{ "symbol": "OPENUSDC", "fetched_at": "2026-04-11T16:35:15.735602", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.4514, "high": 0.4528, "low": 0.4355, "close": 0.4373, "volume": 120769.7, "close_time": 1760367599999, "quote_volume": 53649.99656, "trades": 2745, "taker_buy_base": 63603.9, "taker_buy_quote": 28232.03028 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.4375, "high": 0.4474, "low": 0.4364, "close": 0.4445, "volume": 49686.9, "close_time": 1760371199999, "quote_volume": 21947.95836, "trades": 1917, "taker_buy_base": 27242.8, "taker_buy_quote": 12038.08481 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.4442, "high": 0.449, "low": 0.4435, "close": 0.4458, "volume": 75576.8, "close_time": 1760374799999, "quote_volume": 33682.30941, "trades": 1943, "taker_buy_base": 37172.4, "taker_buy_quote": 16564.91864 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.446, "high": 0.4517, "low": 0.444, "close": 0.4515, "volume": 52740.7, "close_time": 1760378399999, "quote_volume": 23571.99522, "trades": 1741, "taker_buy_base": 27879.3, "taker_buy_quote": 12462.7699 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.4515, "high": 0.4525, "low": 0.4445, "close": 0.4462, "volume": 57853.8, "close_time": 1760381999999, "quote_volume": 25940.92054, "trades": 1827, "taker_buy_base": 24483.4, "taker_buy_quote": 10979.5946 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.4462, "high": 0.4485, "low": 0.4445, "close": 0.4472, "volume": 47830.5, "close_time": 1760385599999, "quote_volume": 21367.437, "trades": 1387, "taker_buy_base": 23278.0, "taker_buy_quote": 10399.47911 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.4473, "high": 0.4499, "low": 0.4449, "close": 0.4496, "volume": 44887.3, "close_time": 1760389199999, "quote_volume": 20049.46906, "trades": 1172, "taker_buy_base": 22500.3, "taker_buy_quote": 10057.41963 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.4496, "high": 0.4577, "low": 0.4488, "close": 0.455, "volume": 51254.5, "close_time": 1760392799999, "quote_volume": 23247.40557, "trades": 1161, "taker_buy_base": 25287.6, "taker_buy_quote": 11470.83713 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.4554, "high": 0.4603, "low": 0.451, "close": 0.4532, "volume": 59289.8, "close_time": 1760396399999, "quote_volume": 26986.81051, "trades": 1500, "taker_buy_base": 25403.5, "taker_buy_quote": 11582.72698 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.4529, "high": 0.4617, "low": 0.4518, "close": 0.4569, "volume": 57407.2, "close_time": 1760399999999, "quote_volume": 26131.14691, "trades": 1550, "taker_buy_base": 19810.3, "taker_buy_quote": 9037.07602 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4566, "high": 0.4566, "low": 0.4444, "close": 0.4467, "volume": 73320.2, "close_time": 1760403599999, "quote_volume": 32967.54802, "trades": 1858, "taker_buy_base": 36485.4, "taker_buy_quote": 16393.10001 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.4466, "high": 0.4501, "low": 0.4441, "close": 0.4453, "volume": 28676.8, "close_time": 1760407199999, "quote_volume": 12812.92831, "trades": 1200, "taker_buy_base": 14113.9, "taker_buy_quote": 6306.57304 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.4453, "high": 0.4459, "low": 0.4356, "close": 0.4364, "volume": 83772.4, "close_time": 1760410799999, "quote_volume": 36970.04937, "trades": 1783, "taker_buy_base": 39338.1, "taker_buy_quote": 17392.12523 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.4364, "high": 0.4365, "low": 0.4269, "close": 0.4306, "volume": 73589.2, "close_time": 1760414399999, "quote_volume": 31705.84195, "trades": 1858, "taker_buy_base": 28857.9, "taker_buy_quote": 12441.5664 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.4301, "high": 0.4304, "low": 0.4144, "close": 0.4177, "volume": 171318.1, "close_time": 1760417999999, "quote_volume": 71897.37608, "trades": 2196, "taker_buy_base": 62248.4, "taker_buy_quote": 26249.92844 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.4176, "high": 0.4207, "low": 0.4073, "close": 0.4095, "volume": 157903.1, "close_time": 1760421599999, "quote_volume": 65381.14355, "trades": 1977, "taker_buy_base": 63480.1, "taker_buy_quote": 26410.45847 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.4095, "high": 0.4138, "low": 0.3916, "close": 0.4078, "volume": 225211.2, "close_time": 1760425199999, "quote_volume": 90674.66423, "trades": 2546, "taker_buy_base": 97687.2, "taker_buy_quote": 39311.23692 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.4078, "high": 0.4102, "low": 0.3974, "close": 0.3993, "volume": 130699.2, "close_time": 1760428799999, "quote_volume": 52703.14947, "trades": 2379, "taker_buy_base": 63660.8, "taker_buy_quote": 25678.14612 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.3991, "high": 0.4057, "low": 0.3952, "close": 0.4018, "volume": 59804.9, "close_time": 1760432399999, "quote_volume": 23906.70532, "trades": 2112, "taker_buy_base": 30726.9, "taker_buy_quote": 12275.05548 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.4019, "high": 0.4073, "low": 0.4017, "close": 0.4044, "volume": 44645.6, "close_time": 1760435999999, "quote_volume": 18066.54188, "trades": 1673, "taker_buy_base": 20954.4, "taker_buy_quote": 8478.37388 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.4044, "high": 0.4084, "low": 0.3973, "close": 0.4076, "volume": 136594.2, "close_time": 1760439599999, "quote_volume": 54749.54699, "trades": 2263, "taker_buy_base": 75935.2, "taker_buy_quote": 30463.58069 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.4074, "high": 0.4142, "low": 0.4074, "close": 0.4086, "volume": 131565.6, "close_time": 1760443199999, "quote_volume": 53959.66775, "trades": 1671, "taker_buy_base": 55039.3, "taker_buy_quote": 22593.58255 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.4088, "high": 0.4088, "low": 0.3992, "close": 0.4018, "volume": 67395.4, "close_time": 1760446799999, "quote_volume": 27209.55575, "trades": 1628, "taker_buy_base": 30225.0, "taker_buy_quote": 12206.23324 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.4017, "high": 0.4079, "low": 0.3968, "close": 0.4043, "volume": 71438.3, "close_time": 1760450399999, "quote_volume": 28779.69854, "trades": 2240, "taker_buy_base": 32885.3, "taker_buy_quote": 13257.50343 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.4042, "high": 0.4115, "low": 0.4018, "close": 0.4071, "volume": 79592.0, "close_time": 1760453999999, "quote_volume": 32359.20229, "trades": 2479, "taker_buy_base": 43277.6, "taker_buy_quote": 17592.75995 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.407, "high": 0.4193, "low": 0.4065, "close": 0.418, "volume": 94387.3, "close_time": 1760457599999, "quote_volume": 38835.57602, "trades": 2330, "taker_buy_base": 53902.1, "taker_buy_quote": 22198.30208 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.4179, "high": 0.4216, "low": 0.4116, "close": 0.4145, "volume": 187889.9, "close_time": 1760461199999, "quote_volume": 78244.41708, "trades": 2720, "taker_buy_base": 96755.6, "taker_buy_quote": 40317.67169 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.4146, "high": 0.4204, "low": 0.4093, "close": 0.4156, "volume": 66638.4, "close_time": 1760464799999, "quote_volume": 27738.22706, "trades": 2095, "taker_buy_base": 32155.1, "taker_buy_quote": 13400.62694 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.4157, "high": 0.4217, "low": 0.4157, "close": 0.419, "volume": 48811.7, "close_time": 1760468399999, "quote_volume": 20460.31769, "trades": 1641, "taker_buy_base": 25584.4, "taker_buy_quote": 10724.60769 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.4193, "high": 0.4279, "low": 0.4159, "close": 0.4188, "volume": 154359.5, "close_time": 1760471999999, "quote_volume": 65022.4145, "trades": 2275, "taker_buy_base": 74113.2, "taker_buy_quote": 31180.42359 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.4187, "high": 0.4241, "low": 0.4164, "close": 0.4221, "volume": 69775.2, "close_time": 1760475599999, "quote_volume": 29259.85095, "trades": 1559, "taker_buy_base": 37968.1, "taker_buy_quote": 15933.76352 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.4223, "high": 0.4252, "low": 0.4184, "close": 0.4251, "volume": 62184.1, "close_time": 1760479199999, "quote_volume": 26125.5246, "trades": 1006, "taker_buy_base": 33277.2, "taker_buy_quote": 13969.50297 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.4251, "high": 0.4279, "low": 0.4205, "close": 0.4218, "volume": 32987.1, "close_time": 1760482799999, "quote_volume": 13985.87238, "trades": 1030, "taker_buy_base": 15454.6, "taker_buy_quote": 6554.08537 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.4217, "high": 0.4268, "low": 0.4213, "close": 0.4254, "volume": 37785.8, "close_time": 1760486399999, "quote_volume": 16050.50106, "trades": 1098, "taker_buy_base": 18541.5, "taker_buy_quote": 7872.4138 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.4249, "high": 0.4309, "low": 0.4138, "close": 0.4167, "volume": 95970.2, "close_time": 1760489999999, "quote_volume": 40351.50607, "trades": 2187, "taker_buy_base": 56306.5, "taker_buy_quote": 23641.50772 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.4166, "high": 0.4178, "low": 0.4074, "close": 0.4113, "volume": 142228.9, "close_time": 1760493599999, "quote_volume": 58222.92429, "trades": 1871, "taker_buy_base": 79129.2, "taker_buy_quote": 32369.72256 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.4113, "high": 0.4182, "low": 0.4105, "close": 0.414, "volume": 57966.5, "close_time": 1760497199999, "quote_volume": 24004.97714, "trades": 1610, "taker_buy_base": 20920.3, "taker_buy_quote": 8668.5467 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.4143, "high": 0.4158, "low": 0.4066, "close": 0.4108, "volume": 77743.2, "close_time": 1760500799999, "quote_volume": 31915.84515, "trades": 1537, "taker_buy_base": 60260.3, "taker_buy_quote": 24733.73524 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.4109, "high": 0.4151, "low": 0.4084, "close": 0.4136, "volume": 59423.5, "close_time": 1760504399999, "quote_volume": 24523.22404, "trades": 1150, "taker_buy_base": 44994.3, "taker_buy_quote": 18598.08449 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.4132, "high": 0.4159, "low": 0.4067, "close": 0.4081, "volume": 85717.4, "close_time": 1760507999999, "quote_volume": 35299.42641, "trades": 1571, "taker_buy_base": 33251.2, "taker_buy_quote": 13695.02654 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.4081, "high": 0.4085, "low": 0.3969, "close": 0.4056, "volume": 116895.7, "close_time": 1760511599999, "quote_volume": 46934.38385, "trades": 1378, "taker_buy_base": 57409.7, "taker_buy_quote": 23061.92348 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.4056, "high": 0.4124, "low": 0.4025, "close": 0.4091, "volume": 36537.2, "close_time": 1760515199999, "quote_volume": 14844.58683, "trades": 1340, "taker_buy_base": 21199.1, "taker_buy_quote": 8617.11234 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.4091, "high": 0.4207, "low": 0.4075, "close": 0.4122, "volume": 128562.0, "close_time": 1760518799999, "quote_volume": 53368.85523, "trades": 1952, "taker_buy_base": 67644.7, "taker_buy_quote": 28059.06983 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.4122, "high": 0.4149, "low": 0.4055, "close": 0.4067, "volume": 115817.1, "close_time": 1760522399999, "quote_volume": 47328.37832, "trades": 1530, "taker_buy_base": 63878.9, "taker_buy_quote": 26056.09432 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.4066, "high": 0.4095, "low": 0.4018, "close": 0.4035, "volume": 33661.6, "close_time": 1760525999999, "quote_volume": 13649.38968, "trades": 1203, "taker_buy_base": 16363.6, "taker_buy_quote": 6631.44356 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.4034, "high": 0.4065, "low": 0.4011, "close": 0.4031, "volume": 54081.4, "close_time": 1760529599999, "quote_volume": 21822.95999, "trades": 1312, "taker_buy_base": 17073.2, "taker_buy_quote": 6891.30448 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.4029, "high": 0.409, "low": 0.4007, "close": 0.4045, "volume": 38276.2, "close_time": 1760533199999, "quote_volume": 15454.45753, "trades": 1441, "taker_buy_base": 19306.5, "taker_buy_quote": 7799.11841 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.4044, "high": 0.4079, "low": 0.3941, "close": 0.4021, "volume": 145293.8, "close_time": 1760536799999, "quote_volume": 58045.25122, "trades": 2195, "taker_buy_base": 51914.5, "taker_buy_quote": 20781.42856 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.402, "high": 0.4085, "low": 0.396, "close": 0.3986, "volume": 105713.7, "close_time": 1760540399999, "quote_volume": 42559.82309, "trades": 2198, "taker_buy_base": 62681.7, "taker_buy_quote": 25223.03867 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.3986, "high": 0.4029, "low": 0.3936, "close": 0.3979, "volume": 77385.0, "close_time": 1760543999999, "quote_volume": 30814.71762, "trades": 2231, "taker_buy_base": 39705.7, "taker_buy_quote": 15814.10231 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.3982, "high": 0.4055, "low": 0.3956, "close": 0.4034, "volume": 52027.4, "close_time": 1760547599999, "quote_volume": 20867.26678, "trades": 1615, "taker_buy_base": 25577.9, "taker_buy_quote": 10252.08727 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.4036, "high": 0.4036, "low": 0.3956, "close": 0.401, "volume": 44017.1, "close_time": 1760551199999, "quote_volume": 17597.36496, "trades": 