quote_volume": 100970.64258, "trades": 764, "taker_buy_base": 198632.3, "taker_buy_quote": 48778.61517 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.245, "high": 0.249, "low": 0.2438, "close": 0.2461, "volume": 392204.0, "close_time": 1767715199999, "quote_volume": 96861.50163, "trades": 988, "taker_buy_base": 217799.9, "taker_buy_quote": 53770.5443 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2464, "high": 0.2464, "low": 0.2403, "close": 0.2444, "volume": 402057.0, "close_time": 1767729599999, "quote_volume": 97718.79589, "trades": 973, "taker_buy_base": 217905.6, "taker_buy_quote": 52975.16646 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2445, "high": 0.2577, "low": 0.244, "close": 0.2548, "volume": 465989.8, "close_time": 1767743999999, "quote_volume": 117966.73175, "trades": 1156, "taker_buy_base": 244308.8, "taker_buy_quote": 61822.22892 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2542, "high": 0.2542, "low": 0.248, "close": 0.2488, "volume": 347089.6, "close_time": 1767758399999, "quote_volume": 86886.23324, "trades": 848, "taker_buy_base": 171600.3, "taker_buy_quote": 42938.63729 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2489, "high": 0.2511, "low": 0.248, "close": 0.2506, "volume": 253653.2, "close_time": 1767772799999, "quote_volume": 63244.97798, "trades": 613, "taker_buy_base": 120133.1, "taker_buy_quote": 29925.52959 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2508, "high": 0.2583, "low": 0.2469, "close": 0.2548, "volume": 649072.6, "close_time": 1767787199999, "quote_volume": 163985.7869, "trades": 1307, "taker_buy_base": 309777.5, "taker_buy_quote": 78310.31625 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2543, "high": 0.2546, "low": 0.2479, "close": 0.2497, "volume": 248469.6, "close_time": 1767801599999, "quote_volume": 62135.32631, "trades": 793, "taker_buy_base": 131329.0, "taker_buy_quote": 32827.89373 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2496, "high": 0.2516, "low": 0.2463, "close": 0.2501, "volume": 317137.2, "close_time": 1767815999999, "quote_volume": 78963.86982, "trades": 561, "taker_buy_base": 172808.6, "taker_buy_quote": 43010.56534 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2501, "high": 0.2501, "low": 0.2428, "close": 0.2455, "volume": 298574.0, "close_time": 1767830399999, "quote_volume": 73636.30099, "trades": 498, "taker_buy_base": 173005.4, "taker_buy_quote": 42759.69166 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2455, "high": 0.2474, "low": 0.2388, "close": 0.2399, "volume": 120125.1, "close_time": 1767844799999, "quote_volume": 29152.93358, "trades": 423, "taker_buy_base": 72495.9, "taker_buy_quote": 17626.12963 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2399, "high": 0.2523, "low": 0.2393, "close": 0.2509, "volume": 183573.2, "close_time": 1767859199999, "quote_volume": 45585.52003, "trades": 642, "taker_buy_base": 95001.7, "taker_buy_quote": 23573.50891 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2507, "high": 0.2513, "low": 0.2452, "close": 0.2479, "volume": 437275.5, "close_time": 1767873599999, "quote_volume": 108385.98905, "trades": 1117, "taker_buy_base": 199632.4, "taker_buy_quote": 49509.98784 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2483, "high": 0.2507, "low": 0.2416, "close": 0.2497, "volume": 272213.9, "close_time": 1767887999999, "quote_volume": 67057.66791, "trades": 747, "taker_buy_base": 139855.3, "taker_buy_quote": 34404.17652 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2501, "high": 0.2542, "low": 0.2486, "close": 0.2518, "volume": 406542.6, "close_time": 1767902399999, "quote_volume": 101794.03696, "trades": 806, "taker_buy_base": 302943.4, "taker_buy_quote": 75792.13352 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2517, "high": 0.2524, "low": 0.2492, "close": 0.2497, "volume": 57001.5, "close_time": 1767916799999, "quote_volume": 14263.86128, "trades": 233, "taker_buy_base": 21162.6, "taker_buy_quote": 5292.43856 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2497, "high": 0.2589, "low": 0.249, "close": 0.2546, "volume": 223863.5, "close_time": 1767931199999, "quote_volume": 56839.56924, "trades": 766, "taker_buy_base": 113952.9, "taker_buy_quote": 28959.55542 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2547, "high": 0.2572, "low": 0.2518, "close": 0.2524, "volume": 169128.0, "close_time": 1767945599999, "quote_volume": 42990.75008, "trades": 651, "taker_buy_base": 82337.0, "taker_buy_quote": 20941.35095 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2526, "high": 0.2542, "low": 0.2471, "close": 0.2533, "volume": 200601.0, "close_time": 1767959999999, "quote_volume": 50325.31944, "trades": 702, "taker_buy_base": 115778.8, "taker_buy_quote": 29066.3885 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.253, "high": 0.2563, "low": 0.2505, "close": 0.2533, "volume": 249793.4, "close_time": 1767974399999, "quote_volume": 63229.05588, "trades": 722, "taker_buy_base": 140819.7, "taker_buy_quote": 35644.65093 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2532, "high": 0.2535, "low": 0.2486, "close": 0.25, "volume": 114434.6, "close_time": 1767988799999, "quote_volume": 28717.20296, "trades": 316, "taker_buy_base": 59134.8, "taker_buy_quote": 14825.71874 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.249, "high": 0.2535, "low": 0.249, "close": 0.2524, "volume": 49738.8, "close_time": 1768003199999, "quote_volume": 12492.63164, "trades": 201, "taker_buy_base": 31300.5, "taker_buy_quote": 7856.59373 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2521, "high": 0.2525, "low": 0.2485, "close": 0.2499, "volume": 50954.8, "close_time": 1768017599999, "quote_volume": 12760.06798, "trades": 220, "taker_buy_base": 26815.5, "taker_buy_quote": 6715.65961 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2491, "high": 0.2524, "low": 0.2451, "close": 0.252, "volume": 129545.9, "close_time": 1768031999999, "quote_volume": 32101.49573, "trades": 458, "taker_buy_base": 70169.3, "taker_buy_quote": 17371.68755 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2513, "high": 0.2514, "low": 0.2488, "close": 0.2507, "volume": 113021.4, "close_time": 1768046399999, "quote_volume": 28250.72605, "trades": 337, "taker_buy_base": 63797.6, "taker_buy_quote": 15949.75645 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2503, "high": 0.256, "low": 0.2497, "close": 0.2547, "volume": 258673.5, "close_time": 1768060799999, "quote_volume": 65515.06505, "trades": 737, "taker_buy_base": 134495.4, "taker_buy_quote": 34070.87924 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2548, "high": 0.264, "low": 0.2544, "close": 0.2584, "volume": 486250.0, "close_time": 1768075199999, "quote_volume": 126379.56059, "trades": 1234, "taker_buy_base": 246756.3, "taker_buy_quote": 64082.12732 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2585, "high": 0.2595, "low": 0.255, "close": 0.2568, "volume": 109758.8, "close_time": 1768089599999, "quote_volume": 28167.4365, "trades": 367, "taker_buy_base": 49902.3, "taker_buy_quote": 12821.12809 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2568, "high": 0.2568, "low": 0.2518, "close": 0.2558, "volume": 100105.2, "close_time": 1768103999999, "quote_volume": 25431.85749, "trades": 275, "taker_buy_base": 62122.5, "taker_buy_quote": 15786.81495 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2567, "high": 0.261, "low": 0.2543, "close": 0.258, "volume": 223699.1, "close_time": 1768118399999, "quote_volume": 57681.44401, "trades": 499, "taker_buy_base": 99160.1, "taker_buy_quote": 25612.70612 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2581, "high": 0.2592, "low": 0.2551, "close": 0.2557, "volume": 118342.9, "close_time": 1768132799999, "quote_volume": 30417.98791, "trades": 398, "taker_buy_base": 54727.7, "taker_buy_quote": 14081.33525 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2549, "high": 0.2563, "low": 0.2514, "close": 0.2527, "volume": 85057.5, "close_time": 1768147199999, "quote_volume": 21617.23135, "trades": 280, "taker_buy_base": 33451.9, "taker_buy_quote": 8510.55407 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2529, "high": 0.2551, "low": 0.2521, "close": 0.2536, "volume": 98965.8, "close_time": 1768161599999, "quote_volume": 25084.68205, "trades": 299, "taker_buy_base": 64411.1, "taker_buy_quote": 16336.50592 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2525, "high": 0.254, "low": 0.2471, "close": 0.2503, "volume": 214894.7, "close_time": 1768175999999, "quote_volume": 53852.46786, "trades": 497, "taker_buy_base": 80328.3, "taker_buy_quote": 20071.2648 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2499, "high": 0.2499, "low": 0.2403, "close": 0.2431, "volume": 275841.4, "close_time": 1768190399999, "quote_volume": 67277.47343, "trades": 724, "taker_buy_base": 125513.3, "taker_buy_quote": 30593.6224 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2431, "high": 0.2466, "low": 0.2418, "close": 0.2426, "volume": 106550.1, "close_time": 1768204799999, "quote_volume": 26023.58288, "trades": 324, "taker_buy_base": 46599.9, "taker_buy_quote": 11376.97334 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2423, "high": 0.251, "low": 0.2409, "close": 0.2499, "volume": 289947.3, "close_time": 1768219199999, "quote_volume": 71522.17464, "trades": 510, "taker_buy_base": 123663.7, "taker_buy_quote": 30415.77345 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.25, "high": 0.2596, "low": 0.2497, "close": 0.2548, "volume": 591751.8, "close_time": 1768233599999, "quote_volume": 150970.68505, "trades": 1566, "taker_buy_base": 291524.0, "taker_buy_quote": 74393.06433 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2553, "high": 0.2626, "low": 0.2511, "close": 0.2531, "volume": 488938.0, "close_time": 1768247999999, "quote_volume": 125077.28284, "trades": 1134, "taker_buy_base": 271399.2, "taker_buy_quote": 69421.35822 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2533, "high": 0.2556, "low": 0.2487, "close": 0.2498, "volume": 132291.9, "close_time": 1768262399999, "quote_volume": 33239.34447, "trades": 434, "taker_buy_base": 60720.8, "taker_buy_quote": 15277.67551 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2498, "high": 0.2507, "low": 0.2458, "close": 0.2459, "volume": 122024.3, "close_time": 1768276799999, "quote_volume": 30245.89787, "trades": 379, "taker_buy_base": 71700.0, "taker_buy_quote": 17766.75379 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2459, "high": 0.2513, "low": 0.2454, "close": 0.2497, "volume": 92038.2, "close_time": 1768291199999, "quote_volume": 22923.87904, "trades": 304, "taker_buy_base": 36055.5, "taker_buy_quote": 8979.92692 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2494, "high": 0.2501, "low": 0.2478, "close": 0.2489, "volume": 62086.7, "close_time": 1768305599999, "quote_volume": 15470.029, "trades": 242, "taker_buy_base": 31495.0, "taker_buy_quote": 7843.55894 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2488, "high": 0.2535, "low": 0.2481, "close": 0.2533, "volume": 149748.9, "close_time": 1768319999999, "quote_volume": 37455.9818, "trades": 566, "taker_buy_base": 78968.0, "taker_buy_quote": 19768.11789 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.253, "high": 0.2546, "low": 0.2514, "close": 0.2526, "volume": 101641.9, "close_time": 1768334399999, "quote_volume": 25704.9991, "trades": 315, "taker_buy_base": 63651.7, "taker_buy_quote": 16104.43639 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2528, "high": 0.2548, "low": 0.2503, "close": 0.2535, "volume": 126496.1, "close_time": 1768348799999, "quote_volume": 32002.46939, "trades": 433, "taker_buy_base": 66343.8, "taker_buy_quote": 16815.77826 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.254, "high": 0.2569, "low": 0.2521, "close": 0.2545, "volume": 82008.4, "close_time": 1768363199999, "quote_volume": 20815.34445, "trades": 317, "taker_buy_base": 49969.5, "taker_buy_quote": 12691.50124 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2545, "high": 0.2609, "low": 0.2531, "close": 0.2564, "volume": 168510.6, "close_time": 1768377599999, "quote_volume": 43359.76088, "trades": 576, "taker_buy_base": 85765.0, "taker_buy_quote": 22083.46763 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2566, "high": 0.259, "low": 0.2535, "close": 0.2569, "volume": 195692.0, "close_time": 1768391999999, "quote_volume": 50153.02998, "trades": 799, "taker_buy_base": 99874.4, "taker_buy_quote": 25600.45405 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.257, "high": 0.2678, "low": 0.2561, "close": 0.265, "volume": 562017.2, "close_time": 1768406399999, "quote_volume": 147032.24207, "trades": 1857, "taker_buy_base": 321703.9, "taker_buy_quote": 84239.84673 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2652, "high": 0.2748, "low": 0.2571, "close": 0.2586, "volume": 641570.0, "close_time": 1768420799999, "quote_volume": 170872.42329, "trades": 1988, "taker_buy_base": 336782.4, "taker_buy_quote": 89951.60045 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2587, "high": 0.2611, "low": 0.2524, "close": 0.2542, "volume": 242556.1, "close_time": 1768435199999, "quote_volume": 62093.2271, "trades": 1310, "taker_buy_base": 73387.0, "taker_buy_quote": 18859.74199 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2541, "high": 0.2541, "low": 0.22, "close": 0.2427, "volume": 687684.8, "close_time": 1768449599999, "quote_volume": 170606.79047, "trades": 2207, "taker_buy_base": 294208.0, "taker_buy_quote": 73028.25131 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2426, "high": 0.2452, "low": 0.2423, "close": 0.2436, "volume": 106862.7, "close_time": 1768463999999, "quote_volume": 25990.41227, "trades": 740, "taker_buy_base": 50211.3, "taker_buy_quote": 12219.2988 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2435, "high": 0.2463, "low": 0.2415, "close": 0.242, "volume": 203087.6, "close_time": 1768478399999, "quote_volume": 49488.0844, "trades": 647, "taker_buy_base": 128397.5, "taker_buy_quote": 31277.99217 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.242, "high": 0.2429, "low": 0.2276, "close": 0.23, "volume": 456851.5, "close_time": 1768492799999, "quote_volume": 106952.18875, "trades": 1270, "taker_buy_base": 181041.2, "taker_buy_quote": 42720.86894 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2299, "high": 0.2346, "low": 0.2213, "close": 0.2262, "volume": 780213.7, "close_time": 1768507199999, "quote_volume": 177757.18236, "trades": 1964, "taker_buy_base": 305144.2, "taker_buy_quote": 69668.09198 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2263, "high": 0.2285, "low": 0.2224, "close": 0.2267, "volume": 236680.8, "close_time": 1768521599999, "quote_volume": 53377.932, "trades": 1118, "taker_buy_base": 103299.4, "taker_buy_quote": 23324.76308 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2267, "high": 0.2296, "low": 0.2249, "close": 0.2262, "volume": 190265.6, "close_time": 1768535999999, "quote_volume": 43186.26818, "trades": 758, "taker_buy_base": 60257.4, "taker_buy_quote": 13698.61621 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2263, "high": 0.2275, "low": 0.2223, "close": 0.2223, "volume": 204617.1, "close_time": 1768550399999, "quote_volume": 45904.95347, "trades": 733, "taker_buy_base": 76905.0, "taker_buy_quote": 17256.75397 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2221, "high": 0.2235, "low": 0.2174, "close": 0.2185, "volume": 168357.0, "close_time": 1768564799999, "quote_volume": 37006.52378, "trades": 517, "taker_buy_base": 62016.9, "taker_buy_quote": 13631.68373 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.219, "high": 0.2202, "low": 0.2119, "close": 0.2125, "volume": 187781.6, "close_time": 1768579199999, "quote_volume": 40583.16649, "trades": 662, "taker_buy_base": 84192.4, "taker_buy_quote": 18186.01262 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2123, "high": 0.218, "low": 0.2122, "close": 0.2153, "volume": 130165.9, "close_time": 1768593599999, "quote_volume": 28043.26389, "trades": 448, "taker_buy_base": 65379.5, "taker_buy_quote": 14087.58522 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.215, "high": 0.2237, "low": 0.2149, "close": 0.2231, "volume": 96397.3, "close_time": 1768607999999, "quote_volume": 21296.78386, "trades": 298, "taker_buy_base": 62763.0, "taker_buy_quote": 13866.75456 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2227, "high": 0.2227, "low": 0.2179, "close": 0.2187, "volume": 133004.4, "close_time": 1768622399999, "quote_volume": 29210.09212, "trades": 343, "taker_buy_base": 85010.3, "taker_buy_quote": 18679.71275 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2185, "high": 0.2186, "low": 0.2158, "close": 0.2185, "volume": 75415.7, "close_time": 1768636799999, "quote_volume": 16401.40678, "trades": 272, "taker_buy_base": 38530.7, "taker_buy_quote": 8382.95006 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2185, "high": 0.2199, "low": 0.2167, "close": 0.2173, "volume": 77422.7, "close_time": 1768651199999, "quote_volume": 16892.0966, "trades": 280, "taker_buy_base": 39059.2, "taker_buy_quote": 8524.55459 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2172, "high": 0.2199, "low": 0.2153, "close": 0.2199, "volume": 84894.4, "close_time": 1768665599999, "quote_volume": 18474.79493, "trades": 275, "taker_buy_base": 38262.0, "taker_buy_quote": 8334.16332 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2196, "high": 0.2224, "low": 0.2183, "close": 0.2209, "volume": 71833.7, "close_time": 1768679999999, "quote_volume": 15803.67053, "trades": 304, "taker_buy_base": 36548.3, "taker_buy_quote": 8042.7498 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2209, "high": 0.2221, "low": 0.2152, "close": 0.2158, "volume": 72392.0, "close_time": 1768694399999, "quote_volume": 15786.48574, "trades": 405, "taker_buy_base": 35269.6, "taker_buy_quote": 7687.09463 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2157, "high": 0.2184, "low": 0.2116, "close": 0.2128, "volume": 159961.8, "close_time": 1768708799999, "quote_volume": 34274.11109, "trades": 558, "taker_buy_base": 70208.9, "taker_buy_quote": 15017.77527 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2125, "high": 0.2146, "low": 0.2114, "close": 0.2127, "volume": 93533.6, "close_time": 1768723199999, "quote_volume": 19912.48304, "trades": 284, "taker_buy_base": 45160.3, "taker_buy_quote": 9615.02413 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2124, "high": 0.2158, "low": 0.2122, "close": 0.2153, "volume": 186167.9, "close_time": 1768737599999, "quote_volume": 39704.56114, "trades": 330, "taker_buy_base": 84330.9, "taker_buy_quote": 17977.16307 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2153, "high": 0.2165, "low": 0.2129, "close": 0.2149, "volume": 120927.6, "close_time": 1768751999999, "quote_volume": 25987.34806, "trades": 249, "taker_buy_base": 78298.1, "taker_buy_quote": 16829.37491 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2147, "high": 0.2181, "low": 0.2147, "close": 0.2164, "volume": 104314.4, "close_time": 1768766399999, "quote_volume": 22582.41201, "trades": 277, "taker_buy_base": 79117.1, "taker_buy_quote": 17130.18478 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2163, "high": 0.218, "low": 0.2034, "close": 0.2044, "volume": 388906.2, "close_time": 1768780799999, "quote_volume": 82985.46377, "trades": 695, "taker_buy_base": 151998.6, "taker_buy_quote": 32297.44885 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2044, "high": 0.2045, "low": 0.1816, "close": 0.1972, "volume": 1602803.2, "close_time": 1768795199999, "quote_volume": 308932.47719, "trades": 3442, "taker_buy_base": 797938.0, "taker_buy_quote": 153909.07229 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1971, "high": 0.1971, "low": 0.1926, "close": 0.1957, "volume": 278846.0, "close_time": 1768809599999, "quote_volume": 54369.98103, "trades": 527, "taker_buy_base": 164529.0, "taker_buy_quote": 32084.25453 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1954, "high": 0.1962, "low": 0.193, "close": 0.195, "volume": 108392.0, "close_time": 1768823999999, "quote_volume": 21149.8809, "trades": 622, "taker_buy_base": 40816.8, "taker_buy_quote": 7962.10299 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1949, "high": 0.1969, "low": 0.194, "close": 0.1954, "volume": 147872.0, "close_time": 1768838399999, "quote_volume": 28952.12566, "trades": 429, "taker_buy_base": 65679.3, "taker_buy_quote": 12852.56985 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1953, "high": 0.2, "low": 0.1953, "close": 0.1995, "volume": 90578.2, "close_time": 1768852799999, "quote_volume": 18006.67214, "trades": 219, "taker_buy_base": 25148.5, "taker_buy_quote": 4977.92781 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1999, "high": 0.204, "low": 0.1988, "close": 0.204, "volume": 322193.5, "close_time": 1768867199999, "quote_volume": 64817.76424, "trades": 682, "taker_buy_base": 185724.5, "taker_buy_quote": 37336.17841 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2038, "high": 0.2038, "low": 0.2005, "close": 0.2018, "volume": 135723.3, "close_time": 1768881599999, "quote_volume": 27408.70607, "trades": 362, "taker_buy_base": 61690.9, "taker_buy_quote": 12459.23197 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2012, "high": 0.2028, "low": 0.1967, "close": 0.1967, "volume": 103583.4, "close_time": 1768895999999, "quote_volume": 20684.59971, "trades": 357, "taker_buy_base": 39797.1, "taker_buy_quote": 7957.03547 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1967, "high": 0.1969, "low": 0.1931, "close": 0.1968, "volume": 154540.1, "close_time": 1768910399999, "quote_volume": 30099.67575, "trades": 469, "taker_buy_base": 67940.3, "taker_buy_quote": 13250.2568 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.197, "high": 0.1981, "low": 0.191, "close": 0.1929, "volume": 364641.8, "close_time": 1768924799999, "quote_volume": 70691.71438, "trades": 901, "taker_buy_base": 203955.2, "taker_buy_quote": 39542.78065 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1934, "high": 0.1941, "low": 0.1864, "close": 0.188, "volume": 347223.8, "close_time": 1768939199999, "quote_volume": 65682.00506, "trades": 1123, "taker_buy_base": 141415.7, "taker_buy_quote": 26788.66784 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1881, "high": 0.1888, "low": 0.1846, "close": 0.186, "volume": 153803.6, "close_time": 1768953599999, "quote_volume": 28689.17909, "trades": 646, "taker_buy_base": 82556.9, "taker_buy_quote": 15414.36576 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1862, "high": 0.1918, "low": 0.1861, "close": 0.1898, "volume": 123153.0, "close_time": 1768967999999, "quote_volume": 23274.7718, "trades": 307, "taker_buy_base": 52641.8, "taker_buy_quote": 9962.28253 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1898, "high": 0.195, "low": 0.1898, "close": 0.1921, "volume": 353276.7, "close_time": 1768982399999, "quote_volume": 68081.06768, "trades": 592, "taker_buy_base": 157009.5, "taker_buy_quote": 30296.88121 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1925, "high": 0.1931, "low": 0.1886, "close": 0.1887, "volume": 71063.1, "close_time": 1768996799999, "quote_volume": 13563.52853, "trades": 235, "taker_buy_base": 30967.6, "taker_buy_quote": 5922.45355 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1888, "high": 0.1921, "low": 0.1851, "close": 0.1912, "volume": 286362.2, "close_time": 1769011199999, "quote_volume": 53912.03845, "trades": 559, "taker_buy_base": 131102.0, "taker_buy_quote": 24706.79152 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1915, "high": 0.1925, "low": 0.1822, "close": 0.1925, "volume": 355010.0, "close_time": 1769025599999, "quote_volume": 65996.68114, "trades": 942, "taker_buy_base": 151756.1, "taker_buy_quote": 28229.44243 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1921, "high": 0.1923, "low": 0.1879, "close": 0.1888, "volume": 261352.9, "close_time": 1769039999999, "quote_volume": 49653.33421, "trades": 552, "taker_buy_base": 107342.2, "taker_buy_quote": 20387.02166 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1894, "high": 0.1928, "low": 0.1888, "close": 0.1909, "volume": 125074.5, "close_time": 1769054399999, "quote_volume": 23956.24869, "trades": 279, "taker_buy_base": 88094.6, "taker_buy_quote": 16883.44098 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1911, "high": 0.1931, "low": 0.1901, "close": 0.1902, "volume": 149747.5, "close_time": 1769068799999, "quote_volume": 28718.35844, "trades": 350, "taker_buy_base": 117739.1, "taker_buy_quote": 22575.69257 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1903, "high": 0.1917, "low": 0.1892, "close": 0.1898, "volume": 113366.0, "close_time": 1769083199999, "quote_volume": 21589.7631, "trades": 287, "taker_buy_base": 53241.4, "taker_buy_quote": 10147.34682 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1898, "high": 0.2013, "low": 0.1887, "close": 0.1992, "volume": 1365462.1, "close_time": 1769097599999, "quote_volume": 266604.52522, "trades": 2322, "taker_buy_base": 470080.5, "taker_buy_quote": 91701.22963 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1992, "high": 0.2034, "low": 0.1974, "close": 0.1997, "volume": 1365738.8, "close_time": 1769111999999, "quote_volume": 273738.84828, "trades": 2662, "taker_buy_base": 639442.5, "taker_buy_quote": 128107.7776 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1997, "high": 0.2038, "low": 0.1975, "close": 0.2016, "volume": 394674.1, "close_time": 1769126399999, "quote_volume": 78886.815, "trades": 1239, "taker_buy_base": 230302.4, "taker_buy_quote": 45990.61478 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2012, "high": 0.2043, "low": 0.1982, "close": 0.2002, "volume": 312580.9, "close_time": 1769140799999, "quote_volume": 62720.75508, "trades": 1009, "taker_buy_base": 159902.7, "taker_buy_quote": 32082.63262 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.2004, "high": 0.2142, "low": 0.1998, "close": 0.2127, "volume": 993535.2, "close_time": 1769155199999, "quote_volume": 208369.37794, "trades": 2342, "taker_buy_base": 568529.8, "taker_buy_quote": 119154.76543 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.2126, "high": 0.2542, "low": 