1608, "taker_buy_base": 19454.6, "taker_buy_quote": 7771.26797 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.4011, "high": 0.4038, "low": 0.3983, "close": 0.4028, "volume": 41965.0, "close_time": 1760554799999, "quote_volume": 16823.08211, "trades": 1148, "taker_buy_base": 23029.4, "taker_buy_quote": 9238.12177 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.4027, "high": 0.404, "low": 0.3954, "close": 0.3978, "volume": 42574.9, "close_time": 1760558399999, "quote_volume": 16986.15782, "trades": 1248, "taker_buy_base": 20340.0, "taker_buy_quote": 8110.40895 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.3974, "high": 0.3985, "low": 0.3849, "close": 0.39, "volume": 112786.6, "close_time": 1760561999999, "quote_volume": 44085.89142, "trades": 1634, "taker_buy_base": 52930.6, "taker_buy_quote": 20672.08023 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.3901, "high": 0.3925, "low": 0.3839, "close": 0.3862, "volume": 40140.4, "close_time": 1760565599999, "quote_volume": 15612.23805, "trades": 1119, "taker_buy_base": 26002.8, "taker_buy_quote": 10108.82487 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.3863, "high": 0.3923, "low": 0.3854, "close": 0.3867, "volume": 45050.9, "close_time": 1760569199999, "quote_volume": 17472.70912, "trades": 1082, "taker_buy_base": 16037.6, "taker_buy_quote": 6225.99448 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.3867, "high": 0.3942, "low": 0.3866, "close": 0.393, "volume": 85020.2, "close_time": 1760572799999, "quote_volume": 33074.8159, "trades": 1280, "taker_buy_base": 39356.8, "taker_buy_quote": 15308.00797 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3924, "high": 0.3924, "low": 0.3786, "close": 0.3792, "volume": 105871.1, "close_time": 1760576399999, "quote_volume": 40552.50972, "trades": 1661, "taker_buy_base": 42918.7, "taker_buy_quote": 16426.74643 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.3792, "high": 0.384, "low": 0.3746, "close": 0.3767, "volume": 67936.2, "close_time": 1760579999999, "quote_volume": 25782.40053, "trades": 1402, "taker_buy_base": 34306.8, "taker_buy_quote": 13030.38798 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.3769, "high": 0.3834, "low": 0.3755, "close": 0.3831, "volume": 79846.7, "close_time": 1760583599999, "quote_volume": 30203.78783, "trades": 1555, "taker_buy_base": 59524.4, "taker_buy_quote": 22513.9674 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.3826, "high": 0.383, "low": 0.3782, "close": 0.3788, "volume": 41173.5, "close_time": 1760587199999, "quote_volume": 15680.64505, "trades": 842, "taker_buy_base": 25239.7, "taker_buy_quote": 9617.31978 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.3788, "high": 0.3832, "low": 0.3773, "close": 0.3784, "volume": 56019.5, "close_time": 1760590799999, "quote_volume": 21325.98681, "trades": 1235, "taker_buy_base": 32993.8, "taker_buy_quote": 12555.7354 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.3784, "high": 0.3836, "low": 0.3738, "close": 0.3797, "volume": 51462.2, "close_time": 1760594399999, "quote_volume": 19466.76369, "trades": 1265, "taker_buy_base": 25522.4, "taker_buy_quote": 9672.27907 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.3796, "high": 0.3874, "low": 0.3788, "close": 0.3867, "volume": 44273.4, "close_time": 1760597999999, "quote_volume": 16969.38806, "trades": 1081, "taker_buy_base": 24543.3, "taker_buy_quote": 9416.56414 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.3868, "high": 0.3871, "low": 0.3814, "close": 0.3836, "volume": 72195.2, "close_time": 1760601599999, "quote_volume": 27673.12448, "trades": 1043, "taker_buy_base": 25181.6, "taker_buy_quote": 9661.60921 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.3836, "high": 0.3841, "low": 0.3752, "close": 0.3774, "volume": 104659.1, "close_time": 1760605199999, "quote_volume": 39540.91195, "trades": 1094, "taker_buy_base": 50744.2, "taker_buy_quote": 19183.52634 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.3773, "high": 0.3877, "low": 0.3694, "close": 0.384, "volume": 209756.0, "close_time": 1760608799999, "quote_volume": 79329.55277, "trades": 1771, "taker_buy_base": 116980.6, "taker_buy_quote": 44316.18546 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.384, "high": 0.3907, "low": 0.3826, "close": 0.3887, "volume": 44869.9, "close_time": 1760612399999, "quote_volume": 17365.7498, "trades": 1578, "taker_buy_base": 23610.0, "taker_buy_quote": 9136.92968 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.3887, "high": 0.3913, "low": 0.3853, "close": 0.3888, "volume": 52859.6, "close_time": 1760615999999, "quote_volume": 20482.56391, "trades": 1108, "taker_buy_base": 15797.0, "taker_buy_quote": 6131.41009 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.3888, "high": 0.3956, "low": 0.3886, "close": 0.3922, "volume": 111695.0, "close_time": 1760619599999, "quote_volume": 43777.18484, "trades": 1571, "taker_buy_base": 42906.0, "taker_buy_quote": 16831.89864 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.3921, "high": 0.395, "low": 0.3855, "close": 0.3866, "volume": 111352.2, "close_time": 1760623199999, "quote_volume": 43540.11153, "trades": 2042, "taker_buy_base": 45663.8, "taker_buy_quote": 17889.8708 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.3866, "high": 0.3924, "low": 0.3807, "close": 0.3848, "volume": 128198.6, "close_time": 1760626799999, "quote_volume": 49476.86431, "trades": 2345, "taker_buy_base": 79215.2, "taker_buy_quote": 30566.66297 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.3849, "high": 0.3857, "low": 0.3657, "close": 0.3686, "volume": 227481.6, "close_time": 1760630399999, "quote_volume": 85453.66492, "trades": 2249, "taker_buy_base": 110248.8, "taker_buy_quote": 41459.04948 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.3684, "high": 0.3756, "low": 0.3602, "close": 0.3753, "volume": 198294.3, "close_time": 1760633999999, "quote_volume": 72531.88938, "trades": 2408, "taker_buy_base": 97031.9, "taker_buy_quote": 35535.28694 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.3751, "high": 0.3751, "low": 0.3627, "close": 0.3635, "volume": 93504.8, "close_time": 1760637599999, "quote_volume": 34577.49555, "trades": 1262, "taker_buy_base": 42117.9, "taker_buy_quote": 15612.40659 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.3635, "high": 0.3698, "low": 0.3608, "close": 0.3673, "volume": 68171.4, "close_time": 1760641199999, "quote_volume": 24864.71184, "trades": 1468, "taker_buy_base": 41185.4, "taker_buy_quote": 15032.86341 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.3672, "high": 0.3682, "low": 0.3579, "close": 0.3634, "volume": 56033.5, "close_time": 1760644799999, "quote_volume": 20330.31909, "trades": 1716, "taker_buy_base": 27055.3, "taker_buy_quote": 9815.40223 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3634, "high": 0.3662, "low": 0.3593, "close": 0.363, "volume": 46338.1, "close_time": 1760648399999, "quote_volume": 16810.22822, "trades": 1381, "taker_buy_base": 19384.9, "taker_buy_quote": 7032.34865 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.363, "high": 0.3691, "low": 0.363, "close": 0.3678, "volume": 34202.6, "close_time": 1760651999999, "quote_volume": 12535.14842, "trades": 955, "taker_buy_base": 22549.9, "taker_buy_quote": 8267.38698 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.3679, "high": 0.3684, "low": 0.3639, "close": 0.365, "volume": 23722.8, "close_time": 1760655599999, "quote_volume": 8683.29546, "trades": 902, "taker_buy_base": 13655.8, "taker_buy_quote": 4996.68565 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.365, "high": 0.3678, "low": 0.3639, "close": 0.364, "volume": 33139.5, "close_time": 1760659199999, "quote_volume": 12115.09605, "trades": 905, "taker_buy_base": 18955.9, "taker_buy_quote": 6930.39971 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3638, "high": 0.3641, "low": 0.3555, "close": 0.3579, "volume": 59598.5, "close_time": 1760662799999, "quote_volume": 21484.56371, "trades": 1295, "taker_buy_base": 20470.3, "taker_buy_quote": 7396.1147 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.358, "high": 0.3627, "low": 0.3569, "close": 0.361, "volume": 38291.4, "close_time": 1760666399999, "quote_volume": 13770.51661, "trades": 1331, "taker_buy_base": 20483.4, "taker_buy_quote": 7367.54552 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.3611, "high": 0.3639, "low": 0.357, "close": 0.358, "volume": 55262.0, "close_time": 1760669999999, "quote_volume": 19892.92552, "trades": 1355, "taker_buy_base": 31926.9, "taker_buy_quote": 11494.55709 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.3581, "high": 0.3604, "low": 0.3577, "close": 0.3583, "volume": 20597.7, "close_time": 1760673599999, "quote_volume": 7395.00545, "trades": 774, "taker_buy_base": 9774.9, "taker_buy_quote": 3510.32687 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.3584, "high": 0.3593, "low": 0.3535, "close": 0.3565, "volume": 124766.2, "close_time": 1760677199999, "quote_volume": 44450.96493, "trades": 1279, "taker_buy_base": 71595.3, "taker_buy_quote": 25518.67462 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.3569, "high": 0.3575, "low": 0.3524, "close": 0.3546, "volume": 35694.1, "close_time": 1760680799999, "quote_volume": 12703.24284, "trades": 850, "taker_buy_base": 20650.7, "taker_buy_quote": 7347.64155 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.3552, "high": 0.3568, "low": 0.336, "close": 0.3382, "volume": 260411.7, "close_time": 1760684399999, "quote_volume": 89769.89904, "trades": 1822, "taker_buy_base": 122559.0, "taker_buy_quote": 42025.37 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.3383, "high": 0.3388, "low": 0.324, "close": 0.3259, "volume": 234933.4, "close_time": 1760687999999, "quote_volume": 78038.63206, "trades": 2444, "taker_buy_base": 111343.7, "taker_buy_quote": 36963.38267 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.326, "high": 0.3284, "low": 0.32, "close": 0.3244, "volume": 108648.3, "close_time": 1760691599999, "quote_volume": 35236.5924, "trades": 2134, "taker_buy_base": 51838.1, "taker_buy_quote": 16833.30413 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.3247, "high": 0.3359, "low": 0.3233, "close": 0.3296, "volume": 124223.5, "close_time": 1760695199999, "quote_volume": 40991.25729, "trades": 1898, "taker_buy_base": 65413.2, "taker_buy_quote": 21546.65772 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.3296, "high": 0.3335, "low": 0.324, "close": 0.3307, "volume": 105667.8, "close_time": 1760698799999, "quote_volume": 34815.58372, "trades": 1703, "taker_buy_base": 62173.5, "taker_buy_quote": 20509.8449 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.3309, "high": 0.3442, "low": 0.3305, "close": 0.343, "volume": 227159.0, "close_time": 1760702399999, "quote_volume": 77209.87107, "trades": 2272, "taker_buy_base": 101679.0, "taker_buy_quote": 34517.61318 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.343, "high": 0.3458, "low": 0.336, "close": 0.3363, "volume": 180122.4, "close_time": 1760705999999, "quote_volume": 61603.31021, "trades": 1466, "taker_buy_base": 81588.8, "taker_buy_quote": 27872.24251 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.3364, "high": 0.3427, "low": 0.3336, "close": 0.3397, "volume": 187407.5, "close_time": 1760709599999, "quote_volume": 63348.5488, "trades": 1638, "taker_buy_base": 106142.6, "taker_buy_quote": 35932.66066 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.3396, "high": 0.3429, "low": 0.333, "close": 0.3388, "volume": 81095.1, "close_time": 1760713199999, "quote_volume": 27401.83877, "trades": 843, "taker_buy_base": 50885.5, "taker_buy_quote": 17180.70207 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.3383, "high": 0.3453, "low": 0.3378, "close": 0.3453, "volume": 84956.0, "close_time": 1760716799999, "quote_volume": 29022.91809, "trades": 839, "taker_buy_base": 40669.7, "taker_buy_quote": 13899.64898 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.3448, "high": 0.3494, "low": 0.3386, "close": 0.3393, "volume": 86231.7, "close_time": 1760720399999, "quote_volume": 29738.26243, "trades": 1322, "taker_buy_base": 35510.6, "taker_buy_quote": 12275.30513 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.3393, "high": 0.3437, "low": 0.3389, "close": 0.342, "volume": 37307.4, "close_time": 1760723999999, "quote_volume": 12745.48779, "trades": 1530, "taker_buy_base": 15207.5, "taker_buy_quote": 5195.87455 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.3425, "high": 0.3462, "low": 0.3412, "close": 0.3419, "volume": 64053.0, "close_time": 1760727599999, "quote_volume": 22027.91678, "trades": 713, "taker_buy_base": 39449.3, "taker_buy_quote": 13571.86908 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.3421, "high": 0.3429, "low": 0.3381, "close": 0.3399, "volume": 85073.2, "close_time": 1760731199999, "quote_volume": 28920.34629, "trades": 990, "taker_buy_base": 41523.1, "taker_buy_quote": 14110.52448 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3399, "high": 0.3445, "low": 0.3386, "close": 0.343, "volume": 58346.4, "close_time": 1760734799999, "quote_volume": 19964.088, "trades": 477, "taker_buy_base": 45483.6, "taker_buy_quote": 15559.09621 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.343, "high": 0.3486, "low": 0.3429, "close": 0.3468, "volume": 49318.8, "close_time": 1760738399999, "quote_volume": 17067.3791, "trades": 486, "taker_buy_base": 27826.1, "taker_buy_quote": 9628.33082 