0.2085, "close": 0.233, "volume": 6677351.5, "close_time": 1769169599999, "quote_volume": 1554861.18933, "trades": 16731, "taker_buy_base": 3427399.2, "taker_buy_quote": 798420.14267 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.2335, "high": 0.2591, "low": 0.2294, "close": 0.2361, "volume": 4853906.4, "close_time": 1769183999999, "quote_volume": 1180281.93384, "trades": 11218, "taker_buy_base": 2485810.9, "taker_buy_quote": 605478.42511 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2364, "high": 0.2366, "low": 0.2238, "close": 0.226, "volume": 1174750.3, "close_time": 1769198399999, "quote_volume": 268349.96879, "trades": 2730, "taker_buy_base": 595015.2, "taker_buy_quote": 135770.38324 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.2259, "high": 0.2307, "low": 0.222, "close": 0.2292, "volume": 682464.7, "close_time": 1769212799999, "quote_volume": 153837.62809, "trades": 1349, "taker_buy_base": 271270.4, "taker_buy_quote": 61187.00108 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2284, "high": 0.2645, "low": 0.2202, "close": 0.255, "volume": 3315225.0, "close_time": 1769227199999, "quote_volume": 825256.86778, "trades": 8859, "taker_buy_base": 1665746.3, "taker_buy_quote": 414891.39219 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2549, "high": 0.2611, "low": 0.2313, "close": 0.2332, "volume": 1032696.4, "close_time": 1769241599999, "quote_volume": 251055.14065, "trades": 3300, "taker_buy_base": 493900.0, "taker_buy_quote": 120103.56588 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.2333, "high": 0.2435, "low": 0.2323, "close": 0.2391, "volume": 804145.1, "close_time": 1769255999999, "quote_volume": 192278.65261, "trades": 1974, "taker_buy_base": 339016.9, "taker_buy_quote": 81011.26596 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2391, "high": 0.2415, "low": 0.2317, "close": 0.2318, "volume": 478989.6, "close_time": 1769270399999, "quote_volume": 113402.80784, "trades": 1329, "taker_buy_base": 176080.1, "taker_buy_quote": 41747.94078 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2314, "high": 0.2335, "low": 0.2252, "close": 0.2319, "volume": 514436.4, "close_time": 1769284799999, "quote_volume": 117558.66493, "trades": 983, "taker_buy_base": 241769.9, "taker_buy_quote": 55321.22044 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.232, "high": 0.2382, "low": 0.2281, "close": 0.2368, "volume": 556914.7, "close_time": 1769299199999, "quote_volume": 129044.63951, "trades": 927, "taker_buy_base": 274398.1, "taker_buy_quote": 63445.83345 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2366, "high": 0.2571, "low": 0.2226, "close": 0.2237, "volume": 1750844.8, "close_time": 1769313599999, "quote_volume": 412573.31567, "trades": 5761, "taker_buy_base": 870652.0, "taker_buy_quote": 205113.1344 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2233, "high": 0.2256, "low": 0.2179, "close": 0.2193, "volume": 377802.5, "close_time": 1769327999999, "quote_volume": 83920.45661, "trades": 1009, "taker_buy_base": 230382.3, "taker_buy_quote": 51202.62111 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.219, "high": 0.2308, "low": 0.219, "close": 0.2226, "volume": 447034.7, "close_time": 1769342399999, "quote_volume": 100671.75192, "trades": 1173, "taker_buy_base": 320904.8, "taker_buy_quote": 72228.4058 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.2221, "high": 0.2222, "low": 0.2116, "close": 0.2149, "volume": 335649.6, "close_time": 1769356799999, "quote_volume": 72637.37452, "trades": 834, "taker_buy_base": 138950.5, "taker_buy_quote": 30002.85278 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2146, "high": 0.2152, "low": 0.2015, "close": 0.2031, "volume": 429559.8, "close_time": 1769371199999, "quote_volume": 89423.23942, "trades": 1225, "taker_buy_base": 218803.7, "taker_buy_quote": 45642.65759 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2033, "high": 0.2075, "low": 0.2019, "close": 0.2048, "volume": 1441759.7, "close_time": 1769385599999, "quote_volume": 295091.07509, "trades": 2001, "taker_buy_base": 324329.8, "taker_buy_quote": 66298.38763 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2045, "high": 0.208, "low": 0.202, "close": 0.2039, "volume": 364558.5, "close_time": 1769399999999, "quote_volume": 74522.90006, "trades": 923, "taker_buy_base": 193108.3, "taker_buy_quote": 39535.78918 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2042, "high": 0.2075, "low": 0.2033, "close": 0.2042, "volume": 176585.5, "close_time": 1769414399999, "quote_volume": 36267.93139, "trades": 546, "taker_buy_base": 70764.5, "taker_buy_quote": 14539.41814 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2041, "high": 0.2082, "low": 0.2029, "close": 0.2079, "volume": 198467.6, "close_time": 1769428799999, "quote_volume": 40876.5237, "trades": 562, "taker_buy_base": 104264.9, "taker_buy_quote": 21488.62975 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2075, "high": 0.2103, "low": 0.2052, "close": 0.2076, "volume": 417318.2, "close_time": 1769443199999, "quote_volume": 86590.82141, "trades": 808, "taker_buy_base": 240717.2, "taker_buy_quote": 49986.38934 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.208, "high": 0.2166, "low": 0.2062, "close": 0.2135, "volume": 400336.0, "close_time": 1769457599999, "quote_volume": 84837.23294, "trades": 811, "taker_buy_base": 238205.5, "taker_buy_quote": 50407.66659 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2136, "high": 0.2179, "low": 0.2129, "close": 0.217, "volume": 127368.9, "close_time": 1769471999999, "quote_volume": 27466.97683, "trades": 411, "taker_buy_base": 76139.1, "taker_buy_quote": 16407.05887 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2173, "high": 0.2213, "low": 0.2129, "close": 0.2163, "volume": 193076.5, "close_time": 1769486399999, "quote_volume": 41615.60954, "trades": 481, "taker_buy_base": 127110.4, "taker_buy_quote": 27385.06681 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2169, "high": 0.2172, "low": 0.2134, "close": 0.2143, "volume": 115047.4, "close_time": 1769500799999, "quote_volume": 24823.18992, "trades": 314, "taker_buy_base": 53339.4, "taker_buy_quote": 11505.40999 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2138, "high": 0.2142, "low": 0.2099, "close": 0.2113, "volume": 162011.5, "close_time": 1769515199999, "quote_volume": 34394.66353, "trades": 384, "taker_buy_base": 78708.2, "taker_buy_quote": 16707.22208 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2114, "high": 0.2117, "low": 0.2063, "close": 0.2092, "volume": 122384.4, "close_time": 1769529599999, "quote_volume": 25580.26586, "trades": 431, "taker_buy_base": 69007.5, "taker_buy_quote": 14430.2732 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2094, "high": 0.2112, "low": 0.2059, "close": 0.2085, "volume": 240132.1, "close_time": 1769543999999, "quote_volume": 50027.34618, "trades": 606, "taker_buy_base": 96396.8, "taker_buy_quote": 20157.74722 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.2086, "high": 0.2121, "low": 0.2086, "close": 0.2115, "volume": 102473.8, "close_time": 1769558399999, "quote_volume": 21593.83816, "trades": 244, "taker_buy_base": 60822.0, "taker_buy_quote": 12825.9836 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2116, "high": 0.2124, "low": 0.2082, "close": 0.2086, "volume": 105774.7, "close_time": 1769572799999, "quote_volume": 22267.15229, "trades": 244, "taker_buy_base": 43415.1, "taker_buy_quote": 9132.53831 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.2085, "high": 0.2112, "low": 0.2065, "close": 0.2098, "volume": 97632.1, "close_time": 1769587199999, "quote_volume": 20407.17351, "trades": 239, "taker_buy_base": 44223.7, "taker_buy_quote": 9247.25277 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.2092, "high": 0.2126, "low": 0.2085, "close": 0.2125, "volume": 73214.4, "close_time": 1769601599999, "quote_volume": 15415.56374, "trades": 226, "taker_buy_base": 37721.7, "taker_buy_quote": 7953.99887 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2117, "high": 0.2119, "low": 0.2072, "close": 0.2072, "volume": 97386.1, "close_time": 1769615999999, "quote_volume": 20384.97058, "trades": 310, "taker_buy_base": 40483.2, "taker_buy_quote": 8476.08522 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.2072, "high": 0.2117, "low": 0.2057, "close": 0.2103, "volume": 155532.6, "close_time": 1769630399999, "quote_volume": 32511.5797, "trades": 353, "taker_buy_base": 70648.1, "taker_buy_quote": 14780.55426 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2102, "high": 0.2116, "low": 0.2069, "close": 0.2071, "volume": 72243.9, "close_time": 1769644799999, "quote_volume": 15073.36491, "trades": 197, "taker_buy_base": 29409.8, "taker_buy_quote": 6132.81079 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2075, "high": 0.2081, "low": 0.1984, "close": 0.1996, "volume": 225559.1, "close_time": 1769659199999, "quote_volume": 45564.05444, "trades": 598, "taker_buy_base": 106719.5, "taker_buy_quote": 21585.05288 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1998, "high": 0.2007, "low": 0.1986, "close": 0.1987, "volume": 77491.3, "close_time": 1769673599999, "quote_volume": 15465.92782, "trades": 261, "taker_buy_base": 37101.6, "taker_buy_quote": 7404.1723 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1987, "high": 0.1988, "low": 0.196, "close": 0.1964, "volume": 68354.2, "close_time": 1769687999999, "quote_volume": 13493.95469, "trades": 277, "taker_buy_base": 30259.4, "taker_buy_quote": 5979.7967 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1963, "high": 0.1973, "low": 0.1855, "close": 0.1898, "volume": 265435.0, "close_time": 1769702399999, "quote_volume": 50535.71929, "trades": 685, "taker_buy_base": 117529.9, "taker_buy_quote": 22466.80245 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1899, "high": 0.1938, "low": 0.1852, "close": 0.1883, "volume": 301559.1, "close_time": 1769716799999, "quote_volume": 57044.521, "trades": 619, "taker_buy_base": 130822.5, "taker_buy_quote": 24770.77777 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1878, "high": 0.1901, "low": 0.187, "close": 0.189, "volume": 127440.4, "close_time": 1769731199999, "quote_volume": 24049.29461, "trades": 287, "taker_buy_base": 69763.1, "taker_buy_quote": 13166.40716 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1895, "high": 0.1936, "low": 0.1841, "close": 0.1873, "volume": 418549.1, "close_time": 1769745599999, "quote_volume": 78945.04746, "trades": 813, "taker_buy_base": 171871.4, "taker_buy_quote": 32399.82996 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1884, "high": 0.194, "low": 0.188, "close": 0.1914, "volume": 170148.1, "close_time": 1769759999999, "quote_volume": 32549.59022, "trades": 400, "taker_buy_base": 78573.3, "taker_buy_quote": 15024.19242 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1913, "high": 0.196, "low": 0.1882, "close": 0.1952, "volume": 223475.8, "close_time": 1769774399999, "quote_volume": 42829.28073, "trades": 672, "taker_buy_base": 117828.2, "taker_buy_quote": 22578.65178 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1956, "high": 0.2014, "low": 0.1904, "close": 0.1924, "volume": 452369.6, "close_time": 1769788799999, "quote_volume": 89276.12499, "trades": 1036, "taker_buy_base": 223330.1, "taker_buy_quote": 43950.98982 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1922, "high": 0.1944, "low": 0.1865, "close": 0.1927, "volume": 168137.2, "close_time": 1769803199999, "quote_volume": 32027.76727, "trades": 337, "taker_buy_base": 89375.4, "taker_buy_quote": 17013.05957 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1927, "high": 0.1937, "low": 0.19, "close": 0.1931, "volume": 113374.6, "close_time": 1769817599999, "quote_volume": 21748.05392, "trades": 245, "taker_buy_base": 55043.3, "taker_buy_quote": 10562.41603 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1918, "high": 0.1932, "low": 0.1871, "close": 0.1882, "volume": 84605.4, "close_time": 1769831999999, "quote_volume": 16011.33031, "trades": 168, "taker_buy_base": 48903.8, "taker_buy_quote": 9270.44995 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.188, "high": 0.1906, "low": 0.1851, "close": 0.1863, "volume": 101489.8, "close_time": 1769846399999, "quote_volume": 19082.63847, "trades": 215, "taker_buy_base": 74413.5, "taker_buy_quote": 14000.53231 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1859, "high": 0.1859, "low": 0.1817, "close": 0.1818, "volume": 109324.2, "close_time": 1769860799999, "quote_volume": 20045.6325, "trades": 224, "taker_buy_base": 35429.5, "taker_buy_quote": 6493.84015 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1821, "high": 0.1838, "low": 0.1723, "close": 0.1749, "volume": 344550.6, "close_time": 1769875199999, "quote_volume": 61120.606, "trades": 543, "taker_buy_base": 159216.0, "taker_buy_quote": 28343.59396 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1754, "high": 0.1775, "low": 0.1512, "close": 0.1604, "volume": 863024.9, "close_time": 1769889599999, "quote_volume": 139614.90836, "trades": 1598, "taker_buy_base": 525673.1, "taker_buy_quote": 85039.23181 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1606, "high": 0.1685, "low": 0.1589, "close": 0.1681, "volume": 615575.1, "close_time": 1769903999999, "quote_volume": 100725.78739, "trades": 937, "taker_buy_base": 215102.1, "taker_buy_quote": 35241.9487 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1682, "high": 0.1797, "low": 0.1659, "close": 0.1741, "volume": 619137.6, "close_time": 1769918399999, "quote_volume": 107445.34006, "trades": 1186, "taker_buy_base": 331189.0, "taker_buy_quote": 57550.4583 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1735, "high": 0.1781, "low": 0.1723, "close": 0.1733, "volume": 368543.7, "close_time": 1769932799999, "quote_volume": 64520.86285, "trades": 770, "taker_buy_base": 133631.8, "taker_buy_quote": 23459.07492 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1733, "high": 0.177, "low": 0.1695, "close": 0.1695, "volume": 242718.6, "close_time": 1769947199999, "quote_volume": 42188.31487, "trades": 548, "taker_buy_base": 134304.4, "taker_buy_quote": 23408.55485 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1698, "high": 0.1703, "low": 0.1616, "close": 0.1642, "volume": 231090.5, "close_time": 1769961599999, "quote_volume": 38455.34176, "trades": 666, "taker_buy_base": 108565.9, "taker_buy_quote": 18040.50912 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1638, "high": 0.1666, "low": 0.1614, "close": 0.1629, "volume": 162010.5, "close_time": 1769975999999, "quote_volume": 26564.93435, "trades": 514, "taker_buy_base": 67909.2, "taker_buy_quote": 11144.83826 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1633, "high": 0.1637, "low": 0.157, "close": 0.1591, "volume": 185675.2, "close_time": 1769990399999, "quote_volume": 29892.06107, "trades": 319, "taker_buy_base": 87364.5, "taker_buy_quote": 14067.62871 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1595, "high": 0.165, "low": 0.155, "close": 0.1616, "volume": 340334.3, "close_time": 1770004799999, "quote_volume": 54397.56885, "trades": 622, "taker_buy_base": 195401.8, "taker_buy_quote": 31190.30507 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.162, "high": 0.1662, "low": 0.1574, "close": 0.1644, "volume": 393188.5, "close_time": 1770019199999, "quote_volume": 63454.96519, "trades": 584, "taker_buy_base": 179879.1, "taker_buy_quote": 29175.66136 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1644, "high": 0.1682, "low": 0.1631, "close": 0.1631, "volume": 357837.9, "close_time": 1770033599999, "quote_volume": 59239.12035, "trades": 664, "taker_buy_base": 174043.4, "taker_buy_quote": 28829.14099 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1633, "high": 0.1679, "low": 0.1617, "close": 0.167, "volume": 667805.0, "close_time": 1770047999999, "quote_volume": 109480.00632, "trades": 665, "taker_buy_base": 442568.3, "taker_buy_quote": 72545.47651 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.167, "high": 0.1672, "low": 0.1642, "close": 0.1658, "volume": 264357.9, "close_time": 1770062399999, "quote_volume": 43859.59459, "trades": 381, "taker_buy_base": 85407.9, "taker_buy_quote": 14156.22085 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1656, "high": 0.1668, "low": 0.1654, "close": 0.1655, "volume": 76572.2, "close_time": 1770076799999, "quote_volume": 12708.82552, "trades": 121, "taker_buy_base": 21833.7, "taker_buy_quote": 3626.02957 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.165, "high": 0.1656, "low": 0.1613, "close": 0.1649, "volume": 126243.1, "close_time": 1770091199999, "quote_volume": 20644.41434, "trades": 194, "taker_buy_base": 67056.4, "taker_buy_quote": 10963.14318 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1648, "high": 0.1661, "low": 0.1628, "close": 0.1635, "volume": 131463.2, "close_time": 1770105599999, "quote_volume": 21605.45882, "trades": 233, "taker_buy_base": 41781.3, "taker_buy_quote": 6869.75274 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1637, "high": 0.2054, "low": 0.1596, "close": 0.1611, "volume": 693516.7, "close_time": 1770119999999, "quote_volume": 112891.93858, "trades": 1033, "taker_buy_base": 363495.9, "taker_buy_quote": 59445.44661 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1612, "high": 0.1631, "low": 0.1586, "close": 0.1623, "volume": 446583.6, "close_time": 1770134399999, "quote_volume": 71982.21111, "trades": 397, "taker_buy_base": 256435.2, "taker_buy_quote": 41396.58434 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1626, "high": 0.1626, "low": 0.1516, "close": 0.1596, "volume": 346554.9, "close_time": 1770148799999, "quote_volume": 54083.92061, "trades": 574, "taker_buy_base": 180398.6, "taker_buy_quote": 28087.27123 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1592, "high": 0.1654, "low": 0.1572, "close": 0.1578, "volume": 210529.7, "close_time": 1770163199999, "quote_volume": 33927.49271, "trades": 254, "taker_buy_base": 103627.0, "taker_buy_quote": 16729.16296 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.158, "high": 0.1629, "low": 0.1576, "close": 0.1626, "volume": 88750.8, "close_time": 1770177599999, "quote_volume": 14274.22334, "trades": 212, "taker_buy_base": 63420.7, "taker_buy_quote": 10198.92129 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1623, "high": 0.1637, "low": 0.1599, "close": 0.1636, "volume": 94463.4, "close_time": 1770191999999, "quote_volume": 15289.29017, "trades": 192, "taker_buy_base": 36296.4, "taker_buy_quote": 5887.97041 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1632, "high": 0.1639, "low": 0.1603, "close": 0.1623, "volume": 98407.7, "close_time": 1770206399999, "quote_volume": 15948.38311, "trades": 211, "taker_buy_base": 41127.2, "taker_buy_quote": 6665.71578 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1621, "high": 0.1625, "low": 0.1547, "close": 0.1561, "volume": 249750.3, "close_time": 1770220799999, "quote_volume": 39577.23445, "trades": 434, "taker_buy_base": 121967.6, "taker_buy_quote": 19326.59232 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1566, "high": 0.1614, "low": 0.154, "close": 0.1614, "volume": 365703.5, "close_time": 1770235199999, "quote_volume": 57208.71942, "trades": 680, "taker_buy_base": 218425.6, "taker_buy_quote": 34209.55353 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1605, "high": 0.1611, "low": 0.1563, "close": 0.1593, "volume": 108096.8, "close_time": 1770249599999, "quote_volume": 17223.20378, "trades": 173, "taker_buy_base": 44916.5, "taker_buy_quote": 7150.87306 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1592, "high": 0.1597, "low": 0.1562, "close": 0.1562, "volume": 125632.6, "close_time": 1770263999999, "quote_volume": 19889.11544, "trades": 237, "taker_buy_base": 71118.7, "taker_buy_quote": 11258.46517 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1568, "high": 0.158, "low": 0.1545, "close": 0.1551, "volume": 141703.6, "close_time": 1770278399999, "quote_volume": 22112.69525, "trades": 313, "taker_buy_base": 78593.3, "taker_buy_quote": 12265.92936 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1554, "high": 0.1578, "low": 0.1437, "close": 0.1468, "volume": 261520.0, "close_time": 1770292799999, "quote_volume": 39474.66175, "trades": 517, "taker_buy_base": 126035.3, "taker_buy_quote": 19120.55384 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1476, "high": 0.148, "low": 0.1352, "close": 0.139, "volume": 961075.1, "close_time": 1770307199999, "quote_volume": 136026.16856, "trades": 1796, "taker_buy_base": 523762.8, "taker_buy_quote": 74163.94445 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1388, "high": 0.1414, "low": 0.1301, "close": 0.1313, "volume": 907232.7, "close_time": 1770321599999, "quote_volume": 122932.2414, "trades": 1823, "taker_buy_base": 571445.7, "taker_buy_quote": 77377.65858 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1313, "high": 0.1324, "low": 0.1239, "close": 0.1265, "volume": 953185.4, "close_time": 1770335999999, "quote_volume": 122126.99896, "trades": 2606, "taker_buy_base": 499637.2, "taker_buy_quote": 64144.43448 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.127, "high": 0.1303, "low": 0.1122, "close": 0.1258, "volume": 1504482.0, "close_time": 1770350399999, "quote_volume": 180328.49221, "trades": 2254, "taker_buy_base": 807002.3, "taker_buy_quote": 96872.6671 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1257, "high": 0.1305, "low": 0.1253, "close": 0.1268, "volume": 294166.9, "close_time": 1770364799999, "quote_volume": 37715.47381, "trades": 545, "taker_buy_base": 171561.7, "taker_buy_quote": 22041.00131 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1266, "high": 0.1312, "low": 0.1251, "close": 0.1305, "volume": 213168.6, "close_time": 1770379199999, "quote_volume": 27168.6337, "trades": 522, "taker_buy_base": 108173.1, "taker_buy_quote": 13808.75524 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1303, "high": 0.1368, "low": 0.1294, "close": 0.1362, "volume": 277662.6, "close_time": 1770393599999, "quote_volume": 37063.62018, "trades": 693, "taker_buy_base": 114023.4, "taker_buy_quote": 15254.71984 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1361, "high": 0.1407, "low": 0.135, "close": 0.1375, "volume": 279334.4, "close_time": 1770407999999, "quote_volume": 38297.88888, "trades": 645, "taker_buy_base": 141784.8, "taker_buy_quote": 19433.75331 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1374, "high": 0.1397, "low": 0.1353, "close": 0.1379, "volume": 173598.0, "close_time": 1770422399999, "quote_volume": 23831.27198, "trades": 310, "taker_buy_base": 92261.8, "taker_buy_quote": 12653.57516 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1376, "high": 0.1442, "low": 0.1359, "close": 0.1415, "volume": 647910.0, "close_time": 1770436799999, "quote_volume": 91096.07547, "trades": 1180, "taker_buy_base": 328953.8, "taker_buy_quote": 46291.53305 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1416, "high": 0.143, "low": 0.1324, "close": 0.133, "volume": 287201.7, "close_time": 1770451199999, "quote_volume": 39539.87451, "trades": 543, "taker_buy_base": 119743.6, "taker_buy_quote": 16420.70274 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1327, "high": 0.134, "low": 0.132, "close": 0.1332, "volume": 154592.7, "close_time": 1770465599999, "quote_volume": 20596.0362, "trades": 303, "taker_buy_base": 99427.1, "taker_buy_quote": 13255.83621 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.133, "high": 0.1368, "low": 0.1327, "close": 0.135, "volume": 179700.0, "close_time": 1770479999999, "quote_volume": 24119.9753, "trades": 404, "taker_buy_base": 110481.6, "taker_buy_quote": 14833.59294 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1352, "high": 0.1382, "low": 0.1348, "close": 0.1364, "volume": 316828.8, "close_time": 1770494399999, "quote_volume": 43227.43329, "trades": 886, "taker_buy_base": 167735.5, "taker_buy_quote": 22877.66598 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1362, "high": 0.1371, "low": 0.1347, "close": 0.1352, "volume": 86691.0, "close_time": 1770508799999, "quote_volume": 11754.42641, "trades": 192, "taker_buy_base": 35553.8, "taker_buy_quote": 4831.14479 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1347, "high": 0.1347, "low": 0.132, "close": 0.132, "volume": 208251.6, "close_time": 1770523199999, "quote_volume": 27872.55006, "trades": 273, "taker_buy_base": 54880.9, "taker_buy_quote": 7343.42608 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1323, "high": 0.133, "low": 0.13, "close": 0.1312, "volume": 217572.3, "close_time": 1770537599999, "quote_volume": 28552.24992, "trades": 286, "taker_buy_base": 101577.6, "taker_buy_quote": 13351.69308 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1309, "high": 0.1326, "low": 0.1294, "close": 0.1307, "volume": 189733.9, "close_time": 1770551999999, "quote_volume": 24897.08223, "trades": 291, "taker_buy_base": 64417.2, "taker_buy_quote": 8442.03171 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1308, "high": 0.1311, "low": 0.1277, "close": 0.1287, "volume": 189036.5, "close_time": 1770566399999, "quote_volume": 24488.84909, "trades": 448, "taker_buy_base": 54104.1, "taker_buy_quote": 7026.53412 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1287, "high": 0.129, "low": 0.126, "close": 0.1279, "volume": 87058.9, "close_time": 1770580799999, "quote_volume": 11104.14879, "trades": 256, "taker_buy_base": 25026.3, "taker_buy_quote": 3185.56596 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1276, "high": 0.129, "low": 0.1252, "close": 0.1265, "volume": 195725.1, "close_time": 1770595199999, "quote_volume": 24857.83977, "trades": 415, "taker_buy_base": 110812.6, "taker_buy_quote": 14078.70246 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1265, "high": 0.1271, "low": 0.1246, "close": 0.127, "volume": 186112.5, "close_time": 1770609599999, "quote_volume": 23386.6285, "trades": 479, "taker_buy_base": 105636.3, "taker_buy_quote": 13267.01394 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1271, "high": 0.1277, "low": 0.1251, "close": 0.1255, "volume": 71311.6, "close_time": 1770623999999, "quote_volume": 9010.38374, "trades": 143, "taker_buy_base": 31471.5, "taker_buy_quote": 