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.347, "high": 0.3478, "low": 0.3424, "close": 0.3442, "volume": 81787.3, "close_time": 1760741999999, "quote_volume": 28200.59355, "trades": 825, "taker_buy_base": 39180.2, "taker_buy_quote": 13501.49704 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.3443, "high": 0.3447, "low": 0.3412, "close": 0.343, "volume": 16711.3, "close_time": 1760745599999, "quote_volume": 5727.69007, "trades": 493, "taker_buy_base": 9447.3, "taker_buy_quote": 3238.5678 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3429, "high": 0.345, "low": 0.3408, "close": 0.3439, "volume": 31764.7, "close_time": 1760749199999, "quote_volume": 10900.82894, "trades": 763, "taker_buy_base": 13236.7, "taker_buy_quote": 4541.57383 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.344, "high": 0.3548, "low": 0.344, "close": 0.353, "volume": 142682.6, "close_time": 1760752799999, "quote_volume": 50152.78748, "trades": 1575, "taker_buy_base": 74269.4, "taker_buy_quote": 26059.36941 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.3531, "high": 0.3565, "low": 0.3477, "close": 0.3496, "volume": 58089.8, "close_time": 1760756399999, "quote_volume": 20488.1416, "trades": 961, "taker_buy_base": 29147.8, "taker_buy_quote": 10280.24158 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.3498, "high": 0.3538, "low": 0.3487, "close": 0.3526, "volume": 26633.5, "close_time": 1760759999999, "quote_volume": 9346.69173, "trades": 575, "taker_buy_base": 13821.5, "taker_buy_quote": 4854.4044 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3525, "high": 0.3526, "low": 0.3433, "close": 0.3435, "volume": 82997.4, "close_time": 1760763599999, "quote_volume": 28881.70112, "trades": 972, "taker_buy_base": 24687.3, "taker_buy_quote": 8574.05215 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.3435, "high": 0.3462, "low": 0.3409, "close": 0.3454, "volume": 63466.7, "close_time": 1760767199999, "quote_volume": 21804.34225, "trades": 874, "taker_buy_base": 32593.7, "taker_buy_quote": 11198.24319 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.3454, "high": 0.3466, "low": 0.3388, "close": 0.3418, "volume": 89775.6, "close_time": 1760770799999, "quote_volume": 30737.42189, "trades": 1179, "taker_buy_base": 51164.4, "taker_buy_quote": 17515.59122 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.3418, "high": 0.3504, "low": 0.3417, "close": 0.3424, "volume": 129439.4, "close_time": 1760774399999, "quote_volume": 44813.67278, "trades": 1224, "taker_buy_base": 86420.7, "taker_buy_quote": 29920.74099 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.343, "high": 0.3475, "low": 0.3417, "close": 0.3418, "volume": 77364.4, "close_time": 1760777999999, "quote_volume": 26633.79944, "trades": 695, "taker_buy_base": 53617.0, "taker_buy_quote": 18452.2875 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.3418, "high": 0.3452, "low": 0.3391, "close": 0.3424, "volume": 47466.3, "close_time": 1760781599999, "quote_volume": 16224.97191, "trades": 720, "taker_buy_base": 22758.4, "taker_buy_quote": 7784.49504 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.3423, "high": 0.3449, "low": 0.3407, "close": 0.342, "volume": 27627.9, "close_time": 1760785199999, "quote_volume": 9472.28326, "trades": 656, "taker_buy_base": 16024.3, "taker_buy_quote": 5498.36849 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.3419, "high": 0.3437, "low": 0.3406, "close": 0.3425, "volume": 34129.1, "close_time": 1760788799999, "quote_volume": 11671.5785, "trades": 600, "taker_buy_base": 14583.5, "taker_buy_quote": 4987.97559 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.3426, "high": 0.3439, "low": 0.3394, "close": 0.34, "volume": 46988.4, "close_time": 1760792399999, "quote_volume": 16024.09621, "trades": 718, "taker_buy_base": 23603.4, "taker_buy_quote": 8051.0406 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.34, "high": 0.3401, "low": 0.3332, "close": 0.3355, "volume": 93108.2, "close_time": 1760795999999, "quote_volume": 31408.25611, "trades": 1174, "taker_buy_base": 45253.7, "taker_buy_quote": 15280.87552 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.3356, "high": 0.3395, "low": 0.3327, "close": 0.3381, "volume": 53237.8, "close_time": 1760799599999, "quote_volume": 17834.28983, "trades": 760, "taker_buy_base": 25437.8, "taker_buy_quote": 8520.35146 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.338, "high": 0.3398, "low": 0.3345, "close": 0.3353, "volume": 47767.4, "close_time": 1760803199999, "quote_volume": 16112.34861, "trades": 694, "taker_buy_base": 31444.7, "taker_buy_quote": 10607.57742 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3353, "high": 0.3358, "low": 0.3292, "close": 0.3314, "volume": 91165.8, "close_time": 1760806799999, "quote_volume": 30280.81363, "trades": 837, "taker_buy_base": 30926.3, "taker_buy_quote": 10262.40943 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.3313, "high": 0.3364, "low": 0.3304, "close": 0.3361, "volume": 112422.0, "close_time": 1760810399999, "quote_volume": 37462.38246, "trades": 685, "taker_buy_base": 71999.0, "taker_buy_quote": 24030.89051 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.3362, "high": 0.3374, "low": 0.3339, "close": 0.3348, "volume": 20508.5, "close_time": 1760813999999, "quote_volume": 6882.70253, "trades": 369, "taker_buy_base": 10629.4, "taker_buy_quote": 3570.5849 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.335, "high": 0.3365, "low": 0.3335, "close": 0.3343, "volume": 19561.2, "close_time": 1760817599999, "quote_volume": 6559.66602, "trades": 392, "taker_buy_base": 11032.1, "taker_buy_quote": 3701.4007 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3342, "high": 0.3397, "low": 0.3338, "close": 0.3354, "volume": 77575.8, "close_time": 1760821199999, "quote_volume": 26152.0721, "trades": 721, "taker_buy_base": 43580.5, "taker_buy_quote": 14687.14741 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.3354, "high": 0.3375, "low": 0.3324, "close": 0.3374, "volume": 60516.0, "close_time": 1760824799999, "quote_volume": 20269.25828, "trades": 459, "taker_buy_base": 41912.1, "taker_buy_quote": 14045.70949 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.337, "high": 0.3417, "low": 0.3365, "close": 0.3371, "volume": 118259.9, "close_time": 1760828399999, "quote_volume": 40134.33597, "trades": 520, "taker_buy_base": 68450.5, "taker_buy_quote": 23236.20154 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.337, "high": 0.339, "low": 0.3363, "close": 0.3382, "volume": 25469.6, "close_time": 1760831999999, "quote_volume": 8597.16988, "trades": 313, "taker_buy_base": 19265.9, "taker_buy_quote": 6505.02783 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3381, "high": 0.3389, "low": 0.3325, "close": 0.3358, "volume": 23198.9, "close_time": 1760835599999, "quote_volume": 7791.79935, "trades": 586, "taker_buy_base": 6269.6, "taker_buy_quote": 2100.5446 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.3354, "high": 0.3496, "low": 0.3353, "close": 0.3469, "volume": 166516.8, "close_time": 1760839199999, "quote_volume": 57357.47154, "trades": 1405, "taker_buy_base": 86259.5, "taker_buy_quote": 29706.54256 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.3468, "high": 0.3498, "low": 0.3448, "close": 0.3464, "volume": 38474.7, "close_time": 1760842799999, "quote_volume": 13339.25906, "trades": 563, "taker_buy_base": 12754.8, "taker_buy_quote": 4426.14399 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.3456, "high": 0.35, "low": 0.3431, "close": 0.3484, "volume": 52280.2, "close_time": 1760846399999, "quote_volume": 18131.56894, "trades": 663, "taker_buy_base": 34187.0, "taker_buy_quote": 11872.77496 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3488, "high": 0.349, "low": 0.3397, "close": 0.3399, "volume": 53858.9, "close_time": 1760849999999, "quote_volume": 18530.15237, "trades": 607, "taker_buy_base": 13440.2, "taker_buy_quote": 4626.02394 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.34, "high": 0.3414, "low": 0.3358, "close": 0.3369, "volume": 51193.1, "close_time": 1760853599999, "quote_volume": 17352.76601, "trades": 709, "taker_buy_base": 31031.2, "taker_buy_quote": 10517.94934 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.3369, "high": 0.3386, "low": 0.3324, "close": 0.333, "volume": 34682.2, "close_time": 1760857199999, "quote_volume": 11631.26305, "trades": 552, "taker_buy_base": 16065.1, "taker_buy_quote": 5393.65234 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.333, "high": 0.3361, "low": 0.3303, "close": 0.3361, "volume": 72316.9, "close_time": 1760860799999, "quote_volume": 24101.59865, "trades": 750, "taker_buy_base": 47683.3, "taker_buy_quote": 15903.09831 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.336, "high": 0.3421, "low": 0.3303, "close": 0.3321, "volume": 125832.5, "close_time": 1760864399999, "quote_volume": 42176.06209, "trades": 1258, "taker_buy_base": 63824.1, "taker_buy_quote": 21360.29316 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.3321, "high": 0.3404, "low": 0.3283, "close": 0.3376, "volume": 91062.1, "close_time": 1760867999999, "quote_volume": 30485.63994, "trades": 1236, "taker_buy_base": 45934.1, "taker_buy_quote": 15342.9688 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.3377, "high": 0.3416, "low": 0.3349, "close": 0.3414, "volume": 68124.7, "close_time": 1760871599999, "quote_volume": 23092.84315, "trades": 1312, "taker_buy_base": 32833.1, "taker_buy_quote": 11134.34539 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.3413, "high": 0.3443, "low": 0.3397, "close": 0.3404, "volume": 76035.7, "close_time": 1760875199999, "quote_volume": 25965.47569, "trades": 1054, "taker_buy_base": 37755.4, "taker_buy_quote": 12902.52743 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.3407, "high": 0.3418, "low": 0.3372, "close": 0.3412, "volume": 89662.3, "close_time": 1760878799999, "quote_volume": 30505.09707, "trades": 915, "taker_buy_base": 60695.8, "taker_buy_quote": 20655.45552 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.3413, "high": 0.3482, "low": 0.3399, "close": 0.3466, "volume": 51033.9, "close_time": 1760882399999, "quote_volume": 17551.70138, "trades": 753, "taker_buy_base": 28498.0, "taker_buy_quote": 9809.34636 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.3469, "high": 0.3493, "low": 0.3417, "close": 0.3491, "volume": 60402.8, "close_time": 1760885999999, "quote_volume": 20922.87991, "trades": 1066, "taker_buy_base": 34586.6, "taker_buy_quote": 11998.39727 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.3492, "high": 0.3541, "low": 0.3441, "close": 0.3458, "volume": 194078.1, "close_time": 1760889599999, "quote_volume": 67500.77015, "trades": 1138, "taker_buy_base": 93410.2, "taker_buy_quote": 32465.8857 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.3465, "high": 0.3507, "low": 0.3428, "close": 0.3483, "volume": 174111.3, "close_time": 1760893199999, "quote_volume": 60087.40929, "trades": 864, "taker_buy_base": 79951.8, "taker_buy_quote": 27615.12736 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.3482, "high": 0.3597, "low": 0.3467, "close": 0.3583, "volume": 115709.0, "close_time": 1760896799999, "quote_volume": 40764.00449, "trades": 1104, "taker_buy_base": 65626.1, "taker_buy_quote": 23154.66192 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.3579, "high": 0.3598, "low": 0.3518, "close": 0.3552, "volume": 59436.3, "close_time": 1760900399999, "quote_volume": 21107.61872, "trades": 835, "taker_buy_base": 28660.4, "taker_buy_quote": 10189.92694 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.3545, "high": 0.3553, "low": 0.3489, "close": 0.35, "volume": 49996.6, "close_time": 1760903999999, "quote_volume": 17569.92799, "trades": 631, "taker_buy_base": 17039.3, "taker_buy_quote": 5981.31872 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.3499, "high": 0.3516, "low": 0.3489, "close": 0.3497, "volume": 67033.9, "close_time": 1760907599999, "quote_volume": 23475.44043, "trades": 533, "taker_buy_base": 36446.1, "taker_buy_quote": 12761.72029 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.3499, "high": 0.3499, "low": 0.3476, "close": 0.3487, "volume": 42458.2, "close_time": 1760911199999, "quote_volume": 14802.93646, "trades": 267, "taker_buy_base": 20902.8, "taker_buy_quote": 7289.48199 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.348, "high": 0.3541, "low": 0.3479, "close": 0.3516, "volume": 26174.0, "close_time": 1760914799999, "quote_volume": 9203.48163, "trades": 669, "taker_buy_base": 10733.8, "taker_buy_quote": 3771.11656 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.3515, "high": 0.3515, "low": 0.3412, "close": 0.3436, "volume": 68277.0, "close_time": 1760918399999, "quote_volume": 23529.52258, "trades": 628, "taker_buy_base": 12297.5, "taker_buy_quote": 4242.90394 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3428, "high": 0.3428, "low": 0.3349, "close": 0.339, "volume": 99893.7, "close_time": 1760921999999, "quote_volume": 33862.57131, "trades": 1119, "taker_buy_base": 52167.2, "taker_buy_quote": 17683.6007 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.3388, "high": 0.3418, "low": 0.3372, "close": 0.3391, "volume": 66679.4, "close_time": 1760925599999, "quote_volume": 22647.59075, "trades": 998, "taker_buy_base": 36491.8, "taker_buy_quote": 12401.01089 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.3389, "high": 0.34, "low": 0.3352, "close": 