3975.82114 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1254, "high": 0.1257, "low": 0.1201, "close": 0.1221, "volume": 245988.9, "close_time": 1770638399999, "quote_volume": 30012.99748, "trades": 394, "taker_buy_base": 152685.7, "taker_buy_quote": 18605.11698 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1219, "high": 0.1242, "low": 0.1213, "close": 0.1237, "volume": 289818.4, "close_time": 1770652799999, "quote_volume": 35414.16204, "trades": 344, "taker_buy_base": 146894.9, "taker_buy_quote": 17953.05446 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1237, "high": 0.129, "low": 0.1224, "close": 0.1289, "volume": 271389.3, "close_time": 1770667199999, "quote_volume": 34328.96808, "trades": 453, "taker_buy_base": 157897.8, "taker_buy_quote": 20048.0725 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1288, "high": 0.1292, "low": 0.1271, "close": 0.1277, "volume": 76601.5, "close_time": 1770681599999, "quote_volume": 9842.48498, "trades": 179, "taker_buy_base": 48329.7, "taker_buy_quote": 6213.19864 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1278, "high": 0.1286, "low": 0.1262, "close": 0.1268, "volume": 153377.2, "close_time": 1770695999999, "quote_volume": 19505.73487, "trades": 171, "taker_buy_base": 64930.9, "taker_buy_quote": 8267.49799 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1271, "high": 0.1308, "low": 0.1254, "close": 0.1259, "volume": 638618.9, "close_time": 1770710399999, "quote_volume": 82014.11808, "trades": 579, "taker_buy_base": 279187.9, "taker_buy_quote": 36009.91482 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1258, "high": 0.1271, "low": 0.1246, "close": 0.1254, "volume": 310763.2, "close_time": 1770724799999, "quote_volume": 39015.78712, "trades": 385, "taker_buy_base": 179960.5, "taker_buy_quote": 22594.49164 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1254, "high": 0.1269, "low": 0.1243, "close": 0.1261, "volume": 469968.8, "close_time": 1770739199999, "quote_volume": 58918.38591, "trades": 419, "taker_buy_base": 262923.4, "taker_buy_quote": 32956.22543 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1256, "high": 0.1281, "low": 0.1241, "close": 0.1263, "volume": 315979.2, "close_time": 1770753599999, "quote_volume": 39938.22512, "trades": 407, "taker_buy_base": 121601.1, "taker_buy_quote": 15414.4763 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.126, "high": 0.1274, "low": 0.1255, "close": 0.1262, "volume": 72576.8, "close_time": 1770767999999, "quote_volume": 9154.53177, "trades": 138, "taker_buy_base": 46836.4, "taker_buy_quote": 5904.19896 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1263, "high": 0.128, "low": 0.1246, "close": 0.126, "volume": 179716.0, "close_time": 1770782399999, "quote_volume": 22676.09075, "trades": 235, "taker_buy_base": 92483.9, "taker_buy_quote": 11660.98982 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1259, "high": 0.1263, "low": 0.1205, "close": 0.1211, "volume": 253015.8, "close_time": 1770796799999, "quote_volume": 31186.6053, "trades": 412, "taker_buy_base": 154092.4, "taker_buy_quote": 18982.72025 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1211, "high": 0.1223, "low": 0.1192, "close": 0.1198, "volume": 185305.6, "close_time": 1770811199999, "quote_volume": 22362.16893, "trades": 286, "taker_buy_base": 71740.7, "taker_buy_quote": 8683.00741 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.12, "high": 0.1258, "low": 0.1198, "close": 0.122, "volume": 304060.1, "close_time": 1770825599999, "quote_volume": 37056.84181, "trades": 577, "taker_buy_base": 163053.8, "taker_buy_quote": 19841.6301 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1222, "high": 0.126, "low": 0.1219, "close": 0.1246, "volume": 152553.0, "close_time": 1770839999999, "quote_volume": 18806.20421, "trades": 306, "taker_buy_base": 82310.6, "taker_buy_quote": 10122.76237 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1247, "high": 0.1298, "low": 0.1242, "close": 0.1278, "volume": 257010.8, "close_time": 1770854399999, "quote_volume": 32845.14303, "trades": 446, "taker_buy_base": 144821.1, "taker_buy_quote": 18498.15707 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1281, "high": 0.1314, "low": 0.1274, "close": 0.1308, "volume": 273536.6, "close_time": 1770868799999, "quote_volume": 35548.51415, "trades": 277, "taker_buy_base": 168920.2, "taker_buy_quote": 21956.35752 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1306, "high": 0.134, "low": 0.1304, "close": 0.1335, "volume": 653961.6, "close_time": 1770883199999, "quote_volume": 86495.96, "trades": 494, "taker_buy_base": 349873.9, "taker_buy_quote": 46291.62443 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1333, "high": 0.1333, "low": 0.1303, "close": 0.1304, "volume": 421333.3, "close_time": 1770897599999, "quote_volume": 55601.89613, "trades": 481, "taker_buy_base": 225976.5, "taker_buy_quote": 29830.734 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1305, "high": 0.1307, "low": 0.128, "close": 0.1292, "volume": 262050.4, "close_time": 1770911999999, "quote_volume": 33846.34894, "trades": 477, "taker_buy_base": 132209.9, "taker_buy_quote": 17089.1013 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1293, "high": 0.1314, "low": 0.1275, "close": 0.1302, "volume": 348733.8, "close_time": 1770926399999, "quote_volume": 45115.9488, "trades": 548, "taker_buy_base": 180443.2, "taker_buy_quote": 23373.26001 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1303, "high": 0.1326, "low": 0.1295, "close": 0.1324, "volume": 157233.3, "close_time": 1770940799999, "quote_volume": 20589.03325, "trades": 319, "taker_buy_base": 103290.4, "taker_buy_quote": 13520.85762 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1322, "high": 0.1338, "low": 0.1306, "close": 0.1324, "volume": 426275.0, "close_time": 1770955199999, "quote_volume": 56341.53829, "trades": 592, "taker_buy_base": 176391.4, "taker_buy_quote": 23359.69291 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1324, "high": 0.1324, "low": 0.1293, "close": 0.1307, "volume": 177895.1, "close_time": 1770969599999, "quote_volume": 23277.93154, "trades": 268, "taker_buy_base": 80152.6, "taker_buy_quote": 10500.29852 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1307, "high": 0.1359, "low": 0.1307, "close": 0.1344, "volume": 305078.9, "close_time": 1770983999999, "quote_volume": 40778.21349, "trades": 569, "taker_buy_base": 145087.2, "taker_buy_quote": 19406.59221 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1343, "high": 0.1353, "low": 0.1322, "close": 0.1338, "volume": 351766.3, "close_time": 1770998399999, "quote_volume": 47038.36954, "trades": 824, "taker_buy_base": 172482.6, "taker_buy_quote": 23085.32837 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1339, "high": 0.1414, "low": 0.1338, "close": 0.1377, "volume": 504394.7, "close_time": 1771012799999, "quote_volume": 69902.72564, "trades": 851, "taker_buy_base": 280284.2, "taker_buy_quote": 38851.69734 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1374, "high": 0.1385, "low": 0.136, "close": 0.1381, "volume": 192118.4, "close_time": 1771027199999, "quote_volume": 26313.18027, "trades": 311, "taker_buy_base": 102683.4, "taker_buy_quote": 14070.19249 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1388, "high": 0.1391, "low": 0.1349, "close": 0.135, "volume": 174853.7, "close_time": 1771041599999, "quote_volume": 23858.54395, "trades": 326, "taker_buy_base": 84500.9, "taker_buy_quote": 11529.22448 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1349, "high": 0.1356, "low": 0.134, "close": 0.1352, "volume": 108374.0, "close_time": 1771055999999, "quote_volume": 14613.04624, "trades": 204, "taker_buy_base": 61502.3, "taker_buy_quote": 8290.94995 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1349, "high": 0.1381, "low": 0.1349, "close": 0.1377, "volume": 226462.7, "close_time": 1771070399999, "quote_volume": 30838.9411, "trades": 325, "taker_buy_base": 86549.0, "taker_buy_quote": 11800.87717 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1378, "high": 0.1406, "low": 0.1368, "close": 0.1395, "volume": 386803.7, "close_time": 1771084799999, "quote_volume": 53443.19121, "trades": 554, "taker_buy_base": 248694.4, "taker_buy_quote": 34374.29411 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1395, "high": 0.1418, "low": 0.1388, "close": 0.1418, "volume": 107307.2, "close_time": 1771099199999, "quote_volume": 15033.49682, "trades": 275, "taker_buy_base": 54362.8, "taker_buy_quote": 7616.28616 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1416, "high": 0.1417, "low": 0.1396, "close": 0.1401, "volume": 103676.7, "close_time": 1771113599999, "quote_volume": 14576.52811, "trades": 213, "taker_buy_base": 58340.8, "taker_buy_quote": 8197.79387 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.14, "high": 0.1407, "low": 0.1357, "close": 0.1376, "volume": 223647.9, "close_time": 1771127999999, "quote_volume": 30918.01126, "trades": 364, "taker_buy_base": 88361.5, "taker_buy_quote": 12191.619 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1376, "high": 0.1406, "low": 0.1376, "close": 0.14, "volume": 121191.1, "close_time": 1771142399999, "quote_volume": 16914.62318, "trades": 279, "taker_buy_base": 56600.5, "taker_buy_quote": 7888.80658 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1399, "high": 0.1402, "low": 0.1363, "close": 0.1366, "volume": 78124.1, "close_time": 1771156799999, "quote_volume": 10786.05289, "trades": 185, "taker_buy_base": 17539.2, "taker_buy_quote": 2426.49789 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1365, "high": 0.1365, "low": 0.1309, "close": 0.132, "volume": 143371.9, "close_time": 1771171199999, "quote_volume": 19036.51149, "trades": 379, "taker_buy_base": 80523.8, "taker_buy_quote": 10686.18852 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1319, "high": 0.132, "low": 0.1282, "close": 0.1293, "volume": 196930.8, "close_time": 1771185599999, "quote_volume": 25558.56523, "trades": 434, "taker_buy_base": 82753.1, "taker_buy_quote": 10732.85172 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1291, "high": 0.1311, "low": 0.1288, "close": 0.1306, "volume": 86627.7, "close_time": 1771199999999, "quote_volume": 11251.76891, "trades": 171, "taker_buy_base": 50946.9, "taker_buy_quote": 6619.07168 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1304, "high": 0.1379, "low": 0.1304, "close": 0.1373, "volume": 518027.0, "close_time": 1771214399999, "quote_volume": 69525.55172, "trades": 745, "taker_buy_base": 253091.0, "taker_buy_quote": 33977.04105 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1369, "high": 0.137, "low": 0.1305, "close": 0.1305, "volume": 114060.5, "close_time": 1771228799999, "quote_volume": 15357.39421, "trades": 165, "taker_buy_base": 57736.2, "taker_buy_quote": 7771.5332 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1309, "high": 0.1318, "low": 0.1297, "close": 0.1309, "volume": 77173.1, "close_time": 1771243199999, "quote_volume": 10095.8344, "trades": 189, "taker_buy_base": 35366.9, "taker_buy_quote": 4626.43386 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1307, "high": 0.1352, "low": 0.1295, "close": 0.1304, "volume": 250954.1, "close_time": 1771257599999, "quote_volume": 33410.14287, "trades": 489, "taker_buy_base": 127217.3, "taker_buy_quote": 16942.55673 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1305, "high": 0.1329, "low": 0.1303, "close": 0.1325, "volume": 62170.4, "close_time": 1771271999999, "quote_volume": 8189.16408, "trades": 211, "taker_buy_base": 29088.9, "taker_buy_quote": 3830.93728 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1321, "high": 0.1331, "low": 0.1319, "close": 0.1322, "volume": 60229.0, "close_time": 1771286399999, "quote_volume": 7974.20967, "trades": 114, "taker_buy_base": 15147.1, "taker_buy_quote": 2006.25661 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.132, "high": 0.136, "low": 0.1314, "close": 0.1347, "volume": 205460.8, "close_time": 1771300799999, "quote_volume": 27580.44779, "trades": 499, "taker_buy_base": 109478.1, "taker_buy_quote": 14704.36028 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1345, "high": 0.1351, "low": 0.1324, "close": 0.1334, "volume": 65344.0, "close_time": 1771315199999, "quote_volume": 8759.39681, "trades": 165, "taker_buy_base": 29261.3, "taker_buy_quote": 3920.03333 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1336, "high": 0.14, "low": 0.1328, "close": 0.1383, "volume": 1023834.1, "close_time": 1771329599999, "quote_volume": 140699.93461, "trades": 1300, "taker_buy_base": 543954.0, "taker_buy_quote": 74654.91529 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1387, "high": 0.18, "low": 0.1375, "close": 0.1488, "volume": 9027892.0, "close_time": 1771343999999, "quote_volume": 1398484.44971, "trades": 17239, "taker_buy_base": 4340697.7, "taker_buy_quote": 672030.50898 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1488, "high": 0.1501, "low": 0.1413, "close": 0.1475, "volume": 994283.9, "close_time": 1771358399999, "quote_volume": 144231.17171, "trades": 1962, "taker_buy_base": 539033.9, "taker_buy_quote": 78158.7176 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1473, "high": 0.1482, "low": 0.1436, "close": 0.1446, "volume": 467648.8, "close_time": 1771372799999, "quote_volume": 67971.1736, "trades": 802, "taker_buy_base": 209617.7, "taker_buy_quote": 30432.47206 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1448, "high": 0.1448, "low": 0.1362, "close": 0.1371, "volume": 468053.6, "close_time": 1771387199999, "quote_volume": 64831.51472, "trades": 1018, "taker_buy_base": 254444.0, "taker_buy_quote": 35218.06083 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1369, "high": 0.1406, "low": 0.1356, "close": 0.1381, "volume": 288363.1, "close_time": 1771401599999, "quote_volume": 39773.11945, "trades": 642, "taker_buy_base": 155634.1, "taker_buy_quote": 21485.44716 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1383, "high": 0.1427, "low": 0.1379, "close": 0.1389, "volume": 526969.7, "close_time": 1771415999999, "quote_volume": 73734.70256, "trades": 908, "taker_buy_base": 273596.1, "taker_buy_quote": 38277.0687 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1386, "high": 0.1399, "low": 0.1361, "close": 0.1365, "volume": 397429.9, "close_time": 1771430399999, "quote_volume": 54765.78894, "trades": 637, "taker_buy_base": 201219.8, "taker_buy_quote": 27719.47492 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1366, "high": 0.1366, "low": 0.1314, "close": 0.1324, "volume": 333782.2, "close_time": 1771444799999, "quote_volume": 44682.23565, "trades": 617, "taker_buy_base": 165297.7, "taker_buy_quote": 22139.24857 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1323, "high": 0.1332, "low": 0.1312, "close": 0.1322, "volume": 203489.2, "close_time": 1771459199999, "quote_volume": 26897.13946, "trades": 362, "taker_buy_base": 64709.9, "taker_buy_quote": 8559.22834 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1321, "high": 0.1325, "low": 0.1272, "close": 0.1276, "volume": 366872.8, "close_time": 1771473599999, "quote_volume": 47334.3257, "trades": 463, "taker_buy_base": 191560.8, "taker_buy_quote": 24711.70878 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1274, "high": 0.1285, "low": 0.1262, "close": 0.1277, "volume": 109894.1, "close_time": 1771487999999, "quote_volume": 14018.78118, "trades": 168, "taker_buy_base": 47792.7, "taker_buy_quote": 6099.42581 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1278, "high": 0.1278, "low": 0.1257, "close": 0.1269, "volume": 85464.5, "close_time": 1771502399999, "quote_volume": 10837.36207, "trades": 261, "taker_buy_base": 46657.8, "taker_buy_quote": 5916.60589 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1271, "high": 0.1272, "low": 0.123, "close": 0.1266, "volume": 326736.9, "close_time": 1771516799999, "quote_volume": 40832.19904, "trades": 518, "taker_buy_base": 139660.5, "taker_buy_quote": 17480.44774 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1264, "high": 0.1286, "low": 0.1251, "close": 0.1263, "volume": 396443.4, "close_time": 1771531199999, "quote_volume": 50419.16856, "trades": 513, "taker_buy_base": 175904.7, "taker_buy_quote": 22323.57541 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1262, "high": 0.1264, "low": 0.125, "close": 0.126, "volume": 108029.0, "close_time": 1771545599999, "quote_volume": 13597.12087, "trades": 183, "taker_buy_base": 56843.3, "taker_buy_quote": 7162.57455 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1261, "high": 0.134, "low": 0.1258, "close": 0.1322, "volume": 259381.4, "close_time": 1771559999999, "quote_volume": 33745.05308, "trades": 428, "taker_buy_base": 122331.5, "taker_buy_quote": 15914.79394 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1323, "high": 0.1326, "low": 0.1283, "close": 0.1287, "volume": 269494.7, "close_time": 1771574399999, "quote_volume": 35105.3337, "trades": 310, "taker_buy_base": 114844.7, "taker_buy_quote": 14974.54673 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1289, "high": 0.1301, "low": 0.1283, "close": 0.1293, "volume": 286834.5, "close_time": 1771588799999, "quote_volume": 37072.04152, "trades": 255, "taker_buy_base": 147398.6, "taker_buy_quote": 19056.95533 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1295, "high": 0.1307, "low": 0.1263, "close": 0.1304, "volume": 243929.1, "close_time": 1771603199999, "quote_volume": 31473.37627, "trades": 307, "taker_buy_base": 110550.2, "taker_buy_quote": 14278.89775 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1301, "high": 0.1311, "low": 0.1288, "close": 0.1295, "volume": 125311.6, "close_time": 1771617599999, "quote_volume": 16278.46928, "trades": 241, "taker_buy_base": 39745.9, "taker_buy_quote": 5163.25242 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1296, "high": 0.1304, "low": 0.1292, "close": 0.1303, "volume": 57841.0, "close_time": 1771631999999, "quote_volume": 7505.37158, "trades": 82, "taker_buy_base": 16419.6, "taker_buy_quote": 2134.16272 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1293, "high": 0.1343, "low": 0.1289, "close": 0.1317, "volume": 141447.5, "close_time": 1771646399999, "quote_volume": 18678.53129, "trades": 270, "taker_buy_base": 57004.5, "taker_buy_quote": 7544.20919 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1316, "high": 0.1325, "low": 0.1304, "close": 0.1317, "volume": 274754.6, "close_time": 1771660799999, "quote_volume": 36176.69418, "trades": 280, "taker_buy_base": 73037.1, "taker_buy_quote": 9617.92562 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1317, "high": 0.1329, "low": 0.1306, "close": 0.131, "volume": 112778.6, "close_time": 1771675199999, "quote_volume": 14869.5983, "trades": 193, "taker_buy_base": 33346.7, "taker_buy_quote": 4395.81543 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1311, "high": 0.1322, "low": 0.1301, "close": 0.1316, "volume": 59368.7, "close_time": 1771689599999, "quote_volume": 7790.52436, "trades": 107, "taker_buy_base": 29920.4, "taker_buy_quote": 3928.90375 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1307, "high": 0.1307, "low": 0.1291, "close": 0.1296, "volume": 69351.9, "close_time": 1771703999999, "quote_volume": 9005.16952, "trades": 95, "taker_buy_base": 30437.8, "taker_buy_quote": 3952.08636 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1295, "high": 0.1303, "low": 0.1283, "close": 0.1287, "volume": 77887.9, "close_time": 1771718399999, "quote_volume": 10083.14288, "trades": 114, "taker_buy_base": 25560.5, "taker_buy_quote": 3308.93068 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1287, "high": 0.1288, "low": 0.1256, "close": 0.126, "volume": 89952.7, "close_time": 1771732799999, "quote_volume": 11421.49997, "trades": 138, "taker_buy_base": 41586.3, "taker_buy_quote": 5282.27833 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1265, "high": 0.1277, "low": 0.1264, "close": 0.1276, "volume": 70120.3, "close_time": 1771747199999, "quote_volume": 8891.51252, "trades": 90, "taker_buy_base": 21905.3, "taker_buy_quote": 2775.48416 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1275, "high": 0.1307, "low": 0.1263, "close": 0.1282, "volume": 392518.4, "close_time": 1771761599999, "quote_volume": 50387.34094, "trades": 384, "taker_buy_base": 130996.8, "taker_buy_quote": 16839.35884 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1278, "high": 0.1278, "low": 0.1241, "close": 0.1252, "volume": 216413.6, "close_time": 1771775999999, "quote_volume": 27182.73342, "trades": 206, "taker_buy_base": 106136.2, "taker_buy_quote": 13298.23328 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1252, "high": 0.126, "low": 0.1244, "close": 0.1249, "volume": 83832.9, "close_time": 1771790399999, "quote_volume": 10480.96838, "trades": 91, "taker_buy_base": 57991.3, "taker_buy_quote": 7246.21496 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1242, "high": 0.1249, "low": 0.1234, "close": 0.1237, "volume": 107480.8, "close_time": 1771804799999, "quote_volume": 13340.29022, "trades": 107, "taker_buy_base": 48797.6, "taker_buy_quote": 6041.59883 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1244, "high": 0.1249, "low": 0.1147, "close": 0.1171, "volume": 663573.2, "close_time": 1771819199999, "quote_volume": 79116.89487, "trades": 838, "taker_buy_base": 307267.8, "taker_buy_quote": 36679.22402 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1171, "high": 0.1202, "low": 0.1163, "close": 0.1202, "volume": 88744.6, "close_time": 1771833599999, "quote_volume": 10553.39203, "trades": 171, "taker_buy_base": 50200.5, "taker_buy_quote": 5971.45424 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1199, "high": 0.1235, "low": 0.1195, "close": 0.1228, "volume": 110623.2, "close_time": 1771847999999, "quote_volume": 13466.63149, "trades": 247, "taker_buy_base": 43173.4, "taker_buy_quote": 5257.91435 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1228, "high": 0.1235, "low": 0.1186, "close": 0.1188, "volume": 163448.0, "close_time": 1771862399999, "quote_volume": 19812.10152, "trades": 249, "taker_buy_base": 70385.7, "taker_buy_quote": 8538.89302 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1188, "high": 0.1196, "low": 0.117, "close": 0.1186, "volume": 123661.9, "close_time": 1771876799999, "quote_volume": 14677.34714, "trades": 278, "taker_buy_base": 66277.6, "taker_buy_quote": 7873.85814 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1186, "high": 0.1213, "low": 0.1182, "close": 0.1199, "volume": 36830.8, "close_time": 1771891199999, "quote_volume": 4416.68924, "trades": 95, "taker_buy_base": 19697.7, "taker_buy_quote": 2359.57796 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1202, "high": 0.1218, "low": 0.1182, "close": 0.1197, "volume": 191340.0, "close_time": 1771905599999, "quote_volume": 22940.61562, "trades": 191, "taker_buy_base": 93727.5, "taker_buy_quote": 11223.69426 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1196, "high": 0.1196, "low": 0.117, "close": 0.1175, "volume": 331038.1, "close_time": 1771919999999, "quote_volume": 39135.06986, "trades": 245, "taker_buy_base": 112025.7, "taker_buy_quote": 13221.28467 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.117, "high": 0.1185, "low": 0.1163, "close": 0.1182, "volume": 139639.1, "close_time": 1771934399999, "quote_volume": 16391.69245, "trades": 129, "taker_buy_base": 66653.4, "taker_buy_quote": 7816.82706 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.118, "high": 0.1206, "low": 0.117, "close": 0.1201, "volume": 359048.1, "close_time": 1771948799999, "quote_volume": 42531.58637, "trades": 291, "taker_buy_base": 162085.8, "taker_buy_quote": 19235.02624 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1201, "high": 0.1211, "low": 0.1196, "close": 0.1206, "volume": 264888.7, "close_time": 1771963199999, "quote_volume": 31867.06918, "trades": 238, "taker_buy_base": 118794.4, "taker_buy_quote": 14304.17417 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1203, "high": 0.1205, "low": 0.1187, "close": 0.1191, "volume": 102173.5, "close_time": 1771977599999, "quote_volume": 12200.32681, "trades": 177, "taker_buy_base": 46356.9, "taker_buy_quote": 5537.04409 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1192, "high": 0.1249, "low": 0.1191, "close": 0.1224, "volume": 398933.2, "close_time": 1771991999999, "quote_volume": 48613.26051, "trades": 504, "taker_buy_base": 225961.1, "taker_buy_quote": 27577.72649 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1222, "high": 0.1231, "low": 0.1211, "close": 0.1229, "volume": 110085.7, "close_time": 1772006399999, "quote_volume": 13449.07058, "trades": 182, "taker_buy_base": 59104.6, "taker_buy_quote": 7216.63523 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1228, "high": 0.1235, "low": 0.1224, "close": 0.1233, "volume": 132210.1, "close_time": 1772020799999, "quote_volume": 16248.77353, "trades": 184, "taker_buy_base": 55724.3, "taker_buy_quote": 6853.14315 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1233, "high": 0.1245, "low": 0.1224, "close": 0.1241, "volume": 805759.1, "close_time": 1772035199999, "quote_volume": 99226.4544, "trades": 345, "taker_buy_base": 363365.1, "taker_buy_quote": 44619.25951 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1243, "high": 0.1275, "low": 0.1241, "close": 0.1266, "volume": 628907.0, "close_time": 1772049599999, "quote_volume": 79263.53041, "trades": 359, "taker_buy_base": 401949.8, "taker_buy_quote": 50601.81146 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1267, "high": 0.1276, "low": 0.1238, "close": 0.1252, "volume": 275489.8, "close_time": 1772063999999, "quote_volume": 34651.24066, "trades": 214, "taker_buy_base": 136541.6, "taker_buy_quote": 17183.95154 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1253, "high": 0.1257, "low": 0.1235, "close": 0.1246, "volume": 367047.5, "close_time": 1772078399999, "quote_volume": 45785.46804, "trades": 265, "taker_buy_base": 134223.0, "taker_buy_quote": 16715.14952 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1241, "high": 0.1245, "low": 0.1218, "close": 0.1227, "volume": 456152.2, "close_time": 1772092799999, "quote_volume": 55890.17453, "trades": 418, "taker_buy_base": 215914.6, "taker_buy_quote": 26461.00469 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1228, "high": 0.1241, "low": 0.122, "close": 0.122, "volume": 229084.3, "close_time": 1772107199999, "quote_volume": 28214.68994, "trades": 210, "taker_buy_base": 132277.4, "taker_buy_quote": 16291.74976 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1224, "high": 0.1231, "low": 0.1207, "close": 0.1216, "volume": 226607.9, "close_time": 1772121599999, "quote_volume": 27603.90281, "trades": 235, "taker_buy_base": 91248.1, "taker_buy_quote": 11119.70812 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1213, "high": 0.1234, "low": 0.1181, "close": 0.1226, "volume": 268989.8, "close_time": 1772135999999, "quote_volume": 32371.4786, "trades": 295, "taker_buy_base": 135290.5, "taker_buy_quote": 16334.36244 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1224, "high": 0.1226, "low": 0.1212, "close": 0.122, "volume": 78697.8, "close_time": 1772150399999, "quote_volume": 9587.77368, "trades": 108, "taker_buy_base": 55930.0, "taker_buy_quote": 6813.06438 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1221, "high": 0.1235, "low": 0.1205, "close": 0.1235, "volume": 216573.0, "close_time": 1772164799999, "quote_volume": 26261.26637, "trades": 202, "taker_buy_base": 163224.4, "taker_buy_quote": 19788.59367 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1231, "high": 0.1253, "low": 0.1225, "close": 0.1239, "volume": 174642.4, "close_time": 1772179199999, "quote_volume": 21629.4243, "trades": 153, "taker_buy_base": 109891.8, "taker_buy_quote": 13625.51606 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.124, "high": 0.126, "low": 0.1229, "close": 0.1236, "volume": 454298.0, "close_time": 1772193599999, "quote_volume": 56668.13489, "trades": 432, "taker_buy_base": 219636.5, "taker_buy_quote": 27390.45496 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1237, "high": 0.1238, "low": 0.121, "close": 0.1229, "volume": 195752.7, "close_time": 1772207999999, "quote_volume": 23920.67603, "trades": 272, "taker_buy_base": 88235.8, "taker_buy_quote": 10783.31798 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1223, "high": 0.1231, "low": 0.1205, "close": 0.1209, "volume": 101226.9, "close_time": 1772222399999, "quote_volume": 12320.21092, "trades": 180, "taker_buy_base": 48789.4, "taker_buy_quote": 5939.62766 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1209, "high": 0.1211, "low": 0.118, "close": 0.1207, "volume": 236719.1, "close_time": 1772236799999, "quote_volume": 28458.90626, "trades": 119, "taker_buy_base": 81365.1, "taker_buy_quote": 9819.05617 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1206, "high": 0.1222, "low": 0.1199, "close": 0.1201, "volume": 431279.4, "close_time": 1772251199999, "quote_volume": 52163.35419, "trades": 278, "taker_buy_base": 194149.7, "taker_buy_quote": 23421.78492 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1198, "high": 0.1201, "low": 0.1113, "close": 0.1146, "volume": 535531.1, "close_time": 1772265599999, "quote_volume": 62064.54594, "trades": 809, "taker_buy_base": 257483.3, "taker_buy_quote": 29918.02544 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1142, "high": 0.1144, "low": 0.1118, "close": 0.1127, "volume": 315550.3, "close_time": 1772279999999, "quote_volume": 35684.41563, "trades": 492, "taker_buy_base": 186224.2, "taker_buy_quote": 21058.89693 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1125, "high": 0.1154, "low": 0.1117, "close": 0.1134, "volume": 333624.2, "close_time": 1772294399999, "quote_volume": 37894.02131, "trades": 458, "taker_buy_base": 185314.7, "taker_buy_quote": 21037.53345 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1132, "high": 0.1181, "low": 0.1129, "close": 0.1174, "volume": 296992.2, "close_time": 1772308799999, "quote_volume": 33812.57091, "trades": 260, "taker_buy_base": 222969.1, "taker_buy_quote": 25359.58096 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1175, "high": 0.1203, "low": 0.1174, "close": 0.1196, "volume": 93947.6, "close_time": 1772323199999, "quote_volume": 11173.29701, "trades": 141, "taker_buy_base": 50768.1, "taker_buy_quote": 6035.04281 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1196, "high": 0.1229, "low": 0.1178, "close": 0.1209, "volume": 186334.9, "close_time": 1772337599999, "quote_volume": 22303.86533, "trades": 243, "taker_buy_base": 94976.4, "taker_buy_quote": 11362.01684 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1213, "high": 0.1222, "low": 0.1195, "close": 0.1203, "volume": 121627.2, "close_time": 1772351999999, "quote_volume": 14708.69109, "trades": 191, "taker_buy_base": 54845.6, "taker_buy_quote": 6636.66737 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1175, "close": 0.1185, "volume": 251846.2, "close_time": 1772366399999, "quote_volume": 29782.33326, "trades": 223, "taker_buy_base": 188512.0, "taker_buy_quote": 22270.0633 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1185, "high": 0.1211, "low": 0.117, "close": 0.1189, "volume": 173673.0, "close_time": 1772380799999, "quote_volume": 20649.23911, "trades": 249, "taker_buy_base": 91399.8, "taker_buy_quote": 10864.58451 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1185, "high": 0.1196, "low": 0.1158, "close": 0.116, "volume": 260740.4, "close_time": 1772395199999, "quote_volume": 30709.04561, "trades": 317, "taker_buy_base": 102865.3, "taker_buy_quote": 12086.98253 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.116, "high": 0.1181, "low": 0.1139, "close": 0.1166, "volume": 185139.8, "close_time": 1772409599999, "quote_volume": 21476.76797, "trades": 284, "taker_buy_base": 102858.9, "taker_buy_quote": 11943.86982 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1167, "high": 0.1183, "low": 0.1164, "close": 0.1177, "volume": 153075.5, "close_time": 1772423999999, "quote_volume": 17934.71771, "trades": 294, "taker_buy_base": 70377.4, "taker_buy_quote": 8245.8486 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1177, "high": 0.1186, "low": 0.1159, "close": 0.1163, "volume": 136656.1, "close_time": 1772438399999, "quote_volume": 16023.44333, "trades": 205, "taker_buy_base": 60308.1, "taker_buy_quote": 7081.65556 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1162, "high": 0.1177, "low": 0.115, "close": 0.1169, "volume": 362084.8, "close_time": 1772452799999, "quote_volume": 42136.02989, "trades": 271, "taker_buy_base": 140823.5, "taker_buy_quote": 16370.60572 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1171, "high": 0.1225, "low": 0.1155, "close": 0.1214, "volume": 305129.7, "close_time": 1772467199999, "quote_volume": 36743.75018, "trades": 310, "taker_buy_base": 95897.7, "taker_buy_quote": 11504.60875 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1214, "high": 0.1238, "low": 0.1194, "close": 0.1202, "volume": 374611.5, "close_time": 1772481599999, "quote_volume": 45395.87194, "trades": 425, "taker_buy_base": 225001.0, "taker_buy_quote": 27207.99746 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1201, "high": 0.1204, "low": 0.118, "close": 0.1194, "volume": 216046.6, "close_time": 1772495999999, "quote_volume": 25715.83264, "trades": 249, "taker_buy_base": 133481.3, "taker_buy_quote": 15893.30811 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1195, "high": 0.1195, "low": 0.1174, "close": 0.1182, "volume": 248788.0, "close_time": 1772510399999, "quote_volume": 29439.04442, "trades": 251, "taker_buy_base": 157209.3, "taker_buy_quote": 18620.83209 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1183, "high": 0.1191, "low": 0.1175, "close": 0.119, "volume": 298603.7, "close_time": 1772524799999, "quote_volume": 35330.74124, "trades": 238, "taker_buy_base": 115045.0, "taker_buy_quote": 13621.04939 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1184, "high": 0.1187, "low": 0.1149, "close": 0.1165, "volume": 409350.7, "close_time": 1772539199999, "quote_volume": 47707.42491, "trades": 298, "taker_buy_base": 176842.2, "taker_buy_quote": 20576.11528 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1165, "high": 0.1176, "low": 0.1147, "close": 0.1165, "volume": 315156.3, "close_time": 1772553599999, "quote_volume": 36544.55782, "trades": 197, "taker_buy_base": 190748.6, "taker_buy_quote": 22128.26305 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1168, "high": 0.1188, "low": 0.116, "close": 0.1175, "volume": 293734.3, "close_time": 1772567999999, "quote_volume": 34515.91906, "trades": 276, "taker_buy_base": 191171.3, "taker_buy_quote": 22466.66105 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1173, "high": 0.1174, "low": 0.1158, "close": 0.1165, "volume": 122902.3, "close_time": 1772582399999, "quote_volume": 14358.6191, "trades": 151, "taker_buy_base": 70622.3, "taker_buy_quote": 8256.01319 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1163, "high": 0.1166, "low": 0.1133, "close": 0.1136, "volume": 278588.5, "close_time": 1772596799999, "quote_volume": 32136.76016, "trades": 345, "taker_buy_base": 147517.3, "taker_buy_quote": 16987.73077 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1136, "high": 0.1155, "low": 0.1129, "close": 0.1151, "volume": 157349.6, "close_time": 1772611199999, "quote_volume": 17963.77169, "trades": 246, "taker_buy_base": 83991.0, "taker_buy_quote": 9586.59652 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.115, "high": 0.1186, "low": 0.1149, "close": 0.1164, "volume": 147294.3, "close_time": 1772625599999, "quote_volume": 17212.33158, "trades": 213, "taker_buy_base": 77271.1, "taker_buy_quote": 9032.37598 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1165, "high": 0.1193, "low": 0.1159, "close": 0.1193, "volume": 142051.6, "close_time": 1772639999999, "quote_volume": 16703.03196, "trades": 249, "taker_buy_base": 89361.8, "taker_buy_quote": 10505.28416 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1192, "high": 0.1195, "low": 0.1177, "close": 0.1185, "volume": 84497.5, "close_time": 1772654399999, "quote_volume": 10007.70306, "trades": 166, "taker_buy_base": 41263.6, "taker_buy_quote": 4886.98165 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1184, "high": 0.119, "low": 0.1169, "close": 0.1185, "volume": 212537.5, "close_time": 1772668799999, "quote_volume": 24981.29627, "trades": 195, "taker_buy_base": 115221.3, "taker_buy_quote": 13556.97278 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1185, "high": 0.119, "low": 0.1171, "close": 0.118, "volume": 189854.6, "close_time": 1772683199999, "quote_volume": 22446.92727, "trades": 184, "taker_buy_base": 117839.0, "taker_buy_quote": 13937.73858 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.118, "high": 0.1182, "low": 0.1166, "close": 0.1173, "volume": 80719.3, "close_time": 1772697599999, "quote_volume": 9490.10808, "trades": 96, "taker_buy_base": 39178.1, "taker_buy_quote": 4600.75206 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1172, "high": 0.1193, "low": 0.117, "close": 0.119, "volume": 106893.3, "close_time": 1772711999999, "quote_volume": 12651.51559, "trades": 160, "taker_buy_base": 65970.4, "taker_buy_quote": 7809.51195 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1189, "high": 0.1203, "low": 0.116, "close": 0.1172, "volume": 251492.3, "close_time": 1772726399999, "quote_volume": 29725.98464, "trades": 273, "taker_buy_base": 139570.9, "taker_buy_quote": 16514.39657 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1171, "high": 0.1181, "low": 0.1153, "close": 0.1171, "volume": 156883.8, "close_time": 1772740799999, "quote_volume": 18282.00654, "trades": 209, "taker_buy_base": 91414.0, "taker_buy_quote": 10644.53659 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1172, "high": 0.1205, "low": 0.117, "close": 0.118, "volume": 261796.1, "close_time": 1772755199999, "quote_volume": 31138.58121, "trades": 325, "taker_buy_base": 161668.2, "taker_buy_quote": 19218.8656 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1185, "high": 0.1222, "low": 0.1182, "close": 0.1221, "volume": 496371.2, "close_time": 1772769599999, "quote_volume": 59919.66132, "trades": 383, "taker_buy_base": 251571.6, "taker_buy_quote": 30356.51947 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.122, "high": 0.1235, "low": 0.1196, "close": 0.1217, "volume": 531140.8, "close_time": 1772783999999, "quote_volume": 64755.39666, "trades": 513, "taker_buy_base": 272518.3, "taker_buy_quote": 33225.24213 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1216, "high": 0.124, "low": 0.1201, "close": 0.1211, "volume": 344335.5, "close_time": 1772798399999, "quote_volume": 42118.29075, "trades": 449, "taker_buy_base": 186832.7, "taker_buy_quote": 22837.84935 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1211, "high": 0.1233, "low": 0.1198, "close": 0.1228, "volume": 496344.1, "close_time": 1772812799999, "quote_volume": 60436.2448, "trades": 881, "taker_buy_base": 274588.7, "taker_buy_quote": 33472.81741 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.122, "high": 0.1265, "low": 0.1203, "close": 0.125, "volume": 985280.8, "close_time": 1772827199999, "quote_volume": 121807.71762, "trades": 1388, "taker_buy_base": 564099.5, "taker_buy_quote": 69547.03262 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1249, "high": 0.1249, "low": 0.1216, "close": 0.1229, "volume": 291048.7, "close_time": 1772841599999, "quote_volume": 35805.05185, "trades": 373, "taker_buy_base": 184780.6, "taker_buy_quote": 22733.26848 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.123, "high": 0.123, "low": 0.1201, "close": 0.1215, "volume": 56632.8, "close_time": 1772855999999, "quote_volume": 6867.69076, "trades": 73, "taker_buy_base": 25957.6, "taker_buy_quote": 3146.36333 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1207, "high": 0.1217, "low": 0.1171, "close": 0.1181, "volume": 361084.0, "close_time": 1772870399999, "quote_volume": 43042.47975, "trades": 402, "taker_buy_base": 163254.1, "taker_buy_quote": 19430.3051 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.118, "high": 0.1197, "low": 0.1178, "close": 0.1191, "volume": 105650.6, "close_time": 1772884799999, "quote_volume": 12529.195, "trades": 185, "taker_buy_base": 49927.0, "taker_buy_quote": 5925.66648 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1188, "high": 0.1188, "low": 0.1161, "close": 0.1165, "volume": 109940.0, "close_time": 1772899199999, "quote_volume": 12893.16189, "trades": 174, "taker_buy_base": 56333.1, "taker_buy_quote": 6599.73867 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1164, "high": 0.1185, "low": 0.1156, "close": 0.1158, "volume": 138799.8, "close_time": 1772913599999, "quote_volume": 16254.51099, "trades": 248, "taker_buy_base": 54917.7, "taker_buy_quote": 6430.9363 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1163, "high": 0.1168, "low": 0.1154, "close": 0.1158, "volume": 73643.7, "close_time": 1772927999999, "quote_volume": 8552.04673, "trades": 113, "taker_buy_base": 48925.6, "taker_buy_quote": 5683.24073 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1159, "high": 0.1159, "low": 0.1125, "close": 0.113, "volume": 255825.9, "close_time": 1772942399999, "quote_volume": 29087.47771, "trades": 298, "taker_buy_base": 99548.0, "taker_buy_quote": 11325.49358 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.113, "high": 0.1153, "low": 0.1124, "close": 0.1149, "volume": 205721.8, "close_time": 1772956799999, "quote_volume": 23407.01945, "trades": 280, "taker_buy_base": 114859.0, "taker_buy_quote": 13046.19068 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1148, "high": 0.1181, "low": 0.1143, "close": 0.1169, "volume": 207983.1, "close_time": 1772971199999, "quote_volume": 24227.20444, "trades": 300, "taker_buy_base": 103499.7, "taker_buy_quote": 12056.2954 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1171, "high": 0.1178, "low": 0.116, "close": 0.117, "volume": 189623.7, "close_time": 1772985599999, "quote_volume": 22191.68611, "trades": 245, "taker_buy_base": 135534.3, "taker_buy_quote": 15861.40735 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1172, "high": 0.1216, "low": 0.1172, "close": 0.1205, "volume": 440661.1, "close_time": 1772999999999, "quote_volume": 52478.74052, "trades": 654, "taker_buy_base": 238524.3, "taker_buy_quote": 28400.41266 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1206, "high": 0.1211, "low": 0.1178, "close": 0.118, "volume": 181567.1, "close_time": 1773014399999, "quote_volume": 21753.32194, "trades": 402, "taker_buy_base": 90821.6, "taker_buy_quote": 10879.65675 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1182, "high": 0.1215, "low": 0.1181, "close": 0.1198, "volume": 225270.4, "close_time": 1773028799999, "quote_volume": 26970.76011, "trades": 317, "taker_buy_base": 110284.7, "taker_buy_quote": 13194.32873 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1199, "high": 0.1223, "low": 0.1199, "close": 0.1209, "volume": 177208.0, "close_time": 1773043199999, "quote_volume": 21424.34208, "trades": 219, "taker_buy_base": 91842.6, "taker_buy_quote": 11118.77033 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.121, "high": 0.1212, "low": 0.1188, "close": 0.1201, "volume": 250045.1, "close_time": 1773057599999, "quote_volume": 30037.70464, "trades": 238, "taker_buy_base": 105787.5, "taker_buy_quote": 12738.08836 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1198, "high": 0.1221, "low": 0.1197, "close": 0.1215, "volume": 187391.8, "close_time": 1773071999999, "quote_volume": 22668.13108, "trades": 242, "taker_buy_base": 106563.4, "taker_buy_quote": 12905.01687 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1215, "high": 0.1229, "low": 0.1213, "close": 0.1219, "volume": 133553.4, "close_time": 1773086399999, "quote_volume": 16298.03138, "trades": 188, "taker_buy_base": 55876.6, "taker_buy_quote": 6820.51059 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1218, "high": 0.1218, "low": 0.1195, "close": 0.1195, "volume": 37462.5, "close_time": 1773100799999, "quote_volume": 4511.18557, "trades": 69, "taker_buy_base": 20253.5, "taker_buy_quote": 2444.22903 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1196, "high": 0.1211, "low": 0.1186, "close": 0.1195, "volume": 113743.2, "close_time": 1773115199999, "quote_volume": 13634.26418, "trades": 146, "taker_buy_base": 36710.7, "taker_buy_quote": 4401.02444 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.12, "high": 0.1215, "low": 0.1197, "close": 0.1212, "volume": 66055.6, "close_time": 1773129599999, "quote_volume": 7972.86933, "trades": 116, "taker_buy_base": 26610.1, "taker_buy_quote": 3211.89738 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1213, "high": 0.1221, "low": 0.1207, "close": 0.121, "volume": 64166.0, "close_time": 1773143999999, "quote_volume": 7770.84465, "trades": 156, "taker_buy_base": 34649.6, "taker_buy_quote": 4197.45964 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1208, "high": 0.1217, "low": 0.1186, "close": 0.1207, "volume": 93030.5, "close_time": 1773158399999, "quote_volume": 11177.94312, "trades": 180, "taker_buy_base": 41738.2, "taker_buy_quote": 5018.30668 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1208, "high": 0.1214, "low": 0.1181, "close": 0.1184, "volume": 117397.8, "close_time": 1773172799999, "quote_volume": 14051.06551, "trades": 166, "taker_buy_base": 63200.5, "taker_buy_quote": 7557.4655 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1187, "high": 0.1196, "low": 0.1183, "close": 0.119, "volume": 67478.4, "close_time": 1773187199999, "quote_volume": 8038.33599, "trades": 114, "taker_buy_base": 37347.8, "taker_buy_quote": 4446.43019 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.119, "high": 0.1196, "low": 0.1176, "close": 0.1179, "volume": 76681.0, "close_time": 1773201599999, "quote_volume": 9091.36837, "trades": 138, "taker_buy_base": 35919.6, "taker_buy_quote": 4258.23802 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1178, "high": 0.1195, "low": 0.1173, "close": 0.1187, "volume": 109026.7, "close_time": 1773215999999, "quote_volume": 12897.70428, "trades": 197, "taker_buy_base": 60513.2, "taker_buy_quote": 7163.20416 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1187, "high": 0.1192, "low": 0.1166, "close": 0.1166, "volume": 253154.6, "close_time": 1773230399999, "quote_volume": 29825.82109, "trades": 314, "taker_buy_base": 121297.3, "taker_buy_quote": 14279.98421 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1166, "high": 0.1198, "low": 0.1163, "close": 0.1194, "volume": 120667.1, "close_time": 1773244799999, "quote_volume": 14299.92462, "trades": 201, "taker_buy_base": 45297.3, "taker_buy_quote": 5359.31883 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1194, "high": 0.121, "low": 0.1191, "close": 0.1199, "volume": 51790.4, "close_time": 1773259199999, "quote_volume": 6218.7766, "trades": 102, "taker_buy_base": 31134.4, "taker_buy_quote": 3738.47411 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1198, "high": 0.1218, "low": 0.1198, "close": 0.121, "volume": 66241.7, "close_time": 1773273599999, "quote_volume": 8030.97748, "trades": 100, "taker_buy_base": 39258.6, "taker_buy_quote": 4762.71215 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1212, "high": 0.17, "low": 0.1212, "close": 0.1483, "volume": 4619002.4, "close_time": 1773287999999, "quote_volume": 668985.2082, "trades": 7244, "taker_buy_base": 2343231.5, "taker_buy_quote": 337249.69814 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1481, "high": 0.1481, "low": 0.1322, "close": 0.1327, "volume": 999914.5, "close_time": 1773302399999, "quote_volume": 136850.13138, "trades": 1151, "taker_buy_base": 434728.1, "taker_buy_quote": 59576.56606 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1325, "high": 0.1397, "low": 0.1306, "close": 0.1353, "volume": 1931954.2, "close_time": 1773316799999, "quote_volume": 261537.87874, "trades": 1944, "taker_buy_base": 837352.4, "taker_buy_quote": 113472.70411 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1348, "high": 0.1374, "low": 0.1292, "close": 0.1327, "volume": 861402.5, "close_time": 1773331199999, "quote_volume": 114637.19788, "trades": 1041, "taker_buy_base": 480693.2, "taker_buy_quote": 63882.6377 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1324, "high": 0.1356, "low": 0.1308, "close": 0.1331, "volume": 466096.7, "close_time": 1773345599999, "quote_volume": 61946.68949, "trades": 718, "taker_buy_base": 277886.9, "taker_buy_quote": 36879.05828 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1331, "high": 0.1335, "low": 0.1313, "close": 0.1329, "volume": 266714.6, "close_time": 1773359999999, "quote_volume": 35300.27695, "trades": 363, "taker_buy_base": 120813.5, "taker_buy_quote": 15981.72394 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1326, "high": 0.1362, "low": 0.1293, "close": 0.1307, "volume": 1150745.8, "close_time": 1773374399999, "quote_volume": 150887.16771, "trades": 1314, "taker_buy_base": 463429.7, "taker_buy_quote": 60883.72027 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1301, "high": 0.1333, "low": 0.1298, "close": 0.1333, "volume": 577302.3, "close_time": 1773388799999, "quote_volume": 75901.79712, "trades": 476, "taker_buy_base": 301619.1, "taker_buy_quote": 39583.02676 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1332, "high": 0.1332, "low": 0.1297, "close": 0.1297, "volume": 272559.8, "close_time": 1773403199999, "quote_volume": 35749.59908, "trades": 290, "taker_buy_base": 197921.9, "taker_buy_quote": 25957.8077 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1298, "high": 0.1309, "low": 0.128, "close": 0.1281, "volume": 114215.8, "close_time": 1773417599999, "quote_volume": 14798.32935, "trades": 202, "taker_buy_base": 62165.5, "taker_buy_quote": 8067.16008 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1284, "high": 0.1289, "low": 0.1245, "close": 0.1254, "volume": 116921.8, "close_time": 1773431999999, "quote_volume": 14872.67231, "trades": 260, "taker_buy_base": 47224.5, "taker_buy_quote": 6000.32136 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1253, "high": 0.126, "low": 0.1231, "close": 0.1246, "volume": 104209.4, "close_time": 1773446399999, "quote_volume": 12948.37665, "trades": 188, "taker_buy_base": 76912.6, "taker_buy_quote": 9555.99351 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1241, "high": 0.1244, "low": 0.122, "close": 0.122, "volume": 111506.0, "close_time": 1773460799999, "quote_volume": 13697.90333, "trades": 198, "taker_buy_base": 59499.5, "taker_buy_quote": 7313.94593 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.122, "high": 0.1235, "low": 0.1215, "close": 0.1225, "volume": 62657.9, "close_time": 1773475199999, "quote_volume": 7666.37365, "trades": 140, "taker_buy_base": 39189.3, "taker_buy_quote": 4796.22324 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1224, "high": 0.1235, "low": 0.1217, "close": 0.1235, "volume": 61890.7, "close_time": 1773489599999, "quote_volume": 7585.40809, "trades": 104, "taker_buy_base": 36257.2, "taker_buy_quote": 4449.79613 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1235, "high": 0.1243, "low": 0.1223, "close": 0.1226, "volume": 110610.2, "close_time": 1773503999999, "quote_volume": 13630.54529, "trades": 131, "taker_buy_base": 48061.2, "taker_buy_quote": 5927.85613 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1225, "high": 0.1231, "low": 0.1208, "close": 0.1208, "volume": 130191.5, "close_time": 1773518399999, "quote_volume": 15896.35327, "trades": 112, "taker_buy_base": 57810.8, "taker_buy_quote": 7053.92813 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1208, "high": 0.1227, "low": 0.1206, "close": 0.1218, "volume": 82167.4, "close_time": 1773532799999, "quote_volume": 9990.00784, "trades": 106, "taker_buy_base": 56523.4, "taker_buy_quote": 6874.2351 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1216, "high": 0.1228, "low": 0.121, "close": 0.1211, "volume": 59877.9, "close_time": 1773547199999, "quote_volume": 7310.6974, "trades": 86, "taker_buy_base": 42485.8, "taker_buy_quote": 5187.57521 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1213, "high": 0.1217, "low": 0.1209, "close": 0.1217, "volume": 38879.0, "close_time": 1773561599999, "quote_volume": 4719.95253, "trades": 59, "taker_buy_base": 29046.7, "taker_buy_quote": 