0.3376, "volume": 48184.9, "close_time": 1760929199999, "quote_volume": 16271.02996, "trades": 937, "taker_buy_base": 23424.2, "taker_buy_quote": 7913.64199 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.3377, "high": 0.3487, "low": 0.3357, "close": 0.3478, "volume": 133245.4, "close_time": 1760932799999, "quote_volume": 45763.98623, "trades": 921, "taker_buy_base": 113496.5, "taker_buy_quote": 39010.88465 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.3479, "high": 0.3501, "low": 0.3456, "close": 0.3469, "volume": 44533.5, "close_time": 1760936399999, "quote_volume": 15485.13475, "trades": 337, "taker_buy_base": 16579.6, "taker_buy_quote": 5771.04977 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.3469, "high": 0.3499, "low": 0.3442, "close": 0.3482, "volume": 36647.9, "close_time": 1760939999999, "quote_volume": 12660.54802, "trades": 357, "taker_buy_base": 19728.6, "taker_buy_quote": 6820.10897 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.3484, "high": 0.3534, "low": 0.3466, "close": 0.3511, "volume": 48792.2, "close_time": 1760943599999, "quote_volume": 17091.80371, "trades": 763, "taker_buy_base": 26955.5, "taker_buy_quote": 9452.93851 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.3512, "high": 0.3512, "low": 0.3442, "close": 0.346, "volume": 49840.1, "close_time": 1760947199999, "quote_volume": 17393.41556, "trades": 745, "taker_buy_base": 36522.3, "taker_buy_quote": 12753.49731 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.346, "high": 0.3476, "low": 0.3425, "close": 0.3439, "volume": 97745.0, "close_time": 1760950799999, "quote_volume": 33767.3181, "trades": 976, "taker_buy_base": 53225.7, "taker_buy_quote": 18400.09897 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.3436, "high": 0.3457, "low": 0.3416, "close": 0.3444, "volume": 42125.3, "close_time": 1760954399999, "quote_volume": 14501.01187, "trades": 732, "taker_buy_base": 27214.0, "taker_buy_quote": 9371.26951 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.3445, "high": 0.348, "low": 0.3404, "close": 0.3429, "volume": 56247.1, "close_time": 1760957999999, "quote_volume": 19383.89169, "trades": 872, "taker_buy_base": 22809.5, "taker_buy_quote": 7890.71147 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.3429, "high": 0.3452, "low": 0.3414, "close": 0.3444, "volume": 16680.8, "close_time": 1760961599999, "quote_volume": 5722.04103, "trades": 560, "taker_buy_base": 9420.1, "taker_buy_quote": 3231.96766 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.3444, "high": 0.3485, "low": 0.3424, "close": 0.3475, "volume": 37973.3, "close_time": 1760965199999, "quote_volume": 13135.70071, "trades": 762, "taker_buy_base": 20040.5, "taker_buy_quote": 6930.37401 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.3475, "high": 0.3596, "low": 0.3457, "close": 0.3555, "volume": 101027.3, "close_time": 1760968799999, "quote_volume": 35751.56548, "trades": 1125, "taker_buy_base": 58009.4, "taker_buy_quote": 20511.75516 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.3555, "high": 0.3562, "low": 0.3474, "close": 0.3503, "volume": 51657.8, "close_time": 1760972399999, "quote_volume": 18145.46427, "trades": 715, "taker_buy_base": 21616.2, "taker_buy_quote": 7582.22494 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.3504, "high": 0.3512, "low": 0.3444, "close": 0.3452, "volume": 52884.5, "close_time": 1760975999999, "quote_volume": 18338.98795, "trades": 828, "taker_buy_base": 17906.2, "taker_buy_quote": 6217.1696 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.345, "high": 0.3485, "low": 0.3374, "close": 0.3427, "volume": 58823.4, "close_time": 1760979599999, "quote_volume": 20135.40159, "trades": 1207, "taker_buy_base": 27954.9, "taker_buy_quote": 9577.5996 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.3426, "high": 0.3462, "low": 0.3389, "close": 0.3434, "volume": 31231.4, "close_time": 1760983199999, "quote_volume": 10687.23588, "trades": 787, "taker_buy_base": 17475.7, "taker_buy_quote": 5980.88502 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.3434, "high": 0.3449, "low": 0.3412, "close": 0.3443, "volume": 26923.2, "close_time": 1760986799999, "quote_volume": 9244.35095, "trades": 654, "taker_buy_base": 12952.3, "taker_buy_quote": 4448.46654 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.3446, "high": 0.3584, "low": 0.344, "close": 0.3578, "volume": 74992.0, "close_time": 1760990399999, "quote_volume": 26447.47025, "trades": 861, "taker_buy_base": 36163.5, "taker_buy_quote": 12763.0084 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3577, "high": 0.3616, "low": 0.3535, "close": 0.3594, "volume": 136933.2, "close_time": 1760993999999, "quote_volume": 48919.65708, "trades": 1097, "taker_buy_base": 64322.2, "taker_buy_quote": 23022.61514 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.3594, "high": 0.3809, "low": 0.3585, "close": 0.3647, "volume": 263136.5, "close_time": 1760997599999, "quote_volume": 96897.44356, "trades": 1725, "taker_buy_base": 128256.3, "taker_buy_quote": 47264.51816 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.3648, "high": 0.3683, "low": 0.3583, "close": 0.3668, "volume": 69682.3, "close_time": 1761001199999, "quote_volume": 25292.5509, "trades": 1157, "taker_buy_base": 32710.9, "taker_buy_quote": 11902.98705 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.3667, "high": 0.3756, "low": 0.366, "close": 0.3743, "volume": 126717.0, "close_time": 1761004799999, "quote_volume": 46859.26402, "trades": 1218, "taker_buy_base": 82261.7, "taker_buy_quote": 30463.69199 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.374, "high": 0.3953, "low": 0.3663, "close": 0.3769, "volume": 366937.9, "close_time": 1761008399999, "quote_volume": 138906.14252, "trades": 2514, "taker_buy_base": 176459.6, "taker_buy_quote": 66912.79417 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.377, "high": 0.393, "low": 0.3754, "close": 0.3901, "volume": 244896.9, "close_time": 1761011999999, "quote_volume": 94372.73761, "trades": 2356, "taker_buy_base": 129523.3, "taker_buy_quote": 49925.62458 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.3897, "high": 0.44, "low": 0.3888, "close": 0.4128, "volume": 1610038.5, "close_time": 1761015599999, "quote_volume": 670654.83665, "trades": 6730, "taker_buy_base": 775394.7, "taker_buy_quote": 322958.4824 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.4127, "high": 0.4161, "low": 0.3939, "close": 0.4144, "volume": 380422.9, "close_time": 1761019199999, "quote_volume": 154596.7214, "trades": 3333, "taker_buy_base": 164033.2, "taker_buy_quote": 66637.13704 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.4142, "high": 0.4142, "low": 0.3858, "close": 0.3921, "volume": 347270.1, "close_time": 1761022799999, "quote_volume": 138811.41033, "trades": 3037, "taker_buy_base": 173226.1, "taker_buy_quote": 69242.83441 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.3924, "high": 0.3978, "low": 0.3754, "close": 0.3938, "volume": 237621.9, "close_time": 1761026399999, "quote_volume": 92184.00315, "trades": 2639, "taker_buy_base": 106426.2, "taker_buy_quote": 41303.63775 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.3936, "high": 0.4295, "low": 0.3929, "close": 0.402, "volume": 703888.5, "close_time": 1761029999999, "quote_volume": 290889.51283, "trades": 3774, "taker_buy_base": 364970.4, "taker_buy_quote": 150684.82536 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.4027, "high": 0.4381, "low": 0.4021, "close": 0.4197, "volume": 1195981.7, "close_time": 1761033599999, "quote_volume": 504997.43588, "trades": 4890, "taker_buy_base": 610825.3, "taker_buy_quote": 257892.37093 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.4193, "high": 0.4393, "low": 0.4066, "close": 0.4355, "volume": 956307.2, "close_time": 1761037199999, "quote_volume": 404531.53174, "trades": 5031, "taker_buy_base": 461088.5, "taker_buy_quote": 195023.21112 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.4355, "high": 0.4505, "low": 0.4077, "close": 0.4329, "volume": 1383880.4, "close_time": 1761040799999, "quote_volume": 592220.66051, "trades": 5028, "taker_buy_base": 491173.7, "taker_buy_quote": 210896.55625 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.4337, "high": 0.4345, "low": 0.4089, "close": 0.4165, "volume": 376072.3, "close_time": 1761044399999, "quote_volume": 157344.97167, "trades": 2215, "taker_buy_base": 165687.5, "taker_buy_quote": 69303.98209 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.4162, "high": 0.4175, "low": 0.3935, "close": 0.4068, "volume": 452669.8, "close_time": 1761047999999, "quote_volume": 182759.20143, "trades": 3189, "taker_buy_base": 226271.2, "taker_buy_quote": 91315.40827 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.4064, "high": 0.4064, "low": 0.3907, "close": 0.3969, "volume": 293699.6, "close_time": 1761051599999, "quote_volume": 116808.93395, "trades": 2573, "taker_buy_base": 157642.8, "taker_buy_quote": 62739.21999 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.3969, "high": 0.4169, "low": 0.3785, "close": 0.3819, "volume": 589935.7, "close_time": 1761055199999, "quote_volume": 235419.82558, "trades": 3596, "taker_buy_base": 260963.5, "taker_buy_quote": 104342.63824 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.3821, "high": 0.3946, "low": 0.3788, "close": 0.3939, "volume": 390616.8, "close_time": 1761058799999, "quote_volume": 151121.0543, "trades": 2331, "taker_buy_base": 150184.1, "taker_buy_quote": 58278.55806 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.394, "high": 0.3997, "low": 0.3905, "close": 0.3965, "volume": 229646.0, "close_time": 1761062399999, "quote_volume": 90868.26184, "trades": 1728, "taker_buy_base": 87760.6, "taker_buy_quote": 34766.84746 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3959, "high": 0.4219, "low": 0.3887, "close": 0.3922, "volume": 666448.9, "close_time": 1761065999999, "quote_volume": 268676.88889, "trades": 2050, "taker_buy_base": 293247.3, "taker_buy_quote": 117872.57696 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.3929, "high": 0.4074, "low": 0.3929, "close": 0.4062, "volume": 296810.5, "close_time": 1761069599999, "quote_volume": 119155.10663, "trades": 1420, "taker_buy_base": 146969.2, "taker_buy_quote": 59069.47697 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.4059, "high": 0.4159, "low": 0.401, "close": 0.401, "volume": 506869.9, "close_time": 1761073199999, "quote_volume": 207426.84218, "trades": 1967, "taker_buy_base": 260861.4, "taker_buy_quote": 106836.09332 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.4011, "high": 0.4011, "low": 0.3951, "close": 0.4004, "volume": 112882.6, "close_time": 1761076799999, "quote_volume": 44926.9575, "trades": 323, "taker_buy_base": 48944.0, "taker_buy_quote": 19499.37593 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3985, "high": 0.3985, "low": 0.3867, "close": 0.3877, "volume": 90471.6, "close_time": 1761080399999, "quote_volume": 35534.05806, "trades": 638, "taker_buy_base": 24416.0, "taker_buy_quote": 9583.82072 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.3874, "high": 0.3911, "low": 0.3822, "close": 0.3851, "volume": 96969.4, "close_time": 1761083999999, "quote_volume": 37416.96419, "trades": 689, "taker_buy_base": 57947.4, "taker_buy_quote": 22393.26802 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.3853, "high": 0.3927, "low": 0.3782, "close": 0.3782, "volume": 124296.6, "close_time": 1761087599999, "quote_volume": 47829.89558, "trades": 529, "taker_buy_base": 63923.6, "taker_buy_quote": 24565.51885 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.3783, "high": 0.3846, "low": 0.3753, "close": 0.3774, "volume": 123944.6, "close_time": 1761091199999, "quote_volume": 46928.92931, "trades": 933, "taker_buy_base": 47483.1, "taker_buy_quote": 17991.10414 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3767, "high": 0.4013, "low": 0.376, "close": 0.4011, "volume": 812383.1, "close_time": 1761094799999, "quote_volume": 317603.80009, "trades": 2626, "taker_buy_base": 403240.7, "taker_buy_quote": 157740.93793 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.401, "high": 0.4037, "low": 0.3837, "close": 0.4031, "volume": 338717.2, "close_time": 1761098399999, "quote_volume": 133899.13686, "trades": 2584, "taker_buy_base": 174202.9, "taker_buy_quote": 68890.93808 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.4028, "high": 0.4093, "low": 0.3941, "close": 0.4013, "volume": 195649.1, "close_time": 1761101999999, "quote_volume": 78921.44095, "trades": 2275, "taker_buy_base": 112010.3, "taker_buy_quote": 45264.05435 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.4003, "high": 0.4019, "low": 0.3912, "close": 0.3937, "volume": 113760.8, "close_time": 1761105599999, "quote_volume": 44975.97278, "trades": 2036, "taker_buy_base": 61846.4, "taker_buy_quote": 24458.59585 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3935, "high": 0.3977, "low": 0.3805, "close": 0.3872, "volume": 212817.1, "close_time": 1761109199999, "quote_volume": 82831.79997, "trades": 2022, "taker_buy_base": 82739.2, "taker_buy_quote": 32176.33686 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.3869, "high": 0.3952, "low": 0.3823, "close": 0.39, "volume": 168085.2, "close_time": 1761112799999, "quote_volume": 65461.31116, "trades": 1952, "taker_buy_base": 85518.0, "taker_buy_quote": 33275.03001 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.3899, "high": 