3526.91987 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1215, "high": 0.122, "low": 0.1212, "close": 0.1214, "volume": 25339.7, "close_time": 1773575999999, "quote_volume": 3080.1254, "trades": 61, "taker_buy_base": 5620.6, "taker_buy_quote": 683.65751 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1213, "high": 0.1219, "low": 0.1206, "close": 0.1206, "volume": 40459.8, "close_time": 1773590399999, "quote_volume": 4897.6595, "trades": 63, "taker_buy_base": 17119.3, "taker_buy_quote": 2070.97241 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1208, "high": 0.1219, "low": 0.1207, "close": 0.1217, "volume": 28051.8, "close_time": 1773604799999, "quote_volume": 3401.21201, "trades": 61, "taker_buy_base": 14731.9, "taker_buy_quote": 1786.94764 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1215, "high": 0.1228, "low": 0.1212, "close": 0.1224, "volume": 159558.2, "close_time": 1773619199999, "quote_volume": 19466.54381, "trades": 126, "taker_buy_base": 73528.7, "taker_buy_quote": 8971.30954 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1228, "high": 0.1237, "low": 0.1218, "close": 0.123, "volume": 37502.8, "close_time": 1773633599999, "quote_volume": 4601.10406, "trades": 78, "taker_buy_base": 23575.7, "taker_buy_quote": 2890.38899 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1231, "high": 0.1235, "low": 0.1227, "close": 0.1227, "volume": 34393.2, "close_time": 1773647999999, "quote_volume": 4233.30569, "trades": 82, "taker_buy_base": 17133.8, "taker_buy_quote": 2109.18785 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1236, "high": 0.1254, "low": 0.1231, "close": 0.1248, "volume": 145748.6, "close_time": 1773662399999, "quote_volume": 18124.95605, "trades": 170, "taker_buy_base": 69774.7, "taker_buy_quote": 8682.16002 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1249, "high": 0.1261, "low": 0.1241, "close": 0.1243, "volume": 112622.9, "close_time": 1773676799999, "quote_volume": 14079.9953, "trades": 132, "taker_buy_base": 65114.9, "taker_buy_quote": 8138.7863 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1244, "high": 0.1272, "low": 0.1244, "close": 0.1268, "volume": 230942.3, "close_time": 1773691199999, "quote_volume": 29161.79682, "trades": 224, "taker_buy_base": 87134.3, "taker_buy_quote": 11010.08147 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1268, "high": 0.1275, "low": 0.1256, "close": 0.126, "volume": 73508.2, "close_time": 1773705599999, "quote_volume": 9314.76429, "trades": 87, "taker_buy_base": 51632.9, "taker_buy_quote": 6539.21221 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1261, "high": 0.127, "low": 0.124, "close": 0.1241, "volume": 108750.4, "close_time": 1773719999999, "quote_volume": 13678.63368, "trades": 191, "taker_buy_base": 46817.8, "taker_buy_quote": 5887.30141 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1247, "high": 0.1259, "low": 0.1227, "close": 0.1258, "volume": 122284.3, "close_time": 1773734399999, "quote_volume": 15209.47245, "trades": 179, "taker_buy_base": 52028.3, "taker_buy_quote": 6463.7701 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.126, "high": 0.1267, "low": 0.1253, "close": 0.126, "volume": 112213.3, "close_time": 1773748799999, "quote_volume": 14136.57882, "trades": 148, "taker_buy_base": 47006.0, "taker_buy_quote": 5915.32449 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1265, "high": 0.1267, "low": 0.1235, "close": 0.1255, "volume": 152258.8, "close_time": 1773763199999, "quote_volume": 19018.3328, "trades": 200, "taker_buy_base": 100347.8, "taker_buy_quote": 12529.38343 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1256, "high": 0.1273, "low": 0.1255, "close": 0.1269, "volume": 70075.9, "close_time": 1773777599999, "quote_volume": 8862.8352, "trades": 122, "taker_buy_base": 31616.8, "taker_buy_quote": 3996.84638 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.127, "high": 0.1301, "low": 0.1267, "close": 0.1284, "volume": 161124.3, "close_time": 1773791999999, "quote_volume": 20697.8925, "trades": 205, "taker_buy_base": 109469.8, "taker_buy_quote": 14055.85055 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1285, "high": 0.1302, "low": 0.1259, "close": 0.1289, "volume": 298089.5, "close_time": 1773806399999, "quote_volume": 38021.95164, "trades": 291, "taker_buy_base": 141931.6, "taker_buy_quote": 18155.09683 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1289, "high": 0.1292, "low": 0.1263, "close": 0.128, "volume": 75226.8, "close_time": 1773820799999, "quote_volume": 9615.15052, "trades": 104, "taker_buy_base": 54364.6, "taker_buy_quote": 6940.91399 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1278, "high": 0.1288, "low": 0.1242, "close": 0.1252, "volume": 163820.1, "close_time": 1773835199999, "quote_volume": 20761.51644, "trades": 180, "taker_buy_base": 93048.3, "taker_buy_quote": 11809.12246 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1253, "high": 0.126, "low": 0.1182, "close": 0.1187, "volume": 482457.1, "close_time": 1773849599999, "quote_volume": 58903.55112, "trades": 504, "taker_buy_base": 228712.0, "taker_buy_quote": 28038.71773 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1184, "high": 0.1212, "low": 0.1174, "close": 0.1181, "volume": 301419.5, "close_time": 1773863999999, "quote_volume": 36086.28806, "trades": 443, "taker_buy_base": 162037.5, "taker_buy_quote": 19422.71068 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1179, "high": 0.1209, "low": 0.1175, "close": 0.1195, "volume": 56951.3, "close_time": 1773878399999, "quote_volume": 6788.90019, "trades": 92, "taker_buy_base": 22440.8, "taker_buy_quote": 2677.89748 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1195, "high": 0.1204, "low": 0.1184, "close": 0.1195, "volume": 69014.3, "close_time": 1773892799999, "quote_volume": 8246.899, "trades": 123, "taker_buy_base": 50287.2, "taker_buy_quote": 6005.16775 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1193, "high": 0.1193, "low": 0.1164, "close": 0.1171, "volume": 33882.7, "close_time": 1773907199999, "quote_volume": 3994.6171, "trades": 73, "taker_buy_base": 15479.7, "taker_buy_quote": 1820.75511 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.117, "high": 0.1195, "low": 0.1168, "close": 0.1189, "volume": 107408.4, "close_time": 1773921599999, "quote_volume": 12759.80144, "trades": 82, "taker_buy_base": 37030.2, "taker_buy_quote": 4400.67967 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1189, "high": 0.1194, "low": 0.1162, "close": 0.1167, "volume": 162869.4, "close_time": 1773935999999, "quote_volume": 19140.93197, "trades": 196, "taker_buy_base": 61814.8, "taker_buy_quote": 7303.97996 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1166, "high": 0.1185, "low": 0.1164, "close": 0.1181, "volume": 58534.8, "close_time": 1773950399999, "quote_volume": 6867.46678, "trades": 103, "taker_buy_base": 32575.9, "taker_buy_quote": 3818.56353 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1181, "high": 0.1188, "low": 0.1178, "close": 0.1186, "volume": 33009.1, "close_time": 1773964799999, "quote_volume": 3907.30943, "trades": 71, "taker_buy_base": 12437.2, "taker_buy_quote": 1472.1207 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1185, "high": 0.1208, "low": 0.1185, "close": 0.1196, "volume": 33850.7, "close_time": 1773979199999, "quote_volume": 4054.48149, "trades": 82, "taker_buy_base": 17127.7, "taker_buy_quote": 2050.60095 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1194, "high": 0.1195, "low": 0.117, "close": 0.1182, "volume": 113598.2, "close_time": 1773993599999, "quote_volume": 13377.15312, "trades": 138, "taker_buy_base": 32402.7, "taker_buy_quote": 3836.51107 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1181, "high": 0.1197, "low": 0.1179, "close": 0.119, "volume": 56466.9, "close_time": 1774007999999, "quote_volume": 6718.19045, "trades": 108, "taker_buy_base": 25875.2, "taker_buy_quote": 3076.16487 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1192, "high": 0.1194, "low": 0.1168, "close": 0.117, "volume": 111711.9, "close_time": 1774022399999, "quote_volume": 13206.49671, "trades": 213, "taker_buy_base": 43849.8, "taker_buy_quote": 5185.59735 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1171, "high": 0.1177, "low": 0.116, "close": 0.1163, "volume": 46297.9, "close_time": 1774036799999, "quote_volume": 5413.60824, "trades": 95, "taker_buy_base": 21414.0, "taker_buy_quote": 2505.89458 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1169, "high": 0.1181, "low": 0.116, "close": 0.1177, "volume": 18698.0, "close_time": 1774051199999, "quote_volume": 2198.42319, "trades": 38, "taker_buy_base": 4179.3, "taker_buy_quote": 488.38109 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1176, "high": 0.1178, "low": 0.1171, "close": 0.1177, "volume": 24273.0, "close_time": 1774065599999, "quote_volume": 2852.68651, "trades": 42, "taker_buy_base": 1708.7, "taker_buy_quote": 200.84312 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1179, "high": 0.1186, "low": 0.1174, "close": 0.1181, "volume": 76802.5, "close_time": 1774079999999, "quote_volume": 9055.64788, "trades": 113, "taker_buy_base": 41351.8, "taker_buy_quote": 4889.6752 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1182, "high": 0.1188, "low": 0.1171, "close": 0.1173, "volume": 131691.9, "close_time": 1774094399999, "quote_volume": 15508.51062, "trades": 91, "taker_buy_base": 55160.3, "taker_buy_quote": 6486.25538 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1175, "high": 0.1179, "low": 0.1168, "close": 0.1177, "volume": 12382.3, "close_time": 1774108799999, "quote_volume": 1452.63705, "trades": 49, "taker_buy_base": 9617.5, "taker_buy_quote": 1128.30298 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1178, "high": 0.1178, "low": 0.1169, "close": 0.1173, "volume": 12919.3, "close_time": 1774123199999, "quote_volume": 1515.82838, "trades": 39, "taker_buy_base": 9735.7, "taker_buy_quote": 1141.96344 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1167, "high": 0.1174, "low": 0.112, "close": 0.1121, "volume": 259511.4, "close_time": 1774137599999, "quote_volume": 29385.64198, "trades": 178, "taker_buy_base": 132196.0, "taker_buy_quote": 14914.58898 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1121, "high": 0.1132, "low": 0.1098, "close": 0.1123, "volume": 238227.5, "close_time": 1774151999999, "quote_volume": 26567.5184, "trades": 202, "taker_buy_base": 123482.3, "taker_buy_quote": 13747.70524 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1126, "high": 0.113, "low": 0.1109, "close": 0.1109, "volume": 88682.7, "close_time": 1774166399999, "quote_volume": 9953.67848, "trades": 107, "taker_buy_base": 40722.2, "taker_buy_quote": 4568.42146 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1106, "high": 0.1122, "low": 0.1099, "close": 0.1099, "volume": 43922.0, "close_time": 1774180799999, "quote_volume": 4866.72895, "trades": 79, "taker_buy_base": 35625.8, "taker_buy_quote": 3948.54652 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1099, "high": 0.1121, "low": 0.1099, "close": 0.1112, "volume": 113658.5, "close_time": 1774195199999, "quote_volume": 12598.99075, "trades": 167, "taker_buy_base": 64826.8, "taker_buy_quote": 7189.6899 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1112, "high": 0.1117, "low": 0.1076, "close": 0.1079, "volume": 83623.1, "close_time": 1774209599999, "quote_volume": 9218.0894, "trades": 149, "taker_buy_base": 37588.2, "taker_buy_quote": 4147.75212 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1084, "high": 0.1095, "low": 0.1064, "close": 0.1082, "volume": 86441.4, "close_time": 1774223999999, "quote_volume": 9339.87214, "trades": 114, "taker_buy_base": 26199.1, "taker_buy_quote": 2825.39231 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1081, "high": 0.1096, "low": 0.108, "close": 0.1094, "volume": 80315.2, "close_time": 1774238399999, "quote_volume": 8740.44225, "trades": 112, "taker_buy_base": 43382.2, "taker_buy_quote": 4718.46474 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1094, "high": 0.1102, "low": 0.1081, "close": 0.1087, "volume": 29856.5, "close_time": 1774252799999, "quote_volume": 3259.85513, "trades": 86, "taker_buy_base": 17511.7, "taker_buy_quote": 1912.13689 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1088, "high": 0.1123, "low": 0.107, "close": 0.1109, "volume": 258562.6, "close_time": 1774267199999, "quote_volume": 28623.36835, "trades": 287, "taker_buy_base": 89542.5, "taker_buy_quote": 9823.74966 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1109, "high": 0.1136, "low": 0.1106, "close": 0.1124, "volume": 245513.6, "close_time": 1774281599999, "quote_volume": 27582.4363, "trades": 258, "taker_buy_base": 120038.8, "taker_buy_quote": 13470.19343 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1125, "high": 0.1161, "low": 0.1121, "close": 0.1153, "volume": 106049.9, "close_time": 1774295999999, "quote_volume": 12136.69629, "trades": 142, "taker_buy_base": 49277.9, "taker_buy_quote": 5656.7391 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.115, "high": 0.1155, "low": 0.1141, "close": 0.1152, "volume": 45709.3, "close_time": 1774310399999, "quote_volume": 5257.53021, "trades": 78, "taker_buy_base": 12715.3, "taker_buy_quote": 1463.23749 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1159, "high": 0.117, "low": 0.1151, "close": 0.1153, "volume": 235113.7, "close_time": 1774324799999, "quote_volume": 27313.62301, "trades": 173, "taker_buy_base": 90155.5, "taker_buy_quote": 10466.526 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.115, "high": 0.1163, "low": 0.1137, "close": 0.1163, "volume": 127813.0, "close_time": 1774339199999, "quote_volume": 14673.29083, "trades": 135, "taker_buy_base": 81804.6, "taker_buy_quote": 9388.78946 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1163, "high": 0.1167, "low": 0.115, "close": 0.1164, "volume": 85887.6, "close_time": 1774353599999, "quote_volume": 9965.68369, "trades": 107, "taker_buy_base": 24328.4, "taker_buy_quote": 2818.79491 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1161, "high": 0.1163, "low": 0.1141, "close": 0.1153, "volume": 61465.2, "close_time": 1774367999999, "quote_volume": 7110.32134, "trades": 114, "taker_buy_base": 27699.2, "taker_buy_quote": 3207.78233 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.115, "high": 0.1154, "low": 0.1131, "close": 0.1142, "volume": 45109.8, "close_time": 1774382399999, "quote_volume": 5152.33265, "trades": 97, "taker_buy_base": 17467.0, "taker_buy_quote": 1996.15544 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1144, "high": 0.1168, "low": 0.1144, "close": 0.1165, "volume": 33216.5, "close_time": 1774396799999, "quote_volume": 3850.40569, "trades": 49, "taker_buy_base": 23162.9, "taker_buy_quote": 2691.29419 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1165, "high": 0.1168, "low": 0.1155, "close": 0.1163, "volume": 78846.7, "close_time": 1774411199999, "quote_volume": 9165.70811, "trades": 83, "taker_buy_base": 47439.4, "taker_buy_quote": 5506.61443 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1164, "high": 0.1164, "low": 0.1151, "close": 0.1151, "volume": 47330.8, "close_time": 1774425599999, "quote_volume": 5472.43309, "trades": 76, "taker_buy_base": 27302.0, "taker_buy_quote": 3156.97622 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1153, "high": 0.1163, "low": 0.1153, "close": 0.116, "volume": 16799.6, "close_time": 1774439999999, "quote_volume": 1947.56238, "trades": 46, "taker_buy_base": 5750.4, "taker_buy_quote": 666.22649 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1158, "high": 0.1165, "low": 0.1146, "close": 0.1155, "volume": 30937.4, "close_time": 1774454399999, "quote_volume": 3575.06413, "trades": 46, "taker_buy_base": 12985.0, "taker_buy_quote": 1500.99932 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1156, "high": 0.116, "low": 0.1138, "close": 0.115, "volume": 174134.7, "close_time": 1774468799999, "quote_volume": 19978.35335, "trades": 211, "taker_buy_base": 100296.1, "taker_buy_quote": 11509.51137 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1149, "high": 0.1161, "low": 0.1143, "close": 0.1156, "volume": 73572.0, "close_time": 1774483199999, "quote_volume": 8475.65107, "trades": 104, "taker_buy_base": 34749.8, "taker_buy_quote": 4007.93393 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1157, "high": 0.1166, "low": 0.1145, "close": 0.1149, "volume": 123726.5, "close_time": 1774497599999, "quote_volume": 14303.64982, "trades": 135, "taker_buy_base": 79439.8, "taker_buy_quote": 9201.62846 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1149, "high": 0.115, "low": 0.113, "close": 0.1133, "volume": 31895.9, "close_time": 1774511999999, "quote_volume": 3641.18714, "trades": 80, "taker_buy_base": 17981.7, "taker_buy_quote": 2053.5729 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1133, "high": 0.1138, "low": 0.1118, "close": 0.1125, "volume": 90824.6, "close_time": 1774526399999, "quote_volume": 10243.37258, "trades": 119, "taker_buy_base": 25569.5, "taker_buy_quote": 2877.02261 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1122, "high": 0.1126, "low": 0.1108, "close": 0.1115, "volume": 53634.3, "close_time": 1774540799999, "quote_volume": 6004.61833, "trades": 91, "taker_buy_base": 27395.3, "taker_buy_quote": 3068.57038 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1108, "high": 0.1116, "low": 0.1101, "close": 0.1106, "volume": 42769.8, "close_time": 1774555199999, "quote_volume": 4740.00276, "trades": 86, "taker_buy_base": 20403.7, "taker_buy_quote": 2262.12489 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1102, "high": 0.1119, "low": 0.1099, "close": 0.111, "volume": 135113.5, "close_time": 1774569599999, "quote_volume": 15025.13252, "trades": 153, "taker_buy_base": 70369.2, "taker_buy_quote": 7828.70067 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1114, "high": 0.112, "low": 0.1109, "close": 0.1109, "volume": 27326.2, "close_time": 1774583999999, "quote_volume": 3043.74745, "trades": 58, "taker_buy_base": 9638.9, "taker_buy_quote": 1073.44926 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.111, "high": 0.1116, "low": 0.11, "close": 0.1114, "volume": 44551.6, "close_time": 1774598399999, "quote_volume": 4918.59479, "trades": 63, "taker_buy_base": 26846.5, "taker_buy_quote": 2963.59589 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1114, "high": 0.1115, "low": 0.1075, "close": 0.1082, "volume": 148090.5, "close_time": 1774612799999, "quote_volume": 16218.90973, "trades": 148, "taker_buy_base": 74395.9, "taker_buy_quote": 8145.27115 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.108, "high": 0.1109, "low": 0.1076, "close": 0.11, "volume": 285159.6, "close_time": 1774627199999, "quote_volume": 31480.95349, "trades": 159, "taker_buy_base": 114973.6, "taker_buy_quote": 12682.52738 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1097, "high": 0.1104, "low": 0.109, "close": 0.1103, "volume": 241174.2, "close_time": 1774641599999, "quote_volume": 26512.16647, "trades": 214, "taker_buy_base": 85674.8, "taker_buy_quote": 9420.64536 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1102, "high": 0.1103, "low": 0.1082, "close": 0.1089, "volume": 80811.8, "close_time": 1774655999999, "quote_volume": 8839.81601, "trades": 70, "taker_buy_base": 34679.9, "taker_buy_quote": 3788.78001 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1087, "high": 0.1092, "low": 0.1078, "close": 0.1083, "volume": 46090.8, "close_time": 1774670399999, "quote_volume": 4998.89599, "trades": 80, "taker_buy_base": 11482.6, "taker_buy_quote": 1244.28352 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1054, "close": 0.1071, "volume": 362889.5, "close_time": 1774684799999, "quote_volume": 38707.74099, "trades": 293, "taker_buy_base": 130384.2, "taker_buy_quote": 13927.84801 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1072, "high": 0.1073, "low": 0.1061, "close": 0.1068, "volume": 62598.0, "close_time": 1774699199999, "quote_volume": 6690.55149, "trades": 71, "taker_buy_base": 36340.3, "taker_buy_quote": 3880.20245 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1065, "high": 0.108, "low": 0.1062, "close": 0.1072, "volume": 105542.9, "close_time": 1774713599999, "quote_volume": 11333.87009, "trades": 154, "taker_buy_base": 64310.9, "taker_buy_quote": 6904.36608 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1073, "high": 0.109, "low": 0.1073, "close": 0.1082, "volume": 178935.3, "close_time": 1774727999999, "quote_volume": 19403.99525, "trades": 126, "taker_buy_base": 118287.3, "taker_buy_quote": 12839.14162 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1082, "high": 0.1082, "low": 0.106, "close": 0.106, "volume": 317370.0, "close_time": 1774742399999, "quote_volume": 34028.29873, "trades": 134, "taker_buy_base": 145179.4, "taker_buy_quote": 15578.10656 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1067, "high": 0.1068, "low": 0.1054, "close": 0.1065, "volume": 289111.0, "close_time": 1774756799999, "quote_volume": 30735.33163, "trades": 185, "taker_buy_base": 104730.9, "taker_buy_quote": 11131.17209 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1065, "high": 0.1067, "low": 0.1061, "close": 0.1061, "volume": 60508.0, "close_time": 1774771199999, "quote_volume": 6437.93639, "trades": 76, "taker_buy_base": 43731.1, "taker_buy_quote": 4652.45027 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1061, "high": 0.1084, "low": 0.1061, "close": 0.1069, "volume": 245353.6, "close_time": 1774785599999, "quote_volume": 26393.13563, "trades": 201, "taker_buy_base": 126302.4, "taker_buy_quote": 13584.45452 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1061, "high": 0.1063, "low": 0.1046, "close": 0.1055, "volume": 158491.0, "close_time": 1774799999999, "quote_volume": 16770.72111, "trades": 139, "taker_buy_base": 56275.1, "taker_buy_quote": 5960.2012 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1053, "high": 0.106, "low": 0.1051, "close": 0.1054, "volume": 92610.6, "close_time": 1774814399999, "quote_volume": 9752.92354, "trades": 63, "taker_buy_base": 61822.5, "taker_buy_quote": 6511.19624 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1055, "high": 0.1063, "low": 0.1031, "close": 0.105, "volume": 26235.1, "close_time": 1774828799999, "quote_volume": 2758.69978, "trades": 36, "taker_buy_base": 5785.8, "taker_buy_quote": 608.8317 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1049, "high": 0.1077, "low": 0.1047, "close": 0.1066, "volume": 246299.0, "close_time": 1774843199999, "quote_volume": 26294.6601, "trades": 161, "taker_buy_base": 188930.2, "taker_buy_quote": 20166.37693 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1065, "close": 0.107, "volume": 88821.2, "close_time": 1774857599999, "quote_volume": 9507.25536, "trades": 140, "taker_buy_base": 52661.9, "taker_buy_quote": 5631.89116 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1073, "high": 0.1078, "low": 0.1062, "close": 0.1069, "volume": 67317.8, "close_time": 1774871999999, "quote_volume": 7208.53502, "trades": 90, "taker_buy_base": 35779.6, "taker_buy_quote": 3831.20708 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1073, "high": 0.1073, "low": 0.1053, "close": 0.1059, "volume": 40863.3, "close_time": 1774886399999, "quote_volume": 4326.76872, "trades": 88, "taker_buy_base": 30597.5, "taker_buy_quote": 3235.87329 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1059, "high": 0.1065, "low": 0.1045, "close": 0.1047, "volume": 31579.7, "close_time": 1774900799999, "quote_volume": 3335.991, "trades": 71, "taker_buy_base": 15874.1, "taker_buy_quote": 1680.16609 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1051, "high": 0.1067, "low": 0.1051, "close": 0.1056, "volume": 20029.2, "close_time": 1774915199999, "quote_volume": 2118.15681, "trades": 44, "taker_buy_base": 10959.2, "taker_buy_quote": 1157.85651 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1057, "high": 0.1073, "low": 0.1055, "close": 0.1055, "volume": 59182.4, "close_time": 1774929599999, "quote_volume": 6279.69769, "trades": 74, "taker_buy_base": 30566.5, "taker_buy_quote": 3238.43936 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1056, "high": 0.1072, "low": 0.1054, "close": 0.1061, "volume": 55606.5, "close_time": 1774943999999, "quote_volume": 5907.23816, "trades": 88, "taker_buy_base": 27936.7, "taker_buy_quote": 2972.79731 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1067, "high": 0.1073, "low": 0.1055, "close": 0.1067, "volume": 180349.1, "close_time": 1774958399999, "quote_volume": 19147.11892, "trades": 242, "taker_buy_base": 76972.1, "taker_buy_quote": 8184.95332 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1067, "high": 0.1102, "low": 0.1062, "close": 0.1089, "volume": 394132.1, "close_time": 1774972799999, "quote_volume": 42847.77278, "trades": 473, "taker_buy_base": 261320.8, "taker_buy_quote": 28391.36017 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1089, "high": 0.1117, "low": 0.1087, "close": 0.1108, "volume": 462940.3, "close_time": 1774987199999, "quote_volume": 51237.24316, "trades": 231, "taker_buy_base": 216629.0, "taker_buy_quote": 23946.12509 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1107, "high": 0.1118, "low": 0.1101, "close": 0.111, "volume": 23443.8, "close_time": 1775001599999, "quote_volume": 2599.60529, "trades": 39, "taker_buy_base": 15864.9, "taker_buy_quote": 1759.32364 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.111, "high": 0.111, "low": 0.1085, "close": 0.1095, "volume": 50712.6, "close_time": 1775015999999, "quote_volume": 5548.91022, "trades": 51, "taker_buy_base": 23446.6, "taker_buy_quote": 2579.56276 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1091, "high": 0.1102, "low": 0.1086, "close": 0.1092, "volume": 74464.4, "close_time": 1775030399999, "quote_volume": 8127.08111, "trades": 85, "taker_buy_base": 39388.3, "taker_buy_quote": 4308.34743 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1092, "high": 0.1099, "low": 0.1083, "close": 0.1093, "volume": 96697.4, "close_time": 1775044799999, "quote_volume": 10557.9574, "trades": 122, "taker_buy_base": 61716.9, "taker_buy_quote": 6740.2101 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1097, "high": 0.1108, "low": 0.1093, "close": 0.11, "volume": 132510.1, "close_time": 1775059199999, "quote_volume": 14576.01149, "trades": 209, "taker_buy_base": 65811.5, "taker_buy_quote": 7245.80716 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1101, "high": 0.1107, "low": 0.1091, "close": 0.1095, "volume": 75692.0, "close_time": 1775073599999, "quote_volume": 8301.13928, "trades": 114, "taker_buy_base": 29703.2, "taker_buy_quote": 3266.05667 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1083, "close": 0.1085, "volume": 62895.0, "close_time": 1775087999999, "quote_volume": 6849.03553, "trades": 63, "taker_buy_base": 54767.4, "taker_buy_quote": 5963.90139 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1087, "high": 0.1106, "low": 0.1058, "close": 0.1062, "volume": 149165.5, "close_time": 1775102399999, "quote_volume": 16103.92807, "trades": 236, "taker_buy_base": 63188.7, "taker_buy_quote": 6816.13109 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1063, "high": 0.1081, "low": 0.1056, "close": 0.1081, "volume": 111659.7, "close_time": 1775116799999, "quote_volume": 11864.17685, "trades": 122, "taker_buy_base": 56217.4, "taker_buy_quote": 5971.76363 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1081, "high": 0.1085, "low": 0.1062, "close": 0.1066, "volume": 236964.4, "close_time": 1775131199999, "quote_volume": 25424.46196, "trades": 173, "taker_buy_base": 64407.8, "taker_buy_quote": 6896.29175 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1064, "high": 0.1065, "low": 0.1047, "close": 0.1053, "volume": 100748.2, "close_time": 1775145599999, "quote_volume": 10655.72466, "trades": 152, "taker_buy_base": 63804.0, "taker_buy_quote": 6741.99532 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1053, "high": 0.1085, "low": 0.1052, "close": 0.1078, "volume": 233343.0, "close_time": 1775159999999, "quote_volume": 24952.36148, "trades": 300, "taker_buy_base": 185136.0, "taker_buy_quote": 19790.55621 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1075, "high": 0.1091, "low": 0.107, "close": 0.1086, "volume": 52978.2, "close_time": 1775174399999, "quote_volume": 5729.47803, "trades": 48, "taker_buy_base": 20212.0, "taker_buy_quote": 2188.38894 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1087, "high": 0.1104, "low": 0.108, "close": 0.1093, "volume": 180677.1, "close_time": 1775188799999, "quote_volume": 19686.39116, "trades": 169, "taker_buy_base": 78151.5, "taker_buy_quote": 8518.28163 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1093, "high": 0.1121, "low": 0.1088, "close": 0.1115, "volume": 372862.7, "close_time": 1775203199999, "quote_volume": 41314.41275, "trades": 218, "taker_buy_base": 96066.5, "taker_buy_quote": 10686.32946 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1117, "high": 0.1124, "low": 0.1098, "close": 0.1104, "volume": 401785.7, "close_time": 1775217599999, "quote_volume": 44605.95572, "trades": 232, "taker_buy_base": 260706.3, "taker_buy_quote": 28960.23091 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1106, "high": 0.1116, "low": 0.109, "close": 0.1094, "volume": 465219.5, "close_time": 1775231999999, "quote_volume": 51146.13798, "trades": 260, "taker_buy_base": 239568.3, "taker_buy_quote": 26301.75006 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1095, "high": 0.111, "low": 0.1093, "close": 0.1108, "volume": 48872.0, "close_time": 1775246399999, "quote_volume": 5388.01832, "trades": 105, "taker_buy_base": 36288.9, "taker_buy_quote": 4001.46174 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1109, "high": 0.111, "low": 0.1096, "close": 0.1102, "volume": 24842.3, "close_time": 1775260799999, "quote_volume": 2741.03868, "trades": 41, "taker_buy_base": 7874.0, "taker_buy_quote": 868.24024 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1098, "high": 0.1107, "low": 0.1098, "close": 0.1101, "volume": 76684.3, "close_time": 1775275199999, "quote_volume": 8452.02561, "trades": 113, "taker_buy_base": 54637.1, "taker_buy_quote": 6024.20211 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.11, "high": 0.1109, "low": 0.11, "close": 0.1106, "volume": 28083.8, "close_time": 1775289599999, "quote_volume": 3103.46039, "trades": 49, "taker_buy_base": 11125.2, "taker_buy_quote": 1229.91662 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1104, "high": 0.1119, "low": 0.1104, "close": 0.1117, "volume": 145018.6, "close_time": 1775303999999, "quote_volume": 16183.53908, "trades": 108, "taker_buy_base": 50333.7, "taker_buy_quote": 5602.75315 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1119, "high": 0.113, "low": 0.1108, "close": 0.1112, "volume": 131987.4, "close_time": 1775318399999, "quote_volume": 14766.72803, "trades": 166, "taker_buy_base": 88280.0, "taker_buy_quote": 9877.33047 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1112, "high": 0.1123, "low": 0.1111, "close": 0.1115, "volume": 28288.2, "close_time": 1775332799999, "quote_volume": 3160.48967, "trades": 58, "taker_buy_base": 22669.4, "taker_buy_quote": 2533.66659 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1115, "high": 0.1121, "low": 0.1113, "close": 0.1113, "volume": 33979.7, "close_time": 1775347199999, "quote_volume": 3787.61272, "trades": 39, "taker_buy_base": 9595.6, "taker_buy_quote": 1070.65635 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1113, "high": 0.1131, "low": 0.1109, "close": 0.1125, "volume": 81328.6, "close_time": 1775361599999, "quote_volume": 9086.8913, "trades": 119, "taker_buy_base": 59188.9, "taker_buy_quote": 6623.47838 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1125, "high": 0.1148, "low": 0.1118, "close": 0.1141, "volume": 470085.9, "close_time": 1775375999999, "quote_volume": 53515.33028, "trades": 459, "taker_buy_base": 203017.4, "taker_buy_quote": 23077.53064 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.114, "high": 0.1192, "low": 0.1122, "close": 0.1176, "volume": 1198677.4, "close_time": 1775390399999, "quote_volume": 139276.94684, "trades": 935, "taker_buy_base": 581867.2, "taker_buy_quote": 67605.48002 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1174, "high": 0.1823, "low": 0.117, "close": 0.1504, "volume": 19370169.4, "close_time": 1775404799999, "quote_volume": 2986612.1526, "trades": 24203, "taker_buy_base": 9403645.6, "taker_buy_quote": 1451319.82784 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1505, "high": 0.1505, "low": 0.134, "close": 0.1371, "volume": 4723272.6, "close_time": 1775419199999, "quote_volume": 663880.1581, "trades": 5773, "taker_buy_base": 1992829.1, "taker_buy_quote": 280414.8516 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.137, "high": 0.1572, "low": 0.1351, "close": 0.1444, "volume": 5175280.2, "close_time": 1775433599999, "quote_volume": 749418.38607, "trades": 5032, "taker_buy_base": 2528292.5, "taker_buy_quote": 366881.41452 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1443, "high": 0.1467, "low": 0.1363, "close": 0.1374, "volume": 1644603.6, "close_time": 1775447999999, "quote_volume": 231799.58103, "trades": 2169, "taker_buy_base": 730826.2, "taker_buy_quote": 103275.93523 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1372, "high": 0.151, "low": 0.1329, "close": 0.1399, "volume": 3514157.4, "close_time": 1775462399999, "quote_volume": 496725.3809, "trades": 4493, "taker_buy_base": 1784842.3, "taker_buy_quote": 252246.53744 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1397, "high": 0.1406, "low": 0.1292, "close": 0.1298, "volume": 2488343.2, "close_time": 1775476799999, "quote_volume": 333415.00041, "trades": 1921, "taker_buy_base": 1104005.4, "taker_buy_quote": 147662.89215 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1298, "high": 0.132, "low": 0.126, "close": 0.1289, "volume": 1121374.2, "close_time": 1775491199999, "quote_volume": 144096.24367, "trades": 1257, "taker_buy_base": 578219.1, "taker_buy_quote": 74340.16255 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1289, "high": 0.1289, "low": 0.1251, "close": 0.1263, "volume": 509868.1, "close_time": 1775505599999, "quote_volume": 64524.54484, "trades": 632, "taker_buy_base": 233361.6, "taker_buy_quote": 29554.00855 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1262, "high": 0.1267, "low": 0.1217, "close": 0.1233, "volume": 454071.1, "close_time": 1775519999999, "quote_volume": 56243.45506, "trades": 499, "taker_buy_base": 235223.0, "taker_buy_quote": 29181.8436 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1234, "high": 0.126, "low": 0.1192, "close": 0.1192, "volume": 827314.8, "close_time": 1775534399999, "quote_volume": 101067.66918, "trades": 969, "taker_buy_base": 382358.7, "taker_buy_quote": 46751.44026 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1192, "high": 0.1209, "low": 0.1171, "close": 0.1197, "volume": 455752.2, "close_time": 1775548799999, "quote_volume": 54047.99317, "trades": 602, "taker_buy_base": 233417.6, "taker_buy_quote": 27712.40155 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1194, "high": 0.1217, "low": 0.1187, "close": 0.1204, "volume": 268877.8, "close_time": 1775563199999, "quote_volume": 32302.97539, "trades": 406, "taker_buy_base": 134705.3, "taker_buy_quote": 16197.07353 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1166, "close": 0.1176, "volume": 317576.9, "close_time": 1775577599999, "quote_volume": 37504.14117, "trades": 537, "taker_buy_base": 138231.1, "taker_buy_quote": 16313.60817 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1178, "high": 0.1206, "low": 0.1178, "close": 0.1206, "volume": 481907.6, "close_time": 1775591999999, "quote_volume": 57343.78774, "trades": 348, "taker_buy_base": 259476.2, "taker_buy_quote": 30731.35299 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1206, "high": 0.1284, "low": 0.1192, "close": 0.1237, "volume": 1267762.6, "close_time": 1775606399999, "quote_volume": 156353.18218, "trades": 893, "taker_buy_base": 702936.4, "taker_buy_quote": 86667.65548 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1239, "high": 0.1243, "low": 0.121, "close": 0.1233, "volume": 344744.8, "close_time": 1775620799999, "quote_volume": 42445.40911, "trades": 356, "taker_buy_base": 133927.9, "taker_buy_quote": 16496.95117 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1233, "high": 0.1245, "low": 0.1214, "close": 0.1223, "volume": 391041.0, "close_time": 1775635199999, "quote_volume": 48234.27233, "trades": 326, "taker_buy_base": 146356.0, "taker_buy_quote": 18045.11174 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1222, "high": 0.123, "low": 0.1215, "close": 0.1224, "volume": 261867.1, "close_time": 1775649599999, "quote_volume": 31991.45437, "trades": 286, "taker_buy_base": 134013.2, "taker_buy_quote": 16382.81911 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1223, "high": 0.1259, "low": 0.1222, "close": 0.124, "volume": 1094346.6, "close_time": 1775663999999, "quote_volume": 135623.35053, "trades": 712, "taker_buy_base": 439855.1, "taker_buy_quote": 54662.96773 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1242, "high": 0.1242, "low": 0.1205, "close": 0.1217, "volume": 293094.2, "close_time": 1775678399999, "quote_volume": 35796.39349, "trades": 302, "taker_buy_base": 136565.2, "taker_buy_quote": 16695.04952 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1218, "high": 0.1236, "low": 0.1218, "close": 0.1235, "volume": 98237.6, "close_time": 1775692799999, "quote_volume": 12062.3334, "trades": 180, "taker_buy_base": 57167.1, "taker_buy_quote": 7024.08704 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1233, "high": 0.1233, "low": 0.1202, "close": 0.1214, "volume": 241007.9, "close_time": 1775707199999, "quote_volume": 29194.26061, "trades": 328, "taker_buy_base": 161578.9, "taker_buy_quote": 19575.6432 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1214, "high": 0.1223, "low": 0.1203, "close": 0.1219, "volume": 163509.7, "close_time": 1775721599999, "quote_volume": 19862.15639, "trades": 207, "taker_buy_base": 75479.5, "taker_buy_quote": 9167.08097 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1218, "high": 0.1227, "low": 0.1188, "close": 0.1189, "volume": 173488.1, "close_time": 1775735999999, "quote_volume": 20950.31104, "trades": 247, "taker_buy_base": 59006.0, "taker_buy_quote": 7107.3354 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1189, "high": 0.1214, "low": 0.1187, "close": 0.121, "volume": 128969.2, "close_time": 1775750399999, "quote_volume": 15518.47671, "trades": 205, "taker_buy_base": 66730.2, "taker_buy_quote": 8018.21456 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1211, "high": 0.1214, "low": 0.1196, "close": 0.1202, "volume": 79801.3, "close_time": 1775764799999, "quote_volume": 9632.85153, "trades": 123, "taker_buy_base": 61129.6, "taker_buy_quote": 7381.23579 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1207, "high": 0.1219, "low": 0.1206, "close": 0.1206, "volume": 62535.9, "close_time": 1775779199999, "quote_volume": 7577.96049, "trades": 126, "taker_buy_base": 22938.3, "taker_buy_quote": 2780.14505 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1204, "high": 0.122, "low": 0.1198, "close": 0.121, "volume": 241361.3, "close_time": 1775793599999, "quote_volume": 29180.84641, "trades": 304, "taker_buy_base": 117835.3, "taker_buy_quote": 14233.41527 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1208, "high": 0.1209, "low": 0.1188, "close": 0.119, "volume": 344753.8, "close_time": 1775807999999, "quote_volume": 41126.09498, "trades": 289, "taker_buy_base": 126461.0, "taker_buy_quote": 15105.88589 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1188, "high": 0.1196, "low": 0.1176, "close": 0.1184, "volume": 117777.0, "close_time": 1775822399999, "quote_volume": 13972.60508, "trades": 224, "taker_buy_base": 75454.0, "taker_buy_quote": 8953.77415 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1185, "high": 0.1206, "low": 0.1185, "close": 0.1201, "volume": 208174.3, "close_time": 1775836799999, "quote_volume": 24862.81256, "trades": 219, "taker_buy_base": 111660.7, "taker_buy_quote": 13337.52962 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1201, "high": 0.1217, "low": 0.1198, "close": 0.1206, "volume": 68305.3, "close_time": 1775851199999, "quote_volume": 8241.64587, "trades": 128, "taker_buy_base": 41207.1, "taker_buy_quote": 4979.61834 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1212, "high": 0.1216, "low": 0.12, "close": 0.1206, "volume": 234755.5, "close_time": 1775865599999, "quote_volume": 28354.73992, "trades": 133, "taker_buy_base": 153406.8, "taker_buy_quote": 18541.7405 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1205, "high": 0.1246, "low": 0.1196, "close": 0.1227, "volume": 934956.9, "close_time": 1775879999999, "quote_volume": 114638.38025, "trades": 1182, "taker_buy_base": 419830.9, "taker_buy_quote": 51521.62715 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1225, "high": 0.1448, "low": 0.1222, "close": 0.1248, "volume": 3726333.7, "close_time": 1775894399999, "quote_volume": 493448.43069, "trades": 4676, "taker_buy_base": 1847443.6, "taker_buy_quote": 244257.89643 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1248, "high": 0.1261, "low": 0.1217, "close": 0.122, "volume": 721411.3, "close_time": 1775908799999, "quote_volume": 89098.16402, "trades": 703, "taker_buy_base": 360628.3, "taker_buy_quote": 44635.02367 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1221, "high": 0.1221, "low": 0.12, "close": 0.1205, "volume": 202888.4, "close_time": 1775923199999, "quote_volume": 24566.39125, "trades": 295, "taker_buy_base": 89616.5, "taker_buy_quote": 10840.97589 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1205, "high": 0.125, "low": 0.1205, "close": 0.1243, "volume": 543640.7, "close_time": 1775937599999, "quote_volume": 66990.23276, "trades": 642, "taker_buy_base": 326297.6, "taker_buy_quote": 40213.83116 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.124, "high": 0.1245, "low": 0.1224, "close": 0.1225, "volume": 158355.8, "close_time": 1775951999999, "quote_volume": 19524.57567, "trades": 206, "taker_buy_base": 105402.7, "taker_buy_quote": 12979.2557 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1222, "high": 0.1225, "low": 0.1192, "close": 0.1205, "volume": 188643.2, "close_time": 1775966399999, "quote_volume": 22790.15139, "trades": 250, "taker_buy_base": 76934.2, "taker_buy_quote": 9285.67888 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1205, "high": 0.1211, "low": 0.1196, "close": 0.1201, "volume": 205000.0, "close_time": 1775980799999, "quote_volume": 24669.72275, "trades": 224, "taker_buy_base": 140816.4, "taker_buy_quote": 16948.3402 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.12, "high": 0.1214, "low": 0.1198, "close": 0.1201, "volume": 107193.6, "close_time": 1775995199999, "quote_volume": 12956.5785, "trades": 166, "taker_buy_base": 58614.7, "taker_buy_quote": 7094.69093 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.1201, "high": 0.1207, "low": 0.1177, "close": 0.1193, "volume": 200676.7, "close_time": 1776009599999, "quote_volume": 23898.15526, "trades": 335, "taker_buy_base": 90953.6, "taker_buy_quote": 10826.30428 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1193, "high": 0.1224, "low": 0.1193, "close": 0.1219, "volume": 101756.8, "close_time": 1776023999999, "quote_volume": 12274.06889, "trades": 265, "taker_buy_base": 50530.3, "taker_buy_quote": 6087.2467 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.1224, "high": 0.1239, "low": 0.1208, "close": 0.1235, "volume": 256161.2, "close_time": 1776038399999, "quote_volume": 31479.04765, "trades": 228, "taker_buy_base": 164294.5, "taker_buy_quote": 20207.39881 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1234, "high": 0.1248, "low": 0.121, "close": 0.1233, "volume": 216094.5, "close_time": 1776052799999, "quote_volume": 26571.00448, "trades": 334, "taker_buy_base": 117758.1, "taker_buy_quote": 14464.69232 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1236, "high": 0.1237, "low": 0.1216, "close": 0.1227, "volume": 432636.9, "close_time": 1776067199999, "quote_volume": 53168.9164, "trades": 254, "taker_buy_base": 143725.1, "taker_buy_quote": 17664.82265 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1224, "high": 0.1307, "low": 0.1224, "close": 0.1262, "volume": 484003.0, "close_time": 1776081599999, "quote_volume": 61351.44422, "trades": 736, "taker_buy_base": 268584.2, "taker_buy_quote": 33978.1748 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.1261, "high": 0.1261, "low": 0.1229, "close": 0.1261, "volume": 144368.9, "close_time": 1776095999999, "quote_volume": 17973.97201, "trades": 285, "taker_buy_base": 69444.0, "taker_buy_quote": 8656.03017 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.1262, "high": 0.1278, "low": 0.1255, "close": 0.127, "volume": 142912.0, "close_time": 1776110399999, "quote_volume": 18094.99247, "trades": 226, "taker_buy_base": 71092.1, "taker_buy_quote": 9004.91315 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.1268, "high": 0.1318, "low": 0.1268, "close": 0.1296, "volume": 158547.3, "close_time": 1776124799999, "quote_volume": 20553.95123, "trades": 262, "taker_buy_base": 103397.7, "taker_buy_quote": 13438.44609 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1294, "high": 0.1333, "low": 0.1292, "close": 0.1311, "volume": 491633.3, "close_time": 1776139199999, "quote_volume": 64831.78323, "trades": 362, "taker_buy_base": 239380.9, "taker_buy_quote": 31468.48552 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.1315, "high": 0.1545, "low": 0.1308, "close": 0.1351, "volume": 4597289.1, "close_time": 1776153599999, "quote_volume": 656720.13438, "trades": 5133, "taker_buy_base": 2285495.4, "taker_buy_quote": 328029.98545 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.1348, "high": 0.1385, "low": 0.129, "close": 0.1301, "volume": 744167.5, "close_time": 1776167999999, "quote_volume": 99714.67598, "trades": 828, "taker_buy_base": 309153.2, "taker_buy_quote": 41450.69882 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.1306, "high": 0.1346, "low": 0.1305, "close": 0.1343, "volume": 356065.4, "close_time": 1776182399999, "quote_volume": 47104.45228, "trades": 467, "taker_buy_base": 163428.7, "taker_buy_quote": 21591.96062 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.1341, "high": 0.1359, "low": 0.132, "close": 0.1346, "volume": 235812.8, "close_time": 1776196799999, "quote_volume": 31565.88371, "trades": 387, "taker_buy_base": 86375.1, "taker_buy_quote": 11544.45918 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.1351, "high": 0.1353, "low": 0.1323, "close": 0.1346, "volume": 86030.3, "close_time": 1776211199999, "quote_volume": 11514.85938, "trades": 175, "taker_buy_base": 52428.8, "taker_buy_quote": 7001.02796 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1352, "high": 0.1358, "low": 0.132, "close": 0.1328, "volume": 165161.4, "close_time": 1776225599999, "quote_volume": 22113.12637, "trades": 331, "taker_buy_base": 64966.7, "taker_buy_quote": 8685.31116 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.1326, "high": 0.1387, "low": 0.1309, "close": 0.1355, "volume": 280611.5, "close_time": 1776239999999, "quote_volume": 37996.3561, "trades": 554, "taker_buy_base": 119215.9, "taker_buy_quote": 16112.78912 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.1357, "high": 0.1392, "low": 0.1345, "close": 0.137, "volume": 197582.6, "close_time": 1776254399999, "quote_volume": 26954.64202, "trades": 431, "taker_buy_base": 94316.8, "taker_buy_quote": 12890.09638 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.1369, "high": 0.1369, "low": 0.1302, "close": 0.1305, "volume": 123969.6, "close_time": 1776268799999, "quote_volume": 16546.1742, "trades": 239, "taker_buy_base": 53617.0, "taker_buy_quote": 7137.16773 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.1307, "high": 0.1328, "low": 0.1306, "close": 0.1327, "volume": 64167.3, "close_time": 1776283199999, "quote_volume": 8446.06585, "trades": 124, "taker_buy_base": 31005.9, "taker_buy_quote": 4087.02972 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.1326, "high": 0.135, "low": 0.1323, "close": 0.1333, "volume": 435070.2, "close_time": 1776297599999, "quote_volume": 58120.81878, "trades": 313, "taker_buy_base": 277378.2, "taker_buy_quote": 36998.13636 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.1333, "high": 0.1334, "low": 0.1314, "close": 0.1323, "volume": 116973.3, "close_time": 1776311999999, "quote_volume": 15500.95038, "trades": 166, "taker_buy_base": 45182.0, "taker_buy_quote": 5980.59048 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.132, "high": 0.1331, "low": 0.131, "close": 0.1318, "volume": 85455.7, "close_time": 1776326399999, "quote_volume": 11277.81522, "trades": 136, "taker_buy_base": 39929.1, "taker_buy_quote": 5265.62221 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.1317, "high": 0.1327, "low": 0.1315, "close": 0.1317, "volume": 79947.5, "close_time": 1776340799999, "quote_volume": 10576.25522, "trades": 129, "taker_buy_base": 26102.5, "taker_buy_quote": 3457.17278 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.1318, "high": 0.1334, "low": 0.1306, "close": 0.1327, "volume": 120294.4, "close_time": 1776355199999, "quote_volume": 15877.44071, "trades": 201, "taker_buy_base": 65494.9, "taker_buy_quote": 8647.18551 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.1329, "high": 0.136, "low": 0.1323, "close": 0.136, "volume": 663532.4, "close_time": 1776369599999, "quote_volume": 89374.13713, "trades": 420, "taker_buy_base": 313008.9, "taker_buy_quote": 42116.2412 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.1358, "high": 0.1386, "low": 0.135, "close": 0.1376, "volume": 101357.2, "close_time": 1776383999999, "quote_volume": 13852.77227, "trades": 206, "taker_buy_base": 45965.8, "taker_buy_quote": 6278.92904 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.1366, "high": 0.1464, "low": 0.1366, "close": 0.1435, "volume": 688544.3, "close_time": 1776398399999, "quote_volume": 97863.47959, "trades": 936, "taker_buy_base": 304432.6, "taker_buy_quote": 43262.21057 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.1436, "high": 0.1456, "low": 0.1395, "close": 0.145, "volume": 486847.0, "close_time": 1776412799999, "quote_volume": 69535.36512, "trades": 704, "taker_buy_base": 283561.3, "taker_buy_quote": 40547.44373 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.1449, "high": 0.159, "low": 0.141, "close": 0.1458, "volume": 3294334.4, "close_time": 1776427199999, "quote_volume": 487201.61432, "trades": 4698, "taker_buy_base": 1599887.6, "taker_buy_quote": 237085.44285 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.1456, "high": 0.1487, "low": 0.1433, "close": 0.1463, "volume": 354823.7, "close_time": 1776441599999, "quote_volume": 51695.27664, "trades": 607, "taker_buy_base": 160907.2, "taker_buy_quote": 23469.07215 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.1465, "high": 0.1478, "low": 0.144, "close": 0.1453, "volume": 144699.9, "close_time": 1776455999999, "quote_volume": 21110.57777, "trades": 314, "taker_buy_base": 78223.8, "taker_buy_quote": 11392.22524 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.1453, "high": 0.1453, "low": 0.1415, "close": 0.1433, "volume": 87861.8, "close_time": 1776470399999, "quote_volume": 12608.29795, "trades": 213, "taker_buy_base": 50266.0, "taker_buy_quote": 7219.10675 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1432, "high": 0.1445, "low": 0.1387, "close": 0.1388, "volume": 223246.0, "close_time": 1776484799999, "quote_volume": 31598.81329, "trades": 357, "taker_buy_base": 65275.6, "taker_buy_quote": 9294.57862 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.1385, "high": 0.1415, "low": 0.1385, "close": 0.1402, "volume": 92023.4, "close_time": 1776499199999, "quote_volume": 12915.88922, "trades": 221, "taker_buy_base": 47642.3, "taker_buy_quote": 6704.21841 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.1403, "high": 0.1404, "low": 0.1334, "close": 0.1353, "volume": 220286.7, "close_time": 1776513599999, "quote_volume": 30055.55876, "trades": 429, "taker_buy_base": 53076.3, "taker_buy_quote": 7319.19582 