0.3899, "low": 0.3739, "close": 0.3781, "volume": 116250.0, "close_time": 1761116399999, "quote_volume": 44581.18219, "trades": 1389, "taker_buy_base": 52074.3, "taker_buy_quote": 20007.51427 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.3776, "high": 0.3859, "low": 0.3718, "close": 0.3848, "volume": 155924.2, "close_time": 1761119999999, "quote_volume": 59135.93336, "trades": 1823, "taker_buy_base": 74208.7, "taker_buy_quote": 28212.40395 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3844, "high": 0.3862, "low": 0.3741, "close": 0.38, "volume": 179290.3, "close_time": 1761123599999, "quote_volume": 68124.82932, "trades": 1803, "taker_buy_base": 64969.1, "taker_buy_quote": 24706.79607 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.3802, "high": 0.3818, "low": 0.3738, "close": 0.3768, "volume": 110411.5, "close_time": 1761127199999, "quote_volume": 41725.70126, "trades": 1364, "taker_buy_base": 48058.1, "taker_buy_quote": 18159.73611 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.3768, "high": 0.3774, "low": 0.365, "close": 0.3655, "volume": 112406.9, "close_time": 1761130799999, "quote_volume": 41692.77958, "trades": 1400, "taker_buy_base": 49921.5, "taker_buy_quote": 18518.60163 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.3655, "high": 0.3694, "low": 0.3614, "close": 0.3675, "volume": 94830.0, "close_time": 1761134399999, "quote_volume": 34711.21638, "trades": 1373, "taker_buy_base": 47156.7, "taker_buy_quote": 17266.07617 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3675, "high": 0.3693, "low": 0.3638, "close": 0.3665, "volume": 51675.7, "close_time": 1761137999999, "quote_volume": 18963.24584, "trades": 1004, "taker_buy_base": 28109.6, "taker_buy_quote": 10323.61981 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.3664, "high": 0.3758, "low": 0.3661, "close": 0.3724, "volume": 106077.9, "close_time": 1761141599999, "quote_volume": 39352.1024, "trades": 1381, "taker_buy_base": 53123.5, "taker_buy_quote": 19730.38909 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.3724, "high": 0.3793, "low": 0.3697, "close": 0.3778, "volume": 136031.3, "close_time": 1761145199999, "quote_volume": 50989.62101, "trades": 1813, "taker_buy_base": 57448.5, "taker_buy_quote": 21529.33265 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.3781, "high": 0.3787, "low": 0.3615, "close": 0.3681, "volume": 156309.8, "close_time": 1761148799999, "quote_volume": 57867.33087, "trades": 1654, "taker_buy_base": 65004.4, "taker_buy_quote": 24025.84154 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3679, "high": 0.3688, "low": 0.3618, "close": 0.3667, "volume": 97329.2, "close_time": 1761152399999, "quote_volume": 35608.71899, "trades": 1371, "taker_buy_base": 41098.7, "taker_buy_quote": 15041.59655 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.3662, "high": 0.3706, "low": 0.3637, "close": 0.3652, "volume": 87368.7, "close_time": 1761155999999, "quote_volume": 32040.26294, "trades": 1524, "taker_buy_base": 52288.7, "taker_buy_quote": 19187.90018 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.3653, "high": 0.3678, "low": 0.3613, "close": 0.3678, "volume": 68863.2, "close_time": 1761159599999, "quote_volume": 25077.94434, "trades": 965, "taker_buy_base": 20248.2, "taker_buy_quote": 7379.35492 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.3681, "high": 0.3726, "low": 0.3629, "close": 0.3646, "volume": 64054.1, "close_time": 1761163199999, "quote_volume": 23548.05346, "trades": 1016, "taker_buy_base": 40172.8, "taker_buy_quote": 14774.87077 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3642, "high": 0.3653, "low": 0.3523, "close": 0.3542, "volume": 188337.0, "close_time": 1761166799999, "quote_volume": 67505.68035, "trades": 1403, "taker_buy_base": 66525.4, "taker_buy_quote": 23861.5961 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.3542, "high": 0.355, "low": 0.3376, "close": 0.3427, "volume": 199503.2, "close_time": 1761170399999, "quote_volume": 68451.96111, "trades": 1353, "taker_buy_base": 95889.2, "taker_buy_quote": 32939.64923 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.3426, "high": 0.3467, "low": 0.3422, "close": 0.3455, "volume": 113435.0, "close_time": 1761173999999, "quote_volume": 39130.23732, "trades": 1199, "taker_buy_base": 58565.9, "taker_buy_quote": 20213.14327 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.3462, "high": 0.3534, "low": 0.3461, "close": 0.3513, "volume": 39966.3, "close_time": 1761177599999, "quote_volume": 13986.98073, "trades": 971, "taker_buy_base": 18690.5, "taker_buy_quote": 6538.8474 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3513, "high": 0.3593, "low": 0.3394, "close": 0.3467, "volume": 335608.4, "close_time": 1761181199999, "quote_volume": 116783.84942, "trades": 2152, "taker_buy_base": 128123.9, "taker_buy_quote": 44684.04693 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.3465, "high": 0.3567, "low": 0.3465, "close": 0.3485, "volume": 244757.7, "close_time": 1761184799999, "quote_volume": 85924.83362, "trades": 1701, "taker_buy_base": 150562.0, "taker_buy_quote": 52872.62902 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.3486, "high": 0.3508, "low": 0.3457, "close": 0.3484, "volume": 47090.0, "close_time": 1761188399999, "quote_volume": 16413.54697, "trades": 749, "taker_buy_base": 17494.0, "taker_buy_quote": 6094.24867 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.3481, "high": 0.3519, "low": 0.347, "close": 0.349, "volume": 43380.5, "close_time": 1761191999999, "quote_volume": 15151.47167, "trades": 718, "taker_buy_base": 17469.5, "taker_buy_quote": 6105.98906 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3489, "high": 0.35, "low": 0.3442, "close": 0.3464, "volume": 79433.9, "close_time": 1761195599999, "quote_volume": 27634.41965, "trades": 773, "taker_buy_base": 41632.0, "taker_buy_quote": 14505.2637 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.3466, "high": 0.3517, "low": 0.3465, "close": 0.3503, "volume": 53395.9, "close_time": 1761199199999, "quote_volume": 18665.29898, "trades": 615, "taker_buy_base": 24779.7, "taker_buy_quote": 8669.32416 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.3503, "high": 0.3583, "low": 0.3497, "close": 0.3575, "volume": 127476.7, "close_time": 1761202799999, "quote_volume": 45129.48949, "trades": 1135, "taker_buy_base": 48592.3, "taker_buy_quote": 17199.72984 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.3572, "high": 0.3574, "low": 0.353, "close": 0.3531, "volume": 52290.6, "close_time": 1761206399999, "quote_volume": 18547.67735, "trades": 726, "taker_buy_base": 31316.7, "taker_buy_quote": 11114.0791 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.353, "high": 0.3581, "low": 0.3522, "close": 0.3564, "volume": 120306.2, "close_time": 1761209999999, "quote_volume": 42851.02162, "trades": 1163, "taker_buy_base": 71207.4, "taker_buy_quote": 25366.90756 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.3565, "high": 0.3605, "low": 0.3543, "close": 0.3551, "volume": 47229.0, "close_time": 1761213599999, "quote_volume": 16878.3532, "trades": 795, "taker_buy_base": 18087.5, "taker_buy_quote": 6461.41031 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.3552, "high": 0.3565, "low": 0.353, "close": 0.3547, "volume": 87537.7, "close_time": 1761217199999, "quote_volume": 31061.57747, "trades": 842, "taker_buy_base": 38730.1, "taker_buy_quote": 13755.24189 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.3545, "high": 0.3553, "low": 0.3467, "close": 0.3495, "volume": 144463.5, "close_time": 1761220799999, "quote_volume": 50744.8401, "trades": 1128, "taker_buy_base": 58602.4, "taker_buy_quote": 20574.77822 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3495, "high": 0.3511, "low": 0.3448, "close": 0.3511, "volume": 126250.0, "close_time": 1761224399999, "quote_volume": 43929.22232, "trades": 1355, "taker_buy_base": 70670.2, "taker_buy_quote": 24598.40871 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.351, "high": 0.3515, "low": 0.3458, "close": 0.3493, "volume": 82004.6, "close_time": 1761227999999, "quote_volume": 28639.86525, "trades": 1091, "taker_buy_base": 37682.5, "taker_buy_quote": 13152.72433 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.3494, "high": 0.3506, "low": 0.3463, "close": 0.3489, "volume": 54561.4, "close_time": 1761231599999, "quote_volume": 19028.23401, "trades": 1025, "taker_buy_base": 31338.5, "taker_buy_quote": 10933.42299 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.3489, "high": 0.3558, "low": 0.3483, "close": 0.3532, "volume": 71452.6, "close_time": 1761235199999, "quote_volume": 25228.90906, "trades": 1109, "taker_buy_base": 37434.6, "taker_buy_quote": 13215.75834 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3531, "high": 0.3556, "low": 0.3484, "close": 0.3552, "volume": 69664.0, "close_time": 1761238799999, "quote_volume": 24436.21678, "trades": 954, "taker_buy_base": 25906.7, "taker_buy_quote": 9090.54679 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.3548, "high": 0.361, "low": 0.3513, "close": 0.3606, "volume": 91504.8, "close_time": 1761242399999, "quote_volume": 32503.18752, "trades": 1135, "taker_buy_base": 33438.0, "taker_buy_quote": 11893.90139 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.3601, "high": 0.3612, "low": 0.3533, "close": 0.3553, "volume": 95547.0, "close_time": 1761245999999, "quote_volume": 34140.18578, "trades": 1113, "taker_buy_base": 48714.4, "taker_buy_quote": 17395.28344 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.3554, "high": 0.3594, "low": 0.351, "close": 0.3532, "volume": 81943.5, "close_time": 1761249599999, "quote_volume": 29008.32109, "trades": 864, "taker_buy_base": 20899.8, "taker_buy_quote": 7429.50801 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3531, "high": 0.3591, "low": 0.351, "close": 0.3547, "volume": 85363.6, "close_time": 1761253199999, "quote_volume": 30414.48535, "trades": 852, "taker_buy_base": 53121.7, "taker_buy_quote": 18948.37616 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.3544, "high": 0.3565, "low": 0.353, "close": 0.3548, "volume": 31579.5, "close_time": 1761256799999, "quote_volume": 11207.30274, "trades": 489, "taker_buy_base": 12289.2, "taker_buy_quote": 4359.21671 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.355, "high": 0.3603, "low": 0.3539, "close": 0.3592, "volume": 31825.1, "close_time": 1761260399999, "quote_volume": 11369.24066, "trades": 663, "taker_buy_base": 21067.9, "taker_buy_quote": 7530.11707 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.3589, "high": 0.3616, "low": 0.3559, "close": 0.3616, "volume": 32844.6, "close_time": 1761263999999, "quote_volume": 11773.22204, "trades": 565, "taker_buy_base": 16781.4, "taker_buy_quote": 6014.34924 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3613, "high": 0.3636, "low": 0.3563, "close": 0.3594, "volume": 51752.3, "close_time": 1761267599999, "quote_volume": 18617.203, "trades": 926, "taker_buy_base": 22369.7, "taker_buy_quote": 8042.54591 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.3594, "high": 0.3598, "low": 0.3524, "close": 0.3535, "volume": 48077.3, "close_time": 1761271199999, "quote_volume": 17087.65951, "trades": 731, "taker_buy_base": 20557.0, "taker_buy_quote": 7307.51604 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.3532, "high": 0.356, "low": 0.3515, "close": 0.3543, "volume": 73421.3, "close_time": 1761274799999, "quote_volume": 25995.60466, "trades": 917, "taker_buy_base": 45328.7, "taker_buy_quote": 16043.08591 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.3542, "high": 0.3571, "low": 0.3521, "close": 0.3546, "volume": 25396.0, "close_time": 1761278399999, "quote_volume": 9006.37354, "trades": 678, "taker_buy_base": 11677.3, "taker_buy_quote": 4146.31885 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3541, "high": 0.3629, "low": 0.3538, "close": 0.3615, "volume": 97001.3, "close_time": 1761281999999, "quote_volume": 34858.57426, "trades": 1018, "taker_buy_base": 57179.7, "taker_buy_quote": 20554.99218 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.3615, "high": 0.3631, "low": 0.359, "close": 0.362, "volume": 74926.2, "close_time": 1761285599999, "quote_volume": 27085.7119, "trades": 883, "taker_buy_base": 38144.5, "taker_buy_quote": 13790.26221 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.362, "high": 0.3651, "low": 0.3591, "close": 0.3614, "volume": 42011.1, "close_time": 1761289199999, "quote_volume": 15216.98987, "trades": 684, "taker_buy_base": 20420.7, "taker_buy_quote": 7393.53484 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.3615, "high": 0.3647, "low": 0.3573, "close": 0.3574, "volume": 93979.8, "close_time": 1761292799999, "quote_volume": 33925.751, "trades": 820, "taker_buy_base": 51466.4, "taker_buy_quote": 18556.03255 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3574, "high": 0.3618, "low": 0.3558, "close": 0.3605, "volume": 83868.7, "close_time": 1761296399999, "quote_volume": 30033.88857, "trades": 918, "taker_buy_base": 38515.6, "taker_buy_quote": 13793.78845 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.3605, "high": 0.3616, "low": 0.3582, "close": 0.3587, "volume": 40124.5, "close_time": 1761299999999, "quote_volume": 14422.31847, "trades": 581, "taker_buy_base": 14844.6, "taker_buy_quote": 5340.7975 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.3588, "high": 0.3618, "low": 0.3544, "close": 0.3554, "volume": 31488.6, "close_time": 1761303599999, "quote_volume": 11277.39221, "trades": 647, "taker_buy_base": 14994.2, "taker_buy_quote": 5373.83991 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.3553, "high": 0.3567, "low": 0.3519, "close": 0.3558, "volume": 73739.4, "close_time": 1761307199999, "quote_volume": 26090.65141, "trades": 884, "taker_buy_base": 39718.8, "taker_buy_quote": 14051.93562 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3558, "high": 0.3624, "low": 0.3546, "close": 0.3579, "volume": 101453.8, "close_time": 1761310799999, "quote_volume": 36378.92817, "trades": 1041, "taker_buy_base": 46734.5, "taker_buy_quote": 16751.41793 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.358, "high": 0.3594, "low": 0.3545, "close": 0.3581, "volume": 43706.8, "close_time": 1761314399999, "quote_volume": 15620.98312, "trades": 919, "taker_buy_base": 20914.1, "taker_buy_quote": 7470.94235 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.3581, "high": 0.3593, "low": 0.3531, "close": 0.357, "volume": 61101.8, "close_time": 1761317999999, "quote_volume": 21767.31494, "trades": 1165, "taker_buy_base": 32714.9, "taker_buy_quote": 11655.76222 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.357, "high": 0.3571, "low": 0.3502, "close": 0.3514, "volume": 74586.5, "close_time": 1761321599999, "quote_volume": 26426.08482, "trades": 945, "taker_buy_base": 38513.3, "taker_buy_quote": 13636.09168 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3514, "high": 0.3547, "low": 0.3484, "close": 0.3532, "volume": 39226.9, "close_time": 1761325199999, "quote_volume": 13754.42602, "trades": 653, "taker_buy_base": 19110.6, "taker_buy_quote": 6712.48669 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.3535, "high": 0.362, "low": 0.3531, "close": 0.3593, "volume": 42939.1, "close_time": 1761328799999, "quote_volume": 15397.89622, "trades": 752, "taker_buy_base": 17928.8, "taker_buy_quote": 6431.51211 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.3592, "high": 0.3626, "low": 0.358, "close": 0.3616, "volume": 35110.4, "close_time": 1761332399999, "quote_volume": 12642.69593, "trades": 554, "taker_buy_base": 17833.0, "taker_buy_quote": 6424.78115 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.3622, "high": 0.3809, "low": 0.3612, "close": 0.3744, "volume": 272900.5, "close_time": 1761335999999, "quote_volume": 101967.16809, "trades": 1701, "taker_buy_base": 162020.5, "taker_buy_quote": 60615.21579 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3748, "high": 0.3855, "low": 0.374, "close": 0.3788, "volume": 261322.0, "close_time": 1761339599999, "quote_volume": 99301.80011, "trades": 1690, "taker_buy_base": 128326.0, "taker_buy_quote": 48815.59227 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.3787, "high": 0.379, "low": 0.3725, "close": 0.373, "volume": 66692.6, "close_time": 1761343199999, "quote_volume": 24992.04421, "trades": 684, "taker_buy_base": 25387.5, "taker_buy_quote": 9521.25381 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.373, "high": 0.3731, "low": 0.3688, "close": 0.3711, "volume": 202815.8, "close_time": 1761346799999, "quote_volume": 75208.02583, "trades": 1113, "taker_buy_base": 43973.6, "taker_buy_quote": 16290.87109 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.3714, "high": 0.3837, "low": 0.3701, "close": 0.3785, "volume": 155120.1, "close_time": 1761350399999, "quote_volume": 58378.43686, "trades": 1090, "taker_buy_base": 59475.6, "taker_buy_quote": 22335.78663 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.378, "high": 0.3904, "low": 0.3772, "close": 0.3881, "volume": 443539.1, "close_time": 1761353999999, "quote_volume": 170869.26693, "trades": 2642, "taker_buy_base": 183097.6, "taker_buy_quote": 70545.14996 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.3876, "high": 0.404, "low": 0.3875, "close": 0.3944, "volume": 379758.5, "close_time": 1761357599999, "quote_volume": 150343.44567, "trades": 2461, "taker_buy_base": 169530.5, "taker_buy_quote": 67208.19445 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.3943, "high": 0.4118, "low": 0.3918, "close": 0.3998, "volume": 302178.0, "close_time": 1761361199999, "quote_volume": 121702.28146, "trades": 2260, "taker_buy_base": 143402.3, "taker_buy_quote": 57784.73233 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.4001, "high": 0.4327, "low": 0.4001, "close": 0.4159, "volume": 705395.1, "close_time": 1761364799999, "quote_volume": 294713.02846, "trades": 3809, "taker_buy_base": 384396.5, "taker_buy_quote": 160871.05854 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.4161, "high": 0.4282, "low": 0.4053, "close": 0.4158, "volume": 517404.7, "close_time": 1761368399999, "quote_volume": 215195.76242, "trades": 2993, "taker_buy_base": 180220.2, "taker_buy_quote": 74797.63819 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.4158, "high": 0.44, "low": 0.414, "close": 0.4255, "volume": 459656.8, "close_time": 1761371999999, "quote_volume": 196049.53837, "trades": 3778, "taker_buy_base": 217332.2, "taker_buy_quote": 92783.13764 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.4254, "high": 0.4315, "low": 0.4067, "close": 0.4086, "volume": 349480.1, "close_time": 1761375599999, "quote_volume": 146065.34996, "trades": 2586, "taker_buy_base": 120819.9, "taker_buy_quote": 50611.74765 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.4086, "high": 0.4109, "low": 0.4036, "close": 0.4085, "volume": 218727.4, "close_time": 1761379199999, "quote_volume": 89113.11807, "trades": 2297, "taker_buy_base": 95753.1, "taker_buy_quote": 39015.94219 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.4084, "high": 0.4089, "low": 0.3925, "close": 0.3965, "volume": 357640.8, "close_time": 1761382799999, "quote_volume": 143065.66581, "trades": 2618, "taker_buy_base": 157554.2, "taker_buy_quote": 63012.06396 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.3964, "high": 0.4011, "low": 0.392, "close": 0.393, "volume": 109616.9, "close_time": 1761386399999, "quote_volume": 43517.45523, "trades": 1322, "taker_buy_base": 48248.8, "taker_buy_quote": 19190.59913 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.3927, "high": 0.3981, "low": 0.386, "close": 0.3938, "volume": 141521.9, "close_time": 1761389999999, "quote_volume": 55332.44929, "trades": 1527, "taker_buy_base": 68007.3, "taker_buy_quote": 26655.51231 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.3938, "high": 0.4041, "low": 0.3904, "close": 0.3981, "volume": 198841.9, "close_time": 1761393599999, "quote_volume": 78927.53209, "trades": 1477, "taker_buy_base": 112138.1, "taker_buy_quote": 44513.3391 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.398, "high": 0.4166, "low": 0.398, "close": 0.4085, "volume": 520448.7, "close_time": 1761397199999, "quote_volume": 211935.83052, "trades": 2287, "taker_buy_base": 292019.9, "taker_buy_quote": 118931.4033 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.4085, "high": 0.409, "low": 0.3999, "close": 0.4027, "volume": 194437.8, "close_time": 1761400799999, "quote_volume": 78564.20501, "trades": 1505, "taker_buy_base": 89153.6, "taker_buy_quote": 36026.07457 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.4025, "high": 0.4132, "low": 0.4024, "close": 0.4085, "volume": 214118.5, "close_time": 1761404399999, "quote_volume": 87613.8047, "trades": 1646, "taker_buy_base": 113921.1, "taker_buy_quote": 46591.96423 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.4079, "high": 0.4098, "low": 0.3981, "close": 0.401, "volume": 142137.8, "close_time": 1761407999999, "quote_volume": 57082.53525, "trades": 1445, "taker_buy_base": 34175.8, "taker_buy_quote": 13743.19183 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.4004, "high": 0.4039, "low": 0.3925, "close": 0.3949, "volume": 113929.4, "close_time": 1761411599999, "quote_volume": 45519.05888, "trades": 1247, "taker_buy_base": 60193.2, "taker_buy_quote": 24079.20673 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.3953, "high": 0.3976, "low": 0.3933, "close": 0.3951, "volume": 57030.9, "close_time": 1761415199999, "quote_volume": 22556.7145, "trades": 602, "taker_buy_base": 24752.1, "taker_buy_quote": 9785.76182 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.3951, "high": 0.3965, "low": 0.3925, "close": 0.3946, "volume": 52566.2, "close_time": 1761418799999, "quote_volume": 20761.60012, "trades": 618, "taker_buy_base": 13266.5, "taker_buy_quote": 5235.90992 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.3946, "high": 0.3963, "low": 0.3903, "close": 0.392, "volume": 68004.9, "close_time": 1761422399999, "quote_volume": 26772.06211, "trades": 747, "taker_buy_base": 34640.9, "taker_buy_quote": 13649.9113 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.392, "high": 0.3951, "low": 0.3918, "close": 0.3922, "volume": 35459.3, "close_time": 1761425999999, "quote_volume": 13934.6473, "trades": 621, "taker_buy_base": 14265.5, "taker_buy_quote": 5606.18582 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.3923, "high": 0.3933, "low": 0.3866, "close": 0.3877, "volume": 21712.8, "close_time": 1761429599999, "quote_volume": 8458.24799, "trades": 461, "taker_buy_base": 12614.9, "taker_buy_quote": 4915.78573 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.3877, "high": 0.3889, "low": 0.384, "close": 0.3871, "volume": 49482.2, "close_time": 1761433199999, "quote_volume": 19116.80463, "trades": 472, "taker_buy_base": 16167.8, "taker_buy_quote": 6246.13292 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.3871, "high": 0.3936, "low": 0.3855, "close": 0.393, "volume": 34577.9, "close_time": 1761436799999, "quote_volume": 13415.83568, "trades": 533, "taker_buy_base": 20734.3, "taker_buy_quote": 8059.52358 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3928, "high": 0.407, "low": 0.3887, "close": 0.4069, "volume": 392018.6, "close_time": 1761440399999, "quote_volume": 156726.65856, "trades": 3115, "taker_buy_base": 214365.7, "taker_buy_quote": 85940.2099 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.4067, "high": 0.411, "low": 0.3972, "close": 0.3991, "volume": 177612.3, "close_time": 1761443999999, "quote_volume": 71868.37773, "trades": 1760, "taker_buy_base": 85407.0, "taker_buy_quote": 34585.72241 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.3987, "high": 0.4064, "low": 0.3982, "close": 0.4037, "volume": 37930.2, "close_time": 1761447599999, "quote_volume": 15263.48964, "trades": 1260, "taker_buy_base": 21925.5, "taker_buy_quote": 8818.29874 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.4043, "high": 0.4113, "low": 0.4004, "close": 0.4064, "volume": 71279.2, "close_time": 1761451199999, "quote_volume": 28891.21692, "trades": 1335, "taker_buy_base": 30435.4, "taker_buy_quote": 12332.49806 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.4047, "high": 0.4149, "low": 0.4031, "close": 0.4148, "volume": 64924.4, "close_time": 1761454799999, "quote_volume": 26580.82634, "trades": 1195, "taker_buy_base": 39167.8, "taker_buy_quote": 16041.10156 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.4147, "high": 0.4186, "low": 0.4085, "close": 0.4089, "volume": 128393.8, "close_time": 1761458399999, "quote_volume": 53128.92232, "trades": 1331, "taker_buy_base": 53217.5, "taker_buy_quote": 22066.13973 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.4087, "high": 0.4091, "low": 0.3957, "close": 0.3995, "volume": 98726.7, "close_time": 1761461999999, "quote_volume": 39728.62945, "trades": 1055, "taker_buy_base": 37713.5, "taker_buy_quote": 15184.01736 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.3998, "high": 0.4048, "low": 0.3977, "close": 0.4022, "volume": 69899.2, "close_time": 1761465599999, "quote_volume": 27994.15318, "trades": 1159, "taker_buy_base": 35360.9, "taker_buy_quote": 14161.15772 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.4022, "high": 0.4072, "low": 0.3998, "close": 0.4025, "volume": 62592.0, "close_time": 1761469199999, "quote_volume": 25315.25012, "trades": 1015, "taker_buy_base": 30583.8, "taker_buy_quote": 12379.69318 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.403, "high": 0.4034, "low": 0.3975, "close": 0.3989, "volume": 40560.2, "close_time": 1761472799999, "quote_volume": 16242.77012, "trades": 914, "taker_buy_base": 18182.4, "taker_buy_quote": 7274.20849 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.3989, "high": 0.3999, "low": 0.3918, "close": 0.3957, "volume": 40250.8, "close_time": 1761476399999, "quote_volume": 15898.01378, "trades": 537, "taker_buy_base": 25739.2, "taker_buy_quote": 10162.54722 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.3958, "high": 0.3986, "low": 0.394, "close": 0.3971, "volume": 17855.0, "close_time": 1761479999999, "quote_volume": 7078.20402, "trades": 428, "taker_buy_base": 9285.6, "taker_buy_quote": 3681.2884 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3971, "high": 0.3994, "low": 0.3936, "close": 0.3937, "volume": 100901.4, "close_time": 1761483599999, "quote_volume": 40029.30618, "trades": 462, "taker_buy_base": 30222.6, "taker_buy_quote": 11992.63077 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.394, "high": 0.4003, "low": 0.3932, "close": 0.3958, "volume": 88479.5, "close_time": 1761487199999, "quote_volume": 35181.22129, "trades": 877, "taker_buy_base": 44766.3, "taker_buy_quote": 17799.83913 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.3959, "high": 0.3994, "low": 0.3948, "close": 0.3981, "volume": 51583.0, "close_time": 