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.1352, "high": 0.1356, "low": 0.132, "close": 0.134, "volume": 82269.6, "close_time": 1776527999999, "quote_volume": 10992.50242, "trades": 224, "taker_buy_base": 36533.6, "taker_buy_quote": 4880.4839 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.1336, "high": 0.1346, "low": 0.1297, "close": 0.1306, "volume": 54189.8, "close_time": 1776542399999, "quote_volume": 7149.3489, "trades": 218, "taker_buy_base": 20375.1, "taker_buy_quote": 2700.02005 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.1306, "high": 0.1326, "low": 0.1287, "close": 0.13, "volume": 155251.4, "close_time": 1776556799999, "quote_volume": 20291.23142, "trades": 259, "taker_buy_base": 89555.4, "taker_buy_quote": 11733.68487 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.13, "high": 0.13, "low": 0.1261, "close": 0.1268, "volume": 167189.3, "close_time": 1776571199999, "quote_volume": 21484.0307, "trades": 296, "taker_buy_base": 26429.0, "taker_buy_quote": 3381.22809 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.1269, "high": 0.1291, "low": 0.1267, "close": 0.128, "volume": 96344.1, "close_time": 1776585599999, "quote_volume": 12314.7592, "trades": 260, "taker_buy_base": 52703.4, "taker_buy_quote": 6743.01906 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.1278, "high": 0.1295, "low": 0.1275, "close": 0.1292, "volume": 74560.3, "close_time": 1776599999999, "quote_volume": 9583.43319, "trades": 301, "taker_buy_base": 37472.3, "taker_buy_quote": 4815.48597 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.129, "high": 0.13, "low": 0.1273, "close": 0.1281, "volume": 127822.1, "close_time": 1776614399999, "quote_volume": 16496.72593, "trades": 221, "taker_buy_base": 48557.6, "taker_buy_quote": 6267.2367 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.1281, "high": 0.1281, "low": 0.126, "close": 0.1277, "volume": 54704.9, "close_time": 1776628799999, "quote_volume": 6944.90881, "trades": 126, "taker_buy_base": 22288.3, "taker_buy_quote": 2826.03659 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.1275, "high": 0.1275, "low": 0.1223, "close": 0.125, "volume": 377800.6, "close_time": 1776643199999, "quote_volume": 46865.47948, "trades": 325, "taker_buy_base": 227419.4, "taker_buy_quote": 28078.50727 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1252, "high": 0.1297, "low": 0.1252, "close": 0.1291, "volume": 152644.1, "close_time": 1776657599999, "quote_volume": 19575.718, "trades": 307, "taker_buy_base": 56675.7, "taker_buy_quote": 7271.72513 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.1292, "high": 0.1341, "low": 0.1292, "close": 0.1307, "volume": 506997.8, "close_time": 1776671999999, "quote_volume": 66829.03152, "trades": 1097, "taker_buy_base": 260139.8, "taker_buy_quote": 34347.09654 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.1303, "high": 0.1303, "low": 0.1274, "close": 0.1287, "volume": 359947.1, "close_time": 1776686399999, "quote_volume": 46261.05898, "trades": 473, "taker_buy_base": 149579.2, "taker_buy_quote": 19236.55793 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.1283, "high": 0.1298, "low": 0.1278, "close": 0.1286, "volume": 159171.0, "close_time": 1776700799999, "quote_volume": 20486.84113, "trades": 232, "taker_buy_base": 102695.4, "taker_buy_quote": 13227.3009 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.1288, "high": 0.1312, "low": 0.1288, "close": 0.13, "volume": 110854.7, "close_time": 1776715199999, "quote_volume": 14430.24523, "trades": 180, "taker_buy_base": 57606.8, "taker_buy_quote": 7507.29093 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.1301, "high": 0.1308, "low": 0.1286, "close": 0.1289, "volume": 55063.3, "close_time": 1776729599999, "quote_volume": 7139.82416, "trades": 108, "taker_buy_base": 40221.8, "taker_buy_quote": 5218.98798 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1293, "high": 0.1295, "low": 0.1281, "close": 0.1284, "volume": 48867.0, "close_time": 1776743999999, "quote_volume": 6277.6721, "trades": 84, "taker_buy_base": 19011.7, "taker_buy_quote": 2442.26271 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.1285, "high": 0.1298, "low": 0.1276, "close": 0.1286, "volume": 299498.7, "close_time": 1776758399999, "quote_volume": 38770.20662, "trades": 193, "taker_buy_base": 105920.0, "taker_buy_quote": 13704.69875 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.1285, "high": 0.1306, "low": 0.1281, "close": 0.1306, "volume": 76400.0, "close_time": 1776772799999, "quote_volume": 9871.74295, "trades": 143, "taker_buy_base": 36195.9, "taker_buy_quote": 4670.4042 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.1303, "high": 0.1304, "low": 0.1281, "close": 0.1288, "volume": 45489.1, "close_time": 1776787199999, "quote_volume": 5877.57336, "trades": 112, "taker_buy_base": 7062.3, "taker_buy_quote": 912.32676 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.1292, "high": 0.1301, "low": 0.1274, "close": 0.1276, "volume": 78702.6, "close_time": 1776801599999, "quote_volume": 10145.98634, "trades": 166, "taker_buy_base": 31453.8, "taker_buy_quote": 4054.92693 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.128, "high": 0.13, "low": 0.1275, "close": 0.1298, "volume": 84880.6, "close_time": 1776815999999, "quote_volume": 10921.73639, "trades": 187, "taker_buy_base": 31868.6, "taker_buy_quote": 4096.07008 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.13, "high": 0.1361, "low": 0.1298, "close": 0.1344, "volume": 356876.2, "close_time": 1776830399999, "quote_volume": 47807.19047, "trades": 409, "taker_buy_base": 78975.9, "taker_buy_quote": 10566.63904 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.1342, "high": 0.1394, "low": 0.1328, "close": 0.1386, "volume": 455524.4, "close_time": 1776844799999, "quote_volume": 62401.54839, "trades": 612, "taker_buy_base": 256291.0, "taker_buy_quote": 35089.62622 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.1386, "high": 0.1408, "low": 0.1361, "close": 0.1362, "volume": 561323.9, "close_time": 1776859199999, "quote_volume": 77692.13353, "trades": 647, "taker_buy_base": 309298.9, "taker_buy_quote": 42805.46275 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.1359, "high": 0.1359, "low": 0.1336, "close": 0.1339, "volume": 131407.4, "close_time": 1776873599999, "quote_volume": 17728.962, "trades": 253, "taker_buy_base": 45067.9, "taker_buy_quote": 6080.55367 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.1335, "high": 0.1356, "low": 0.1335, "close": 0.1339, "volume": 72479.8, "close_time": 1776887999999, "quote_volume": 9770.88998, "trades": 131, "taker_buy_base": 56405.4, "taker_buy_quote": 7611.40714 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.1337, "high": 0.1343, "low": 0.1308, "close": 0.1313, "volume": 138282.8, "close_time": 1776902399999, "quote_volume": 18347.6863, "trades": 193, "taker_buy_base": 58327.0, "taker_buy_quote": 7748.36826 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1311, "high": 0.1314, "low": 0.1295, "close": 0.1303, "volume": 74236.2, "close_time": 1776916799999, "quote_volume": 9682.31879, "trades": 95, "taker_buy_base": 22870.9, "taker_buy_quote": 2982.55603 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.128, "high": 0.1285, "low": 0.1279, "close": 0.1284, "volume": 3005.1, "close_time": 1776931199999, "quote_volume": 385.18546, "trades": 13, "taker_buy_base": 2091.2, "taker_buy_quote": 268.26488 } ] }, "1d": { "count": 171, "start_date": "2025-11-04T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1001, "high": 4.5, "low": 0.1001, "close": 2.6458, "volume": 94530035.3, "close_time": 1762300799999, "quote_volume": 140476448.7574, "trades": 575673, "taker_buy_base": 47118625.7, "taker_buy_quote": 71227480.79344 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.6381, "high": 2.8241, "low": 0.7012, "close": 0.7491, "volume": 86472074.3, "close_time": 1762387199999, "quote_volume": 111100821.34139, "trades": 469835, "taker_buy_base": 43710632.2, "taker_buy_quote": 56510264.69 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.7489, "high": 0.7954, "low": 0.4698, "close": 0.5114, "volume": 34998989.6, "close_time": 1762473599999, "quote_volume": 20329931.00809, "trades": 160787, "taker_buy_base": 17031251.3, "taker_buy_quote": 9916328.67321 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.5112, "high": 0.6916, "low": 0.4812, "close": 0.5628, "volume": 40887429.7, "close_time": 1762559999999, "quote_volume": 22928373.8529, "trades": 153869, "taker_buy_base": 20074450.2, "taker_buy_quote": 11253189.81039 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.5626, "high": 0.6978, "low": 0.5591, "close": 0.6324, "volume": 60273870.2, "close_time": 1762646399999, "quote_volume": 37436125.6316, "trades": 237743, "taker_buy_base": 29961284.6, "taker_buy_quote": 18618510.46954 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.6322, "high": 0.6503, "low": 0.5754, "close": 0.5973, "volume": 26731120.8, "close_time": 1762732799999, "quote_volume": 16275426.97236, "trades": 138490, "taker_buy_base": 13347704.5, "taker_buy_quote": 8128476.15231 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.5969, "high": 0.6064, "low": 0.5051, "close": 0.5404, "volume": 13251107.9, "close_time": 1762819199999, "quote_volume": 7356760.27618, "trades": 74137, "taker_buy_base": 6400507.8, "taker_buy_quote": 3547876.15969 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.5402, "high": 0.5666, "low": 0.461, "close": 0.4655, "volume": 16527287.1, "close_time": 1762905599999, "quote_volume": 8423075.85279, "trades": 76348, "taker_buy_base": 8045813.3, "taker_buy_quote": 4101520.26605 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.4657, "high": 0.4767, "low": 0.4249, "close": 0.4311, "volume": 12227422.4, "close_time": 1762991999999, "quote_volume": 5518954.64804, "trades": 49585, "taker_buy_base": 6240545.7, "taker_buy_quote": 2814740.3116 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.431, "high": 0.4562, "low": 0.3686, "close": 0.3855, "volume": 12938123.3, "close_time": 1763078399999, "quote_volume": 5358525.78859, "trades": 47785, "taker_buy_base": 6563152.4, "taker_buy_quote": 2719741.29376 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.3853, "high": 0.3936, "low": 0.3537, "close": 0.3727, "volume": 8320659.5, "close_time": 1763164799999, "quote_volume": 3089571.94802, "trades": 41744, "taker_buy_base": 4126393.1, "taker_buy_quote": 1532418.26085 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.372, "high": 0.389, "low": 0.3569, "close": 0.372, "volume": 5653169.3, "close_time": 1763251199999, "quote_volume": 2122113.48803, "trades": 32715, "taker_buy_base": 2764943.2, "taker_buy_quote": 1038595.92368 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.3723, "high": 0.373, "low": 0.3238, "close": 0.3413, "volume": 7965527.3, "close_time": 1763337599999, "quote_volume": 2769029.82221, "trades": 27330, "taker_buy_base": 3779438.8, "taker_buy_quote": 1313995.21331 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.3412, "high": 0.3412, "low": 0.2994, "close": 0.3138, "volume": 9259875.7, "close_time": 1763423999999, "quote_volume": 2975867.50604, "trades": 24831, "taker_buy_base": 4678405.2, "taker_buy_quote": 1506181.81679 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.3137, "high": 0.3298, "low": 0.2997, "close": 0.3122, "volume": 7346224.5, "close_time": 1763510399999, "quote_volume": 2302361.20646, "trades": 25973, "taker_buy_base": 3715978.7, "taker_buy_quote": 1163549.04188 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.3123, "high": 0.3124, "low": 0.268, "close": 0.2812, "volume": 7812931.0, "close_time": 1763596799999, "quote_volume": 2235206.81611, "trades": 19323, "taker_buy_base": 3828761.1, "taker_buy_quote": 1094970.27817 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2817, "high": 0.2928, "low": 0.2592, "close": 0.2694, "volume": 7326202.0, "close_time": 1763683199999, "quote_volume": 2041946.44395, "trades": 22905, "taker_buy_base": 3667516.4, "taker_buy_quote": 1022449.45261 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2691, "high": 0.463, "low": 0.2101, "close": 0.3322, "volume": 46512249.4, "close_time": 1763769599999, "quote_volume": 16483130.99176, "trades": 111746, "taker_buy_base": 23427541.7, "taker_buy_quote": 8279368.98882 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.332, "high": 0.5388, "low": 0.312, "close": 0.3972, "volume": 72311695.7, "close_time": 1763855999999, "quote_volume": 31385109.55157, "trades": 191337, "taker_buy_base": 35965232.2, "taker_buy_quote": 15644150.70137 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.3974, "high": 0.4017, "low": 0.3181, "close": 0.3356, "volume": 17531035.6, "close_time": 1763942399999, "quote_volume": 6056491.56791, "trades": 76603, "taker_buy_base": 8850894.1, "taker_buy_quote": 3054577.43838 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.3357, "high": 0.36, "low": 0.3065, "close": 0.3211, "volume": 13569184.8, "close_time": 1764028799999, "quote_volume": 4450428.76221, "trades": 50046, "taker_buy_base": 6671887.3, "taker_buy_quote": 2187711.11605 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.3209, "high": 0.324, "low": 0.295, "close": 0.3047, "volume": 7448637.1, "close_time": 1764115199999, "quote_volume": 2295035.1169, "trades": 31480, "taker_buy_base": 3535976.4, "taker_buy_quote": 1088522.11418 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.3046, "high": 0.3204, "low": 0.2868, "close": 0.299, "volume": 4880063.1, "close_time": 1764201599999, "quote_volume": 1476451.91811, "trades": 26021, "taker_buy_base": 2371873.6, "taker_buy_quote": 718213.69378 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.299, "high": 0.3026, "low": 0.2787, "close": 0.2821, "volume": 5289088.0, "close_time": 1764287999999, "quote_volume": 1545117.14567, "trades": 23365, "taker_buy_base": 2505064.7, "taker_buy_quote": 731645.5772 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2817, "high": 0.282, "low": 0.256, "close": 0.2629, "volume": 4299616.7, "close_time": 1764374399999, "quote_volume": 1152506.6272, "trades": 18916, "taker_buy_base": 2082635.5, "taker_buy_quote": 558237.07602 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2632, "high": 0.2668, "low": 0.2447, "close": 0.2502, "volume": 2343751.4, "close_time": 1764460799999, "quote_volume": 594523.9915, "trades": 12051, "taker_buy_base": 1048080.0, "taker_buy_quote": 265547.38478 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2503, "high": 0.2816, "low": 0.2407, "close": 0.2615, "volume": 6633324.7, "close_time": 1764547199999, "quote_volume": 1764633.45304, "trades": 25712, "taker_buy_base": 3357523.3, "taker_buy_quote": 893000.49032 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2614, "high": 0.2614, "low": 0.2184, "close": 0.2346, "volume": 5441970.4, "close_time": 1764633599999, "quote_volume": 1263548.71283, "trades": 22109, "taker_buy_base": 2657608.5, "taker_buy_quote": 616628.96184 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2346, "high": 0.2545, "low": 0.2311, "close": 0.2433, "volume": 5266638.8, "close_time": 1764719999999, "quote_volume": 1273920.32383, "trades": 21278, "taker_buy_base": 2741563.8, "taker_buy_quote": 663838.9633 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2428, "high": 0.2795, "low": 0.2375, "close": 0.2555, "volume": 9030564.4, "close_time": 1764806399999, "quote_volume": 2341732.12006, "trades": 30489, "taker_buy_base": 4462458.1, "taker_buy_quote": 1155763.82326 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2556, "high": 0.2684, "low": 0.2409, "close": 0.2475, "volume": 6715840.6, "close_time": 1764892799999, "quote_volume": 1693371.29781, "trades": 22992, "taker_buy_base": 3070671.1, "taker_buy_quote": 774971.0959 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2472, "high": 0.2532, "low": 0.2223, "close": 0.2269, "volume": 3923604.0, "close_time": 1764979199999, "quote_volume": 919179.73569, "trades": 15132, "taker_buy_base": 1706905.0, "taker_buy_quote": 401494.07187 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2268, "high": 0.2304, "low": 0.2172, "close": 0.2274, "volume": 2123576.6, "close_time": 1765065599999, "quote_volume": 472774.53338, "trades": 8542, "taker_buy_base": 879982.8, "taker_buy_quote": 196079.85908 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2271, "high": 0.2288, "low": 0.2121, "close": 0.2174, "volume": 2467098.5, "close_time": 1765151999999, "quote_volume": 548324.64239, "trades": 10086, "taker_buy_base": 1306251.2, "taker_buy_quote": 290775.16914 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2175, "high": 0.2263, "low": 0.2158, "close": 0.2195, "volume": 1425501.4, "close_time": 1765238399999, "quote_volume": 315588.99086, "trades": 6044, "taker_buy_base": 773121.3, "taker_buy_quote": 170950.9311 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2194, "high": 0.2277, "low": 0.213, "close": 0.2238, "volume": 1890402.3, "close_time": 1765324799999, "quote_volume": 417149.26849, "trades": 6746, "taker_buy_base": 885348.8, "taker_buy_quote": 195412.14726 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2237, "high": 0.2238, "low": 0.2073, "close": 0.211, "volume": 1684901.9, "close_time": 1765411199999, "quote_volume": 363914.18157, "trades": 7610, "taker_buy_base": 896497.2, "taker_buy_quote": 193616.4209 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2113, "high": 0.2113, "low": 0.1969, "close": 0.2052, "volume": 2259494.4, "close_time": 1765497599999, "quote_volume": 460389.89609, "trades": 7240, "taker_buy_base": 1082877.7, "taker_buy_quote": 220767.59414 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.205, "high": 0.2448, "low": 0.2009, "close": 0.2166, "volume": 12679887.9, "close_time": 1765583999999, "quote_volume": 2848884.79192, "trades": 47025, "taker_buy_base": 6448370.0, "taker_buy_quote": 1450950.522 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2163, "high": 0.2174, "low": 0.2041, "close": 0.2118, "volume": 3679318.0, "close_time": 1765670399999, "quote_volume": 774769.34902, "trades": 8950, "taker_buy_base": 1859729.0, "taker_buy_quote": 391357.83768 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2117, "high": 0.2145, "low": 0.1904, "close": 0.1923, "volume": 1939758.0, "close_time": 1765756799999, "quote_volume": 390438.65214, "trades": 6228, "taker_buy_base": 840005.9, "taker_buy_quote": 169824.67557 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1924, "high": 0.2023, "low": 0.1772, "close": 0.1814, "volume": 2948717.2, "close_time": 1765843199999, "quote_volume": 566008.07072, "trades": 8743, "taker_buy_base": 1335040.7, "taker_buy_quote": 257632.1795 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1814, "high": 0.1967, "low": 0.1788, "close": 0.1916, "volume": 2730724.4, "close_time": 1765929599999, "quote_volume": 512326.47258, "trades": 6901, "taker_buy_base": 1479048.1, "taker_buy_quote": 277470.26647 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1915, "high": 0.222, "low": 0.1811, "close": 0.1828, "volume": 9588029.9, "close_time": 1766015999999, "quote_volume": 1933605.27891, "trades": 23695, "taker_buy_base": 4723574.2, "taker_buy_quote": 952608.49494 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1823, "high": 0.1982, "low": 0.178, "close": 0.1923, "volume": 5502194.1, "close_time": 1766102399999, "quote_volume": 1030099.13971, "trades": 16647, "taker_buy_base": 2575770.5, "taker_buy_quote": 481472.86119 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1919, "high": 0.2187, "low": 0.1913, "close": 0.2081, "volume": 6103897.6, "close_time": 1766188799999, "quote_volume": 1267256.06433, "trades": 17251, "taker_buy_base": 3205862.2, "taker_buy_quote": 665166.76814 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.208, "high": 0.232, "low": 0.2025, "close": 0.2097, "volume": 3084995.2, "close_time": 1766275199999, "quote_volume": 662781.56864, "trades": 9352, "taker_buy_base": 1624742.0, "taker_buy_quote": 349255.59209 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2098, "high": 0.2098, "low": 0.1984, "close": 0.2031, "volume": 1315016.2, "close_time": 1766361599999, "quote_volume": 266606.33656, "trades": 4971, "taker_buy_base": 615575.7, "taker_buy_quote": 124955.88673 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.203, "high": 0.2229, "low": 0.2008, "close": 0.22, "volume": 5111857.5, "close_time": 1766447999999, "quote_volume": 1096165.18326, "trades": 11803, "taker_buy_base": 2397515.4, "taker_buy_quote": 513878.21539 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2201, "high": 0.2225, "low": 0.2031, "close": 0.2145, "volume": 5026842.5, "close_time": 1766534399999, "quote_volume": 1063592.20244, "trades": 9924, "taker_buy_base": 2417645.7, "taker_buy_quote": 512145.91929 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2148, "high": 0.2307, "low": 0.2146, "close": 0.223, "volume": 7599091.7, "close_time": 1766620799999, "quote_volume": 1697914.45917, "trades": 19885, "taker_buy_base": 3722409.9, "taker_buy_quote": 831880.08026 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.223, "high": 0.2447, "low": 0.2179, "close": 0.2397, "volume": 8817373.7, "close_time": 1766707199999, "quote_volume": 2055312.56481, "trades": 25333, "taker_buy_base": 4441438.7, "taker_buy_quote": 1035642.60431 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2391, "high": 0.244, "low": 0.2224, "close": 0.2305, "volume": 5101827.9, "close_time": 1766793599999, "quote_volume": 1174776.22742, "trades": 14030, "taker_buy_base": 2412614.0, "taker_buy_quote": 555571.00669 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2303, "high": 0.2328, "low": 0.2158, "close": 0.2174, "volume": 3106535.3, "close_time": 1766879999999, "quote_volume": 694273.22375, "trades": 7463, "taker_buy_base": 1241882.2, "taker_buy_quote": 276582.91901 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2178, "high": 0.2357, "low": 0.2157, "close": 0.2232, "volume": 4071572.8, "close_time": 1766966399999, "quote_volume": 925743.29563, "trades": 9896, "taker_buy_base": 2332909.9, "taker_buy_quote": 531063.01228 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2233, "high": 0.2492, "low": 0.2219, "close": 0.2373, "volume": 6820532.6, "close_time": 1767052799999, "quote_volume": 1612883.58999, "trades": 13835, "taker_buy_base": 3446169.4, "taker_buy_quote": 814825.02642 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2369, "high": 0.2369, "low": 0.2267, "close": 0.2313, "volume": 2799179.4, "close_time": 1767139199999, "quote_volume": 647060.16053, "trades": 6096, "taker_buy_base": 1387350.8, "taker_buy_quote": 320873.81806 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2313, "high": 0.2402, "low": 0.2173, "close": 0.2284, "volume": 3399972.6, "close_time": 1767225599999, "quote_volume": 779190.70159, "trades": 9177, "taker_buy_base": 1541084.8, "taker_buy_quote": 353506.18131 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2282, "high": 0.2318, "low": 0.2233, "close": 0.2298, "volume": 1296658.7, "close_time": 1767311999999, "quote_volume": 294572.68753, "trades": 3287, "taker_buy_base": 612642.1, "taker_buy_quote": 139040.28104 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2297, "high": 0.2399, "low": 0.2269, "close": 0.2359, "volume": 2248362.8, "close_time": 1767398399999, "quote_volume": 523151.65198, "trades": 5550, "taker_buy_base": 1201122.7, "taker_buy_quote": 279440.89154 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.236, "high": 0.2467, "low": 0.23, "close": 0.2398, "volume": 2588507.4, "close_time": 1767484799999, "quote_volume": 619115.25525, "trades": 6329, "taker_buy_base": 1237968.9, "taker_buy_quote": 296200.26991 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2401, "high": 0.2451, "low": 0.2356, "close": 0.2405, "volume": 1122743.3, "close_time": 1767571199999, "quote_volume": 269205.79886, "trades": 3476, "taker_buy_base": 580571.7, "taker_buy_quote": 139165.78422 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2405, "high": 0.266, "low": 0.2321, "close": 0.2501, "volume": 6393520.1, "close_time": 1767657599999, "quote_volume": 1597620.3872, "trades": 20159, "taker_buy_base": 2961576.6, "taker_buy_quote": 739147.98341 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2497, "high": 0.2577, "low": 0.2403, "close": 0.2548, "volume": 2139216.3, "close_time": 1767743999999, "quote_volume": 529560.55494, "trades": 5158, "taker_buy_base": 1195343.3, "taker_buy_quote": 295887.9693 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2542, "high": 0.2583, "low": 0.2428, "close": 0.2455, "volume": 2113996.2, "close_time": 1767830399999, "quote_volume": 528852.49524, "trades": 4620, "taker_buy_base": 1078653.9, "taker_buy_quote": 269772.63386 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2455, "high": 0.2542, "low": 0.2388, "close": 0.2497, "volume": 1476731.8, "close_time": 1767916799999, "quote_volume": 366240.00881, "trades": 3968, "taker_buy_base": 831091.3, "taker_buy_quote": 206198.37498 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2497, "high": 0.2589, "low": 0.2471, "close": 0.2524, "volume": 1007559.3, "close_time": 1768003199999, "quote_volume": 254594.52924, "trades": 3358, "taker_buy_base": 543323.7, "taker_buy_quote": 137294.25827 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2521, "high": 0.264, "low": 0.2451, "close": 0.2568, "volume": 1148204.4, "close_time": 1768089599999, "quote_volume": 293174.3519, "trades": 3353, "taker_buy_base": 591936.4, "taker_buy_quote": 151011.23826 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2568, "high": 0.261, "low": 0.2471, "close": 0.2503, "volume": 841065.2, "close_time": 1768175999999, "quote_volume": 214085.67067, "trades": 2248, "taker_buy_base": 394201.6, "taker_buy_quote": 100399.18111 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2499, "high": 0.2626, "low": 0.2403, "close": 0.2498, "volume": 1885320.5, "close_time": 1768262399999, "quote_volume": 474110.54331, "trades": 4692, "taker_buy_base": 919420.9, "taker_buy_quote": 231478.46725 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2498, "high": 0.2548, "low": 0.2454, "close": 0.2535, "volume": 654036.1, "close_time": 1768348799999, "quote_volume": 163803.2562, "trades": 