1761490799999, "quote_volume": 20482.26294, "trades": 1114, "taker_buy_base": 25235.2, "taker_buy_quote": 10024.40764 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.398, "high": 0.3982, "low": 0.3945, "close": 0.3981, "volume": 45075.9, "close_time": 1761494399999, "quote_volume": 17848.76511, "trades": 480, "taker_buy_base": 14637.9, "taker_buy_quote": 5803.96747 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.3966, "high": 0.3993, "low": 0.3946, "close": 0.3966, "volume": 26389.4, "close_time": 1761497999999, "quote_volume": 10471.58782, "trades": 217, "taker_buy_base": 18924.3, "taker_buy_quote": 7511.38637 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.3966, "high": 0.3978, "low": 0.395, "close": 0.3967, "volume": 35962.4, "close_time": 1761501599999, "quote_volume": 14228.00146, "trades": 555, "taker_buy_base": 8347.5, "taker_buy_quote": 3309.9848 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.3969, "high": 0.3974, "low": 0.3941, "close": 0.3957, "volume": 62961.9, "close_time": 1761505199999, "quote_volume": 24894.36699, "trades": 516, "taker_buy_base": 14817.4, "taker_buy_quote": 5866.77582 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.3957, "high": 0.3962, "low": 0.3933, "close": 0.3938, "volume": 28770.5, "close_time": 1761508799999, "quote_volume": 11370.71179, "trades": 377, "taker_buy_base": 16625.6, "taker_buy_quote": 6576.31578 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3943, "high": 0.3947, "low": 0.3887, "close": 0.389, "volume": 35024.6, "close_time": 1761512399999, "quote_volume": 13752.58572, "trades": 297, "taker_buy_base": 14450.7, "taker_buy_quote": 5673.65739 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.3894, "high": 0.3923, "low": 0.3876, "close": 0.392, "volume": 24888.4, "close_time": 1761515999999, "quote_volume": 9721.95565, "trades": 250, "taker_buy_base": 13689.0, "taker_buy_quote": 5355.42275 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.392, "high": 0.405, "low": 0.392, "close": 0.4038, "volume": 105717.6, "close_time": 1761519599999, "quote_volume": 42184.70688, "trades": 1612, "taker_buy_base": 48972.9, "taker_buy_quote": 19546.91776 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.4037, "high": 0.4053, "low": 0.3992, "close": 0.4031, "volume": 172606.8, "close_time": 1761523199999, "quote_volume": 69227.39797, "trades": 1243, "taker_buy_base": 100073.9, "taker_buy_quote": 40125.43569 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.4, "high": 0.4119, "low": 0.3933, "close": 0.3955, "volume": 184966.5, "close_time": 1761526799999, "quote_volume": 74270.87393, "trades": 1571, "taker_buy_base": 90494.3, "taker_buy_quote": 36307.76093 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.3956, "high": 0.399, "low": 0.3946, "close": 0.3958, "volume": 62912.9, "close_time": 1761530399999, "quote_volume": 24956.60461, "trades": 894, "taker_buy_base": 32830.1, "taker_buy_quote": 13030.3923 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.3956, "high": 0.398, "low": 0.3899, "close": 0.3934, "volume": 96763.9, "close_time": 1761533999999, "quote_volume": 38079.39484, "trades": 861, "taker_buy_base": 54433.0, "taker_buy_quote": 21377.90905 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.3939, "high": 0.3948, "low": 0.3914, "close": 0.3916, "volume": 39898.0, "close_time": 1761537599999, "quote_volume": 15685.10106, "trades": 702, "taker_buy_base": 15993.2, "taker_buy_quote": 6288.69361 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3917, "high": 0.402, "low": 0.3915, "close": 0.3964, "volume": 70859.8, "close_time": 1761541199999, "quote_volume": 28025.78465, "trades": 933, "taker_buy_base": 44963.9, "taker_buy_quote": 17764.71253 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.3965, "high": 0.4084, "low": 0.3961, "close": 0.4075, "volume": 245068.9, "close_time": 1761544799999, "quote_volume": 98490.62278, "trades": 1687, "taker_buy_base": 121719.6, "taker_buy_quote": 48974.36511 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.4076, "high": 0.418, "low": 0.3976, "close": 0.4022, "volume": 159148.6, "close_time": 1761548399999, "quote_volume": 64346.3905, "trades": 1543, "taker_buy_base": 89953.9, "taker_buy_quote": 36471.36884 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.4021, "high": 0.4021, "low": 0.3899, "close": 0.3928, "volume": 93099.7, "close_time": 1761551999999, "quote_volume": 36732.15587, "trades": 1297, "taker_buy_base": 38769.3, "taker_buy_quote": 15309.54503 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.393, "high": 0.3997, "low": 0.391, "close": 0.3914, "volume": 73238.9, "close_time": 1761555599999, "quote_volume": 28952.12092, "trades": 1050, "taker_buy_base": 33037.5, "taker_buy_quote": 13072.19534 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.3913, "high": 0.3913, "low": 0.3787, "close": 0.3831, "volume": 136884.8, "close_time": 1761559199999, "quote_volume": 52451.18429, "trades": 1364, "taker_buy_base": 55221.7, "taker_buy_quote": 21154.9251 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.3832, "high": 0.3847, "low": 0.3804, "close": 0.3821, "volume": 37258.9, "close_time": 1761562799999, "quote_volume": 14249.66107, "trades": 781, "taker_buy_base": 19552.7, "taker_buy_quote": 7478.5943 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.3821, "high": 0.3848, "low": 0.381, "close": 0.3846, "volume": 60673.7, "close_time": 1761566399999, "quote_volume": 23253.71503, "trades": 875, "taker_buy_base": 35150.7, "taker_buy_quote": 13474.70347 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.384, "high": 0.3844, "low": 0.3792, "close": 0.3808, "volume": 25060.2, "close_time": 1761569999999, "quote_volume": 9581.47235, "trades": 726, "taker_buy_base": 14927.7, "taker_buy_quote": 5705.2722 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.3808, "high": 0.3892, "low": 0.3788, "close": 0.3835, "volume": 69792.9, "close_time": 1761573599999, "quote_volume": 26803.94815, "trades": 1270, "taker_buy_base": 33864.4, "taker_buy_quote": 13005.86341 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.3838, "high": 0.3888, "low": 0.3791, "close": 0.3849, "volume": 80125.6, "close_time": 1761577199999, "quote_volume": 30864.02091, "trades": 1074, "taker_buy_base": 54546.6, "taker_buy_quote": 21061.85593 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.385, "high": 0.3997, "low": 0.3848, "close": 0.3991, "volume": 112452.2, "close_time": 1761580799999, "quote_volume": 44140.42428, "trades": 1322, "taker_buy_base": 57907.0, "taker_buy_quote": 22776.29869 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3988, "high": 0.4014, "low": 0.3911, "close": 0.3942, "volume": 90192.9, "close_time": 1761584399999, "quote_volume": 35760.03713, "trades": 1228, "taker_buy_base": 36365.6, "taker_buy_quote": 14417.74645 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.3942, "high": 0.3978, "low": 0.3905, "close": 0.3971, "volume": 59838.3, "close_time": 1761587999999, "quote_volume": 23558.30774, "trades": 972, "taker_buy_base": 29610.5, "taker_buy_quote": 11671.83837 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.3966, "high": 0.3979, "low": 0.3908, "close": 0.3917, "volume": 35397.0, "close_time": 1761591599999, "quote_volume": 13980.6293, "trades": 696, "taker_buy_base": 24293.2, "taker_buy_quote": 9600.40007 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.3917, "high": 0.3979, "low": 0.3887, "close": 0.3916, "volume": 47609.1, "close_time": 1761595199999, "quote_volume": 18700.8197, "trades": 813, "taker_buy_base": 35021.6, "taker_buy_quote": 13757.36051 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3916, "high": 0.3932, "low": 0.3828, "close": 0.3841, "volume": 52837.2, "close_time": 1761598799999, "quote_volume": 20463.8376, "trades": 886, "taker_buy_base": 24122.4, "taker_buy_quote": 9347.56113 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.3841, "high": 0.3877, "low": 0.3821, "close": 0.3822, "volume": 42252.5, "close_time": 1761602399999, "quote_volume": 16264.17578, "trades": 674, "taker_buy_base": 21130.9, "taker_buy_quote": 8138.94057 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.382, "high": 0.384, "low": 0.3775, "close": 0.3786, "volume": 78927.2, "close_time": 1761605999999, "quote_volume": 29955.25469, "trades": 734, "taker_buy_base": 23859.0, "taker_buy_quote": 9072.42436 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.3788, "high": 0.3843, "low": 0.3706, "close": 0.3842, "volume": 80277.0, "close_time": 1761609599999, "quote_volume": 30178.33728, "trades": 1317, "taker_buy_base": 36794.4, "taker_buy_quote": 13867.91743 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3839, "high": 0.403, "low": 0.3836, "close": 0.3972, "volume": 312343.9, "close_time": 1761613199999, "quote_volume": 122933.0856, "trades": 2531, "taker_buy_base": 183720.4, "taker_buy_quote": 72378.1891 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.3966, "high": 0.3988, "low": 0.3817, "close": 0.3817, "volume": 86960.5, "close_time": 1761616799999, "quote_volume": 33811.13793, "trades": 1581, "taker_buy_base": 34754.8, "taker_buy_quote": 13530.15073 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.3818, "high": 0.3843, "low": 0.3714, "close": 0.3739, "volume": 97117.0, "close_time": 1761620399999, "quote_volume": 36559.37322, "trades": 1287, "taker_buy_base": 35591.7, "taker_buy_quote": 13419.77401 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.3736, "high": 0.3785, "low": 0.3723, "close": 0.3749, "volume": 56254.0, "close_time": 1761623999999, "quote_volume": 21120.43615, "trades": 1060, "taker_buy_base": 27180.7, "taker_buy_quote": 10208.11197 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3749, "high": 0.3803, "low": 0.374, "close": 0.3776, "volume": 81539.8, "close_time": 1761627599999, "quote_volume": 30789.91505, "trades": 981, "taker_buy_base": 61283.7, "taker_buy_quote": 23163.50672 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.3775, "high": 0.3789, "low": 0.3615, "close": 0.3642, "volume": 349741.0, "close_time": 1761631199999, "quote_volume": 128176.05778, "trades": 1535, "taker_buy_base": 101854.3, "taker_buy_quote": 37532.84194 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.3644, "high": 0.3765, "low": 0.3642, "close": 0.376, "volume": 81813.1, "close_time": 1761634799999, "quote_volume": 30193.79561, "trades": 964, "taker_buy_base": 56770.4, "taker_buy_quote": 20904.19626 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.3761, "high": 0.3795, "low": 0.3722, "close": 0.3728, "volume": 45924.5, "close_time": 1761638399999, "quote_volume": 17247.55999, "trades": 931, "taker_buy_base": 22382.4, "taker_buy_quote": 8420.04254 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3729, "high": 0.3767, "low": 0.368, "close": 0.3738, "volume": 111151.0, "close_time": 1761641999999, "quote_volume": 41423.35531, "trades": 842, "taker_buy_base": 59281.0, "taker_buy_quote": 22205.40373 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.3739, "high": 0.3778, "low": 0.3736, "close": 0.3752, "volume": 60545.6, "close_time": 1761645599999, "quote_volume": 22697.15643, "trades": 755, "taker_buy_base": 31193.4, "taker_buy_quote": 11695.59806 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.3752, "high": 0.3779, "low": 0.3737, "close": 0.3773, "volume": 26550.2, "close_time": 1761649199999, "quote_volume": 9983.01259, "trades": 550, "taker_buy_base": 12449.6, "taker_buy_quote": 4677.72202 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.3775, "high": 0.3799, "low": 0.3744, "close": 0.3748, "volume": 45863.1, "close_time": 1761652799999, "quote_volume": 17302.39412, "trades": 650, "taker_buy_base": 15262.4, "taker_buy_quote": 5759.30408 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3748, "high": 0.377, "low": 0.3718, "close": 0.3742, "volume": 53880.3, "close_time": 1761656399999, "quote_volume": 20181.62881, "trades": 681, "taker_buy_base": 35458.3, "taker_buy_quote": 13267.63163 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.3745, "high": 0.3782, "low": 0.3745, "close": 0.3778, "volume": 29475.4, "close_time": 1761659999999, "quote_volume": 11096.89336, "trades": 825, "taker_buy_base": 19707.2, "taker_buy_quote": 7420.63475 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.3777, "high": 0.3788, "low": 0.3704, "close": 0.3765, "volume": 117768.1, "close_time": 1761663599999, "quote_volume": 44314.55805, "trades": 1390, "taker_buy_base": 55714.6, "taker_buy_quote": 20973.14969 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.3772, "high": 0.3797, "low": 0.3707, "close": 0.3733, "volume": 62073.5, "close_time": 1761667199999, "quote_volume": 23287.68694, "trades": 1017, "taker_buy_base": 29041.2, "taker_buy_quote": 10900.34525 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3734, "high": 0.3796, "low": 0.3724, "close": 0.3781, "volume": 44212.1, "close_time": 1761670799999, "quote_volume": 16661.73368, "trades": 897, "taker_buy_base": 25188.7, "taker_buy_quote": 9485.58788 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.3782, "high": 0.3799, "low": 0.3755, "close": 0.3767, "volume": 28294.2, "close_time": 1761674399999, "quote_volume": 10696.26279, "trades": 518, "taker_buy_base": 20820.4, "taker_buy_quote": 7876.62832 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.3768, "high": 0.3813, "low": 0.3756, "close": 0.3786, "volume": 31291.7, "close_time": 1761677999999, "quote_volume": 11880.28436, "trades": 655, "taker_buy_base": 20811.2, "taker_buy_quote": 7908.22679 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.3783, "high": 0.3785, "low": 0.3714, "close": 0.3729, "volume": 32821.0, "close_time": 1761681599999, "quote_volume": 12251.53181, "trades": 790, "taker_buy_base": 8717.8, "taker_buy_quote": 3256.23639 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3726, "high": 0.3734, "low": 0.3605, "close": 0.3649, "volume": 181923.8, "close_time": 1761685199999, "quote_volume": 66290.21541, "trades": 1448, "taker_buy_base": 71962.2, "taker_buy_quote": 26224.17369 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.3643, "high": 0.3671, "low": 0.3564, "close": 0.3648, "volume": 86920.0, "close_time": 1761688799999, "quote_volume": 31410.39124, "trades": 914, "taker_buy_base": 31824.3, "taker_buy_quote": 11531.63165 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.3651, "high": 0.3766, "low": 0.3641, "close": 0.3744, "volume": 68961.9, "close_time": 1761692399999, "quote_volume": 25642.00176, "trades": 974, "taker_buy_base": 37748.3, "taker_buy_quote": 14013.14025 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.3744, "high": 0.3759, "low": 0.3715, "close": 0.3733, "volume": 61502.9, "close_time": 1761695999999, "quote_volume": 22958.5296, "trades": 928, "taker_buy_base": 38491.9, "taker_buy_quote": 14368.98993 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3731, "high": 0.374, "low": 0.3706, "close": 0.3713, "volume": 27843.2, "close_time": 1761699599999, "quote_volume": 10359.38576, "trades": 791, "taker_buy_base": 11784.1, "taker_buy_quote": 4384.83043 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.3713, "high": 0.3749, "low": 0.3703, "close": 0.3736, "volume": 31577.6, "close_time": 1761703199999, "quote_volume": 11782.25136, "trades": 888, "taker_buy_base": 16442.0, "taker_buy_quote": 6139.59542 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.3736, "high": 0.3805, "low": 0.3717, "close": 0.378, "volume": 53361.8, "close_time": 1761706799999, "quote_volume": 20068.16035, "trades": 834, "taker_buy_base": 29187.8, "taker_buy_quote": 10990.69255 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.3781, "high": 0.3785, "low": 0.3671, "close": 0.3675, "volume": 60430.9, "close_time": 1761710399999, "quote_volume": 22443.81719, "trades": 1036, "taker_buy_base": 32134.8, "taker_buy_quote": 11915.90615 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3671, "high": 0.3688, "low": 0.3652, "close": 0.3677, "volume": 52678.2, "close_time": 1761713999999, "quote_volume": 19344.039, "trades": 763, "taker_buy_base": 32462.4, "taker_buy_quote": 11919.79077 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.3676, "high": 0.392, "low": 0.3671, "close": 0.3912, "volume": 514600.3, "close_time": 1761717599999, "quote_volume": 197105.20569, "trades": 3418, "taker_buy_base": 329094.8, "taker_buy_quote": 125966.19177 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.3912, "high": 0.3965, "low": 0.3853, "close": 0.3951, "volume": 217828.1, "close_time": 1761721199999, "quote_volume": 85058.09653, "trades": 2464, "taker_buy_base": 117377.2, "taker_buy_quote": 45905.76066 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.3952, "high": 0.3955, "low": 0.3743, "close": 0.3795, "volume": 279717.6, "close_time": 1761724799999, "quote_volume": 106932.58244, "trades": 1799, "taker_buy_base": 106466.7, "taker_buy_quote": 40728.0179 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.3794, "high": 0.386, "low": 0.3784, "close": 0.3834, "volume": 147635.4, "close_time": 1761728399999, "quote_volume": 56505.77907, "trades": 1545, "taker_buy_base": 70715.9, "taker_buy_quote": 27021.25733 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.3832, "high": 0.3881, "low": 0.3819, "close": 0.3837, "volume": 65924.9, "close_time": 1761731999999, "quote_volume": 25352.871, "trades": 1158, "taker_buy_base": 40136.9, "taker_buy_quote": 15440.98634 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.3838, "high": 0.3911, "low": 0.3827, "close": 0.3854, "volume": 299538.6, "close_time": 1761735599999, "quote_volume": 115904.90401, "trades": 1693, "taker_buy_base": 170110.6, "taker_buy_quote": 65736.83461 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.3854, "high": 0.3867, "low": 0.3711, "close": 0.3745, "volume": 256969.2, "close_time": 1761739199999, "quote_volume": 96988.8686, "trades": 1922, "taker_buy_base": 116453.9, "taker_buy_quote": 43964.50449 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3743, "high": 0.3782, "low": 0.372, "close": 0.3766, "volume": 65446.8, "close_time": 1761742799999, "quote_volume": 24504.80839, "trades": 963, "taker_buy_base": 29130.3, "taker_buy_quote": 10900.81885 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.3767, "high": 0.3845, "low": 0.3761, "close": 0.3836, "volume": 169865.7, "close_time": 1761746399999, "quote_volume": 64572.23178, "trades": 1518, "taker_buy_base": 100610.0, "taker_buy_quote": 38209.15134 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.3836, "high": 0.3843, "low": 0.3794, "close": 0.3827, "volume": 82672.4, "close_time": 1761749999999, "quote_volume": 31639.63703, "trades": 1177, "taker_buy_base": 43703.9, "taker_buy_quote": 16731.48306 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.383, "high": 0.3857, "low": 0.3728, "close": 0.376, "volume": 120894.6, "close_time": 1761753599999, "quote_volume": 45602.14234, "trades": 1467, "taker_buy_base": 46676.1, "taker_buy_quote": 17689.13897 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.3758, "high": 0.3778, "low": 0.371, "close": 0.3761, "volume": 90098.6, "close_time": 1761757199999, "quote_volume": 33750.81084, "trades": 1211, "taker_buy_base": 40584.1, "taker_buy_quote": 15224.69001 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.3761, "high": 0.3846, "low": 0.3742, "close": 0.3834, "volume": 86121.2, "close_time": 1761760799999, "quote_volume": 32688.415, "trades": 1213, "taker_buy_base": 54836.8, "taker_buy_quote": 20838.61809 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.3834, "high": 0.3872, "low": 0.3687, "close": 0.38, "volume": 210469.6, "close_time": 1761764399999, "quote_volume": 79258.92085, "trades": 2356, "taker_buy_base": 95182.1, "taker_buy_quote": 35858.66935 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.38, "high": 0.3835, "low": 0.3738, "close": 0.3777, "volume": 93917.8, "close_time": 1761767999999, "quote_volume": 35583.09762, "trades": 1776, "taker_buy_base": 45111.7, "taker_buy_quote": 17101.18207 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3778, "high": 0.3814, "low": 0.3743, "close": 0.3798, "volume": 88594.3, "close_time": 1761771599999, "quote_volume": 33526.22616, "trades": 1316, "taker_buy_base": 42490.8, "taker_buy_quote": 16074.44201 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.3798, "high": 0.381, "low": 0.3771, "close": 0.3791, "volume": 40616.5, "close_time": 1761775199999, "quote_volume": 15402.92696, "trades": 602, "taker_buy_base": 23995.4, "taker_buy_quote": 9104.65806 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.3796, "high": 0.3832, "low": 0.379, "close": 0.3814, "volume": 33213.3, "close_time": 1761778799999, "quote_volume": 12651.06199, "trades": 614, "taker_buy_base": 22357.9, "taker_buy_quote": 8517.9267 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.3813, "high": 0.3819, "low": 0.373, "close": 0.3779, "volume": 80161.6, "close_time": 1761782399999, "quote_volume": 30231.47654, "trades": 1081, "taker_buy_base": 36803.3, "taker_buy_quote": 13874.0102 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3778, "high": 0.3849, "low": 0.3752, "close": 0.379, "volume": 126700.1, "close_time": 1761785999999, "quote_volume": 47911.40515, "trades": 1821, "taker_buy_base": 45396.8, "taker_buy_quote": 17214.80223 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.379, "high": 0.3883, "low": 0.3774, "close": 0.3807, "volume": 162950.0, "close_time": 1761789599999, "quote_volume": 62295.51149, "trades": 1260, "taker_buy_base": 103189.1, "taker_buy_quote": 39490.21315 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.3812, "high": 0.3815, "low": 0.3773, "close": 0.38, "volume": 51462.3, "close_time": 1761793199999, "quote_volume": 19493.99908, "trades": 867, "taker_buy_base": 27924.1, "taker_buy_quote": 10575.73671 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.3802, "high": 0.3806, "low": 0.3732, "close": 0.3753, "volume": 66663.3, "close_time": 1761796799999, "quote_volume": 25110.99864, "trades": 884, "taker_buy_base": 34616.7, "taker_buy_quote": 13053.14888 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.3752, "high": 0.3752, "low": 0.3516, "close": 0.3567, "volume": 277520.2, "close_time": 1761800399999, "quote_volume": 100021.88088, "trades": 2320, "taker_buy_base": 83634.4, "taker_buy_quote": 30270.80573 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.3572, "high": 0.3619, "low": 0.3509, "close": 0.3608, "volume": 79997.1, "close_time": 1761803999999, "quote_volume": 28505.157, "trades": 1532, "taker_buy_base": 44948.1, "taker_buy_quote": 16045.15253 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.3606, "high": 0.383, "low": 0.3602, "close": 0.3652, "volume": 146546.2, "close_time": 1761807599999, "quote_volume": 53538.61473, "trades": 1590, "taker_buy_base": 94776.2, "taker_buy_quote": 34649.35986 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.3656, "high": 0.3689, "low": 0.3637, "close": 0.3644, "volume": 102880.5, "close_time": 1761811199999, "quote_volume": 37685.82688, "trades": 1115, "taker_buy_base": 34956.0, "taker_buy_quote": 12821.62119 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3646, "high": 0.3665, "low": 0.3595, "close": 0.3624, "volume": 87649.9, "close_time": 1761814799999, "quote_volume": 31808.21021, "trades": 1135, "taker_buy_base": 57612.0, "taker_buy_quote": 20910.43364 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.3623, "high": 0.3654, "low": 0.3596, "close": 0.3609, "volume": 84505.0, "close_time": 1761818399999, "quote_volume": 30587.28549, "trades": 917, "taker_buy_base": 29965.9, "taker_buy_quote": 10848.26295 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.3608, "high": 0.3658, "low": 0.3565, "close": 0.3596, "volume": 54420.5, "close_time": 1761821999999, "quote_volume": 19610.28761, "trades": 969, "taker_buy_base": 33104.8, "taker_buy_quote": 11935.74745 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.3595, "high": 0.3606, "low": 0.3538, "close": 0.3544, "volume": 57604.1, "close_time": 1761825599999, "quote_volume": 20611.22682, "trades": 834, "taker_buy_base": 27402.1, "taker_buy_quote": 9809.73859 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3545, "high": 0.3554, "low": 0.3431, "close": 0.3498, "volume": 188282.5, "close_time": 1761829199999, "quote_volume": 65798.13947, "trades": 1632, "taker_buy_base": 102223.8, "taker_buy_quote": 35860.52475 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.3497, "high": 0.3506, "low": 0.3406, "close": 0.3446, "volume": 104236.9, "close_time": 1761832799999, "quote_volume": 36079.29785, "trades": 1438, "taker_buy_base": 39706.6, "taker_buy_quote": 13766.10481 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.3446, "high": 0.3477, "low": 0.3375, "close": 0.3407, "volume": 73528.7, "close_time": 1761836399999, "quote_volume": 25071.05689, "trades": 855, "taker_buy_base": 17827.4, "taker_buy_quote": 6138.92595 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.3403, "high": 0.3412, "low": 0.3324, "close": 0.3336, "volume": 111130.3, "close_time": 1761839999999, "quote_volume": 37216.86278, "trades": 1066, "taker_buy_base": 49501.7, "taker_buy_quote": 16628.31072 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.3336, "high": 0.3373, "low": 0.3317, "close": 0.337, "volume": 85415.2, "close_time": 1761843599999, "quote_volume": 28630.28576, "trades": 1172, "taker_buy_base": 50840.6, "taker_buy_quote": 17049.90203 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.337, "high": 0.337, "low": 0.324, "close": 0.3283, "volume": 129850.1, "close_time": 1761847199999, "quote_volume": 42773.85343, "trades": 1663, "taker_buy_base": 77803.3, "taker_buy_quote": 25602.90678 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.3281, "high": 0.3303, "low": 0.3231, "close": 0.3249, "volume": 77670.8, "close_time": 1761850799999, "quote_volume": 25341.89951, "trades": 1078, "taker_buy_base": 44451.8, "taker_buy_quote": 14516.27689 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.3251, "high": 0.3267, "low": 0.3219, "close": 0.323, "volume": 83569.3, "close_time": 1761854399999, "quote_volume": 27105.13814, "trades": 1394, "taker_buy_base": 47723.5, "taker_buy_quote": 15486.77171 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3234, "high": 0.3268, "low": 0.3188, "close": 0.3233, "volume": 158927.7, "close_time": 1761857999999, "quote_volume": 51235.41794, "trades": 1488, "taker_buy_base": 111767.3, "taker_buy_quote": 36035.14768 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.3236, "high": 0.3295, "low": 0.3231, "close": 0.3265, "volume": 97990.6, "close_time": 1761861599999, "quote_volume": 31827.339, "trades": 787, "taker_buy_base": 64893.6, "taker_buy_quote": 21064.90923 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.3266, "high": 0.3316, "low": 0.3265, "close": 0.3316, "volume": 48108.8, "close_time": 1761865199999, "quote_volume": 15786.33245, "trades": 584, "taker_buy_base": 25808.7, "taker_buy_quote": 8470.82457