2239, "taker_buy_base": 348214.0, "taker_buy_quote": 87278.57219 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.254, "high": 0.2748, "low": 0.2521, "close": 0.2542, "volume": 1892354.3, "close_time": 1768435199999, "quote_volume": 494326.02777, "trades": 6847, "taker_buy_base": 967482.2, "taker_buy_quote": 253426.61209 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2541, "high": 0.2541, "low": 0.22, "close": 0.2267, "volume": 2471381.1, "close_time": 1768521599999, "quote_volume": 584172.59025, "trades": 7946, "taker_buy_base": 1062301.6, "taker_buy_quote": 252239.26628 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2267, "high": 0.2296, "low": 0.2119, "close": 0.2231, "volume": 977584.5, "close_time": 1768607999999, "quote_volume": 216020.95967, "trades": 3416, "taker_buy_base": 411514.2, "taker_buy_quote": 90727.40631 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2227, "high": 0.2227, "low": 0.2152, "close": 0.2158, "volume": 514962.9, "close_time": 1768694399999, "quote_volume": 112568.5467, "trades": 1879, "taker_buy_base": 272680.1, "taker_buy_quote": 59651.22515 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2157, "high": 0.2184, "low": 0.2034, "close": 0.2044, "volume": 1053811.5, "close_time": 1768780799999, "quote_volume": 225446.37911, "trades": 2393, "taker_buy_base": 509113.9, "taker_buy_quote": 108866.97101 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2044, "high": 0.2045, "low": 0.1816, "close": 0.204, "volume": 2550684.9, "close_time": 1768867199999, "quote_volume": 496228.90116, "trades": 5921, "taker_buy_base": 1279836.1, "taker_buy_quote": 249122.10588 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2038, "high": 0.2038, "low": 0.1846, "close": 0.186, "volume": 1259516.0, "close_time": 1768953599999, "quote_volume": 243255.88006, "trades": 3858, "taker_buy_base": 597356.1, "taker_buy_quote": 115412.33849 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1862, "high": 0.195, "low": 0.1822, "close": 0.1888, "volume": 1450217.9, "close_time": 1769039999999, "quote_volume": 274481.42181, "trades": 3187, "taker_buy_base": 630819.2, "taker_buy_quote": 119504.8729 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1894, "high": 0.2038, "low": 0.1887, "close": 0.2016, "volume": 3514063.0, "close_time": 1769126399999, "quote_volume": 693494.55873, "trades": 7139, "taker_buy_base": 1598900.5, "taker_buy_quote": 315406.10238 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2012, "high": 0.2591, "low": 0.1982, "close": 0.2292, "volume": 14694589.0, "close_time": 1769212799999, "quote_volume": 3428420.85307, "trades": 35379, "taker_buy_base": 7507928.2, "taker_buy_quote": 1752093.35015 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2284, "high": 0.2645, "low": 0.2202, "close": 0.2368, "volume": 6702407.2, "close_time": 1769299199999, "quote_volume": 1628596.77332, "trades": 17372, "taker_buy_base": 3190911.3, "taker_buy_quote": 776521.2187 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2366, "high": 0.2571, "low": 0.2015, "close": 0.2048, "volume": 4782651.1, "close_time": 1769385599999, "quote_volume": 1054317.21323, "trades": 12003, "taker_buy_base": 2104023.1, "taker_buy_quote": 470488.05931 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2045, "high": 0.2179, "low": 0.202, "close": 0.217, "volume": 1684634.7, "close_time": 1769471999999, "quote_volume": 350562.38633, "trades": 4061, "taker_buy_base": 923199.5, "taker_buy_quote": 192364.95187 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2173, "high": 0.2213, "low": 0.2059, "close": 0.2115, "volume": 935125.7, "close_time": 1769558399999, "quote_volume": 198034.91319, "trades": 2460, "taker_buy_base": 485384.3, "taker_buy_quote": 103011.7029 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2116, "high": 0.2126, "low": 0.2057, "close": 0.2071, "volume": 601783.8, "close_time": 1769644799999, "quote_volume": 126059.80473, "trades": 1569, "taker_buy_base": 265901.6, "taker_buy_quote": 55723.24022 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2075, "high": 0.2081, "low": 0.1852, "close": 0.189, "volume": 1065839.1, "close_time": 1769731199999, "quote_volume": 206153.47185, "trades": 2727, "taker_buy_base": 492196.0, "taker_buy_quote": 95373.00926 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1895, "high": 0.2014, "low": 0.1841, "close": 0.1931, "volume": 1546054.4, "close_time": 1769817599999, "quote_volume": 297375.86459, "trades": 3503, "taker_buy_base": 736021.7, "taker_buy_quote": 141529.13958 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1918, "high": 0.1932, "low": 0.1512, "close": 0.1681, "volume": 2118570.0, "close_time": 1769903999999, "quote_volume": 356600.90303, "trades": 3685, "taker_buy_base": 1058738.0, "taker_buy_quote": 178389.59688 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1682, "high": 0.1797, "low": 0.157, "close": 0.1591, "volume": 1809176.1, "close_time": 1769990399999, "quote_volume": 309066.85496, "trades": 4003, "taker_buy_base": 862964.8, "taker_buy_quote": 147671.06416 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1595, "high": 0.1682, "low": 0.155, "close": 0.1655, "volume": 2100095.8, "close_time": 1770076799999, "quote_volume": 343140.08082, "trades": 3037, "taker_buy_base": 1099134.2, "taker_buy_quote": 179522.83435 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.165, "high": 0.2054, "low": 0.1516, "close": 0.1578, "volume": 1954891.2, "close_time": 1770163199999, "quote_volume": 315135.43617, "trades": 2685, "taker_buy_base": 1012794.4, "taker_buy_quote": 163491.36106 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.158, "high": 0.1639, "low": 0.154, "close": 0.1593, "volume": 1005172.5, "close_time": 1770249599999, "quote_volume": 159521.05427, "trades": 1902, "taker_buy_base": 526154.0, "taker_buy_quote": 83439.62639 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1592, "high": 0.1597, "low": 0.1239, "close": 0.1265, "volume": 3350349.4, "close_time": 1770335999999, "quote_volume": 462561.88136, "trades": 7292, "taker_buy_base": 1870593.0, "taker_buy_quote": 258330.98588 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.127, "high": 0.1407, "low": 0.1122, "close": 0.1379, "volume": 2742412.5, "close_time": 1770422399999, "quote_volume": 344405.38076, "trades": 4969, "taker_buy_base": 1434807.1, "taker_buy_quote": 180064.47196 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1376, "high": 0.1442, "low": 0.132, "close": 0.1352, "volume": 1672924.2, "close_time": 1770508799999, "quote_volume": 230333.82118, "trades": 3508, "taker_buy_base": 861895.4, "taker_buy_quote": 118510.47571 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1347, "high": 0.1347, "low": 0.1252, "close": 0.1265, "volume": 1087378.3, "close_time": 1770595199999, "quote_volume": 141772.71986, "trades": 1969, "taker_buy_base": 410818.7, "taker_buy_quote": 53427.95341 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1265, "high": 0.1292, "low": 0.1201, "close": 0.1277, "volume": 1141222.2, "close_time": 1770681599999, "quote_volume": 141995.62482, "trades": 1992, "taker_buy_base": 642915.9, "taker_buy_quote": 80062.27766 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1278, "high": 0.1308, "low": 0.1241, "close": 0.1262, "volume": 1961284.1, "close_time": 1770767999999, "quote_volume": 248546.78287, "trades": 2099, "taker_buy_base": 955440.2, "taker_buy_quote": 121146.80514 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1263, "high": 0.1298, "low": 0.1192, "close": 0.1278, "volume": 1331661.3, "close_time": 1770854399999, "quote_volume": 164933.05403, "trades": 2262, "taker_buy_base": 708502.5, "taker_buy_quote": 87789.26702 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1281, "high": 0.134, "low": 0.1274, "close": 0.1324, "volume": 2116849.0, "close_time": 1770940799999, "quote_volume": 277197.70127, "trades": 2596, "taker_buy_base": 1160714.1, "taker_buy_quote": 152061.93488 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1322, "high": 0.1414, "low": 0.1293, "close": 0.1381, "volume": 1957528.4, "close_time": 1771027199999, "quote_volume": 263651.95877, "trades": 3415, "taker_buy_base": 957081.4, "taker_buy_quote": 129273.80184 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1388, "high": 0.1418, "low": 0.134, "close": 0.1401, "volume": 1107478.0, "close_time": 1771113599999, "quote_volume": 152363.74743, "trades": 1897, "taker_buy_base": 593950.2, "taker_buy_quote": 81809.42574 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.14, "high": 0.1407, "low": 0.1282, "close": 0.1306, "volume": 849893.5, "close_time": 1771199999999, "quote_volume": 114465.53296, "trades": 1812, "taker_buy_base": 376725.0, "taker_buy_quote": 50545.03539 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1304, "high": 0.1379, "low": 0.1295, "close": 0.1322, "volume": 1082614.1, "close_time": 1771286399999, "quote_volume": 144552.29695, "trades": 1913, "taker_buy_base": 517647.4, "taker_buy_quote": 69154.75873 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.132, "high": 0.18, "low": 0.1314, "close": 0.1446, "volume": 11784463.6, "close_time": 1771372799999, "quote_volume": 1787726.57423, "trades": 21967, "taker_buy_base": 5772042.7, "taker_buy_quote": 873901.00754 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1448, "high": 0.1448, "low": 0.1312, "close": 0.1322, "volume": 2218087.7, "close_time": 1771459199999, "quote_volume": 304684.50078, "trades": 4184, "taker_buy_base": 1114901.6, "taker_buy_quote": 153398.52852 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1321, "high": 0.1325, "low": 0.123, "close": 0.126, "volume": 1393440.7, "close_time": 1771545599999, "quote_volume": 177038.95742, "trades": 2106, "taker_buy_base": 658419.8, "taker_buy_quote": 83694.33818 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1261, "high": 0.134, "low": 0.1258, "close": 0.1303, "volume": 1242792.3, "close_time": 1771631999999, "quote_volume": 161179.64543, "trades": 1623, "taker_buy_base": 551290.5, "taker_buy_quote": 71522.60889 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1293, "high": 0.1343, "low": 0.1283, "close": 0.1287, "volume": 735589.2, "close_time": 1771718399999, "quote_volume": 96603.66053, "trades": 1059, "taker_buy_base": 249307.0, "taker_buy_quote": 32747.87103 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1287, "high": 0.1307, "low": 0.1234, "close": 0.1237, "volume": 960318.7, "close_time": 1771804799999, "quote_volume": 121704.34545, "trades": 1016, "taker_buy_base": 407413.5, "taker_buy_quote": 51483.1684 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1244, "high": 0.1249, "low": 0.1147, "close": 0.1199, "volume": 1186881.7, "close_time": 1771891199999, "quote_volume": 142043.05629, "trades": 1878, "taker_buy_base": 557002.7, "taker_buy_quote": 66680.92173 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1202, "high": 0.1218, "low": 0.1163, "close": 0.1191, "volume": 1388127.5, "close_time": 1771977599999, "quote_volume": 165066.36029, "trades": 1271, "taker_buy_base": 599643.7, "taker_buy_quote": 71338.05049 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1192, "high": 0.1276, "low": 0.1191, "close": 0.1252, "volume": 2351384.9, "close_time": 1772063999999, "quote_volume": 291452.33009, "trades": 1788, "taker_buy_base": 1242646.5, "taker_buy_quote": 154052.52738 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1253, "high": 0.1257, "low": 0.1181, "close": 0.122, "volume": 1626579.5, "close_time": 1772150399999, "quote_volume": 199453.4876, "trades": 1531, "taker_buy_base": 764883.6, "taker_buy_quote": 93735.03891 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1221, "high": 0.126, "low": 0.118, "close": 0.1207, "volume": 1379212.1, "close_time": 1772236799999, "quote_volume": 169258.61877, "trades": 1358, "taker_buy_base": 711143.0, "taker_buy_quote": 87346.5665 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1206, "high": 0.1222, "low": 0.1113, "close": 0.1196, "volume": 2006924.8, "close_time": 1772323199999, "quote_volume": 232792.20499, "trades": 2438, "taker_buy_base": 1096909.1, "taker_buy_quote": 126830.86451 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1196, "high": 0.1229, "low": 0.1139, "close": 0.1166, "volume": 1179361.5, "close_time": 1772409599999, "quote_volume": 139629.94237, "trades": 1507, "taker_buy_base": 635458.0, "taker_buy_quote": 75164.18437 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1167, "high": 0.1238, "low": 0.115, "close": 0.1194, "volume": 1547604.2, "close_time": 1772495999999, "quote_volume": 183949.64569, "trades": 1754, "taker_buy_base": 725889.0, "taker_buy_quote": 86304.0242 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1195, "high": 0.1195, "low": 0.1147, "close": 0.1165, "volume": 1688535.3, "close_time": 1772582399999, "quote_volume": 197896.30655, "trades": 1411, "taker_buy_base": 901638.7, "taker_buy_quote": 105668.93405 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1163, "high": 0.1195, "low": 0.1129, "close": 0.1185, "volume": 1022319.0, "close_time": 1772668799999, "quote_volume": 119004.89472, "trades": 1414, "taker_buy_base": 554626.1, "taker_buy_quote": 64555.94186 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1185, "high": 0.1205, "low": 0.1153, "close": 0.118, "volume": 1047639.4, "close_time": 1772755199999, "quote_volume": 123735.12333, "trades": 1247, "taker_buy_base": 615640.6, "taker_buy_quote": 72725.80135 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1185, "high": 0.1265, "low": 0.1182, "close": 0.1229, "volume": 3144521.1, "close_time": 1772841599999, "quote_volume": 384842.363, "trades": 3987, "taker_buy_base": 1734391.4, "taker_buy_quote": 212172.72946 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.123, "high": 0.123, "low": 0.1154, "close": 0.1158, "volume": 845750.9, "close_time": 1772927999999, "quote_volume": 100139.08512, "trades": 1195, "taker_buy_base": 399315.1, "taker_buy_quote": 47216.25061 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1159, "high": 0.1216, "low": 0.1124, "close": 0.118, "volume": 1481382.7, "close_time": 1773014399999, "quote_volume": 173145.45017, "trades": 2179, "taker_buy_base": 782786.9, "taker_buy_quote": 91569.45642 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1182, "high": 0.1229, "low": 0.1181, "close": 0.1195, "volume": 1010931.2, "close_time": 1773100799999, "quote_volume": 121910.15486, "trades": 1273, "taker_buy_base": 490608.3, "taker_buy_quote": 59220.94391 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1196, "high": 0.1221, "low": 0.1181, "close": 0.119, "volume": 521871.5, "close_time": 1773187199999, "quote_volume": 62645.32278, "trades": 878, "taker_buy_base": 240256.9, "taker_buy_quote": 28832.58383 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.119, "high": 0.1218, "low": 0.1163, "close": 0.121, "volume": 677561.5, "close_time": 1773273599999, "quote_volume": 80364.57244, "trades": 1052, "taker_buy_base": 333420.4, "taker_buy_quote": 39561.93148 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1212, "high": 0.17, "low": 0.1212, "close": 0.1329, "volume": 9145084.9, "close_time": 1773359999999, "quote_volume": 1279257.38264, "trades": 12461, "taker_buy_base": 4494705.6, "taker_buy_quote": 627042.38823 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1326, "high": 0.1362, "low": 0.1231, "close": 0.1246, "volume": 2335954.9, "close_time": 1773446399999, "quote_volume": 305157.94222, "trades": 2730, "taker_buy_base": 1149273.3, "taker_buy_quote": 150048.02968 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1241, "high": 0.1244, "low": 0.1206, "close": 0.1218, "volume": 559023.7, "close_time": 1773532799999, "quote_volume": 68466.59147, "trades": 791, "taker_buy_base": 297341.4, "taker_buy_quote": 36415.98466 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1216, "high": 0.1228, "low": 0.1206, "close": 0.1224, "volume": 352166.4, "close_time": 1773619199999, "quote_volume": 42876.19065, "trades": 456, "taker_buy_base": 182533.0, "taker_buy_quote": 22227.38218 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1228, "high": 0.1275, "low": 0.1218, "close": 0.126, "volume": 634718.0, "close_time": 1773705599999, "quote_volume": 79515.92221, "trades": 773, "taker_buy_base": 314366.3, "taker_buy_quote": 39369.81684 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1261, "high": 0.1301, "low": 0.1227, "close": 0.1284, "volume": 726707.0, "close_time": 1773791999999, "quote_volume": 91603.74545, "trades": 1045, "taker_buy_base": 387286.5, "taker_buy_quote": 48848.47636 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1285, "high": 0.1302, "low": 0.1174, "close": 0.1195, "volume": 1377964.3, "close_time": 1773878399999, "quote_volume": 170177.35797, "trades": 1614, "taker_buy_base": 702534.8, "taker_buy_quote": 87044.45917 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1195, "high": 0.1204, "low": 0.1162, "close": 0.1186, "volume": 464718.7, "close_time": 1773964799999, "quote_volume": 54917.02572, "trades": 648, "taker_buy_base": 209625.0, "taker_buy_quote": 24821.26672 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1185, "high": 0.1208, "low": 0.116, "close": 0.1177, "volume": 380623.6, "close_time": 1774051199999, "quote_volume": 44968.3532, "trades": 674, "taker_buy_base": 144848.7, "taker_buy_quote": 17143.14991 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1176, "high": 0.1188, "low": 0.112, "close": 0.1121, "volume": 517580.4, "close_time": 1774137599999, "quote_volume": 59770.95242, "trades": 512, "taker_buy_base": 249770.0, "taker_buy_quote": 28761.6291 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1121, "high": 0.1132, "low": 0.1064, "close": 0.1082, "volume": 654555.2, "close_time": 1774223999999, "quote_volume": 72544.87812, "trades": 818, "taker_buy_base": 328444.4, "taker_buy_quote": 36427.50755 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1081, "high": 0.1161, "low": 0.107, "close": 0.1152, "volume": 766007.1, "close_time": 1774310399999, "quote_volume": 85600.32853, "trades": 963, "taker_buy_base": 332468.4, "taker_buy_quote": 37044.52131 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1159, "high": 0.117, "low": 0.1131, "close": 0.1165, "volume": 588605.8, "close_time": 1774396799999, "quote_volume": 68065.65721, "trades": 675, "taker_buy_base": 264617.6, "taker_buy_quote": 30569.34233 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1165, "high": 0.1168, "low": 0.1138, "close": 0.1156, "volume": 421621.2, "close_time": 1774483199999, "quote_volume": 48614.77213, "trades": 566, "taker_buy_base": 228522.7, "taker_buy_quote": 26348.26176 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1157, "high": 0.1166, "low": 0.1099, "close": 0.111, "volume": 477964.6, "close_time": 1774569599999, "quote_volume": 53957.96315, "trades": 664, "taker_buy_base": 241159.2, "taker_buy_quote": 27291.61991 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1114, "high": 0.112, "low": 0.1075, "close": 0.1089, "volume": 827113.9, "close_time": 1774655999999, "quote_volume": 91014.18794, "trades": 712, "taker_buy_base": 346209.6, "taker_buy_quote": 38074.26905 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1087, "high": 0.1092, "low": 0.1054, "close": 0.106, "volume": 1073426.5, "close_time": 1774742399999, "quote_volume": 115163.35254, "trades": 858, "taker_buy_base": 505984.7, "taker_buy_quote": 54373.94824 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1067, "high": 0.1084, "low": 0.1031, "close": 0.105, "volume": 872309.3, "close_time": 1774828799999, "quote_volume": 92848.74808, "trades": 700, "taker_buy_base": 398647.8, "taker_buy_quote": 42448.30602 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1049, "high": 0.1078, "low": 0.1045, "close": 0.1056, "volume": 494910.2, "close_time": 1774915199999, "quote_volume": 52791.36701, "trades": 594, "taker_buy_base": 334802.5, "taker_buy_quote": 35703.37106 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1057, "high": 0.1118, "low": 0.1054, "close": 0.111, "volume": 1175654.2, "close_time": 1775001599999, "quote_volume": 128018.676, "trades": 1147, "taker_buy_base": 629290.0, "taker_buy_quote": 68492.99889 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.111, "high": 0.111, "low": 0.1083, "close": 0.1085, "volume": 492971.5, "close_time": 1775087999999, "quote_volume": 53960.13503, "trades": 644, "taker_buy_base": 274833.9, "taker_buy_quote": 30103.88551 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1087, "high": 0.1106, "low": 0.1047, "close": 0.1086, "volume": 884859.0, "close_time": 1775174399999, "quote_volume": 94730.13105, "trades": 1031, "taker_buy_base": 452965.9, "taker_buy_quote": 48405.12694 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1087, "high": 0.1124, "low": 0.108, "close": 0.1102, "volume": 1494259.3, "close_time": 1775260799999, "quote_volume": 164881.95461, "trades": 1025, "taker_buy_base": 718655.5, "taker_buy_quote": 79336.29404 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1098, "high": 0.113, "low": 0.1098, "close": 0.1113, "volume": 444042.0, "close_time": 1775347199999, "quote_volume": 49453.8555, "trades": 533, "taker_buy_base": 236641.0, "taker_buy_quote": 26338.52529 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1113, "high": 0.1823, "low": 0.1109, "close": 0.1444, "volume": 31018814.1, "close_time": 1775433599999, "quote_volume": 4601789.86519, "trades": 36521, "taker_buy_base": 14768840.7, "taker_buy_quote": 2195922.583 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1443, "high": 0.151, "low": 0.1217, "close": 0.1233, "volume": 9732417.6, "close_time": 1775519999999, "quote_volume": 1326804.20591, "trades": 10971, "taker_buy_base": 4666477.6, "taker_buy_quote": 636261.37952 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1234, "high": 0.1284, "low": 0.1166, "close": 0.1237, "volume": 3619191.9, "close_time": 1775606399999, "quote_volume": 438619.74883, "trades": 3755, "taker_buy_base": 1851125.3, "taker_buy_quote": 224373.53198 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1239, "high": 0.1259, "low": 0.1205, "close": 0.1235, "volume": 2483331.3, "close_time": 1775692799999, "quote_volume": 306153.21323, "trades": 2162, "taker_buy_base": 1047884.5, "taker_buy_quote": 129306.98631 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1233, "high": 0.1233, "low": 0.1187, "close": 0.1206, "volume": 849312.1, "close_time": 1775779199999, "quote_volume": 102736.01677, "trades": 1236, "taker_buy_base": 446862.5, "taker_buy_quote": 54029.65497 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1204, "high": 0.122, "low": 0.1176, "close": 0.1206, "volume": 1215127.2, "close_time": 1775865599999, "quote_volume": 145738.74482, "trades": 1297, "taker_buy_base": 626024.9, "taker_buy_quote": 75151.96377 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1205, "high": 0.1448, "low": 0.1196, "close": 0.1225, "volume": 6287586.8, "close_time": 1775951999999, "quote_volume": 808266.17464, "trades": 7704, "taker_buy_base": 3149219.6, "taker_buy_quote": 404448.61 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1222, "high": 0.1239, "low": 0.1177, "close": 0.1235, "volume": 1059431.5, "close_time": 1776038399999, "quote_volume": 128067.72444, "trades": 1468, "taker_buy_base": 582143.7, "taker_buy_quote": 70449.6598 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1234, "high": 0.1318, "low": 0.121, "close": 0.1296, "volume": 1578562.6, "close_time": 1776124799999, "quote_volume": 197714.28081, "trades": 2097, "taker_buy_base": 774001.2, "taker_buy_quote": 97207.07918 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1294, "high": 0.1545, "low": 0.129, "close": 0.1346, "volume": 6510998.4, "close_time": 1776211199999, "quote_volume": 911451.78896, "trades": 7352, "taker_buy_base": 3136262.1, "taker_buy_quote": 441086.61755 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1352, "high": 0.1392, "low": 0.1302, "close": 0.1333, "volume": 1266562.6, "close_time": 1776297599999, "quote_volume": 170177.18332, "trades": 1992, "taker_buy_base": 640500.5, "taker_buy_quote": 85910.53047 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.1333, "high": 0.1386, "low": 0.1306, "close": 0.1376, "volume": 1167560.5, "close_time": 1776383999999, "quote_volume": 156459.37093, "trades": 1258, "taker_buy_base": 535683.2, "taker_buy_quote": 71745.74122 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.1366, "high": 0.159, "low": 0.1366, "close": 0.1433, "volume": 5057111.1, "close_time": 1776470399999, "quote_volume": 740014.61139, "trades": 7472, "taker_buy_base": 2477278.5, "taker_buy_quote": 362975.50129 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1432, "high": 0.1445, "low": 0.1287, "close": 0.13, "volume": 827266.9, "close_time": 1776556799999, "quote_volume": 113003.34401, "trades": 1708, "taker_buy_base": 312458.3, "taker_buy_quote": 42632.18167 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.13, "high": 0.13, "low": 0.1223, "close": 0.125, "volume": 898421.3, "close_time": 1776643199999, "quote_volume": 113689.33731, "trades": 1529, "taker_buy_base": 414870.0, "taker_buy_quote": 52111.51368 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1252, "high": 0.1341, "low": 0.1252, "close": 0.1289, "volume": 1344678.0, "close_time": 1776729599999, "quote_volume": 174722.71902, "trades": 2397, "taker_buy_base": 666918.7, "taker_buy_quote": 86808.95941 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1293, "high": 0.1306, "low": 0.1274, "close": 0.1298, "volume": 633838.0, "close_time": 1776815999999, "quote_volume": 81864.91776, "trades": 885, "taker_buy_base": 231512.3, "taker_buy_quote": 29880.68943 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.13, "high": 0.1408, "low": 0.1298, "close": 0.1313, "volume": 1715894.5, "close_time": 1776902399999, "quote_volume": 233748.41067, "trades": 2245, "taker_buy_base": 804366.1, "taker_buy_quote": 109902.05708 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1311, "high": 0.1314, "low": 0.1295, "close": 0.1303, "volume": 74236.2, "close_time": 1776988799999, "quote_volume": 9682.31879, "trades": 95, "taker_buy_base": 22870.9, "taker_buy_quote": 2982.55603 } ] } }, "last_update": "2026-04-23T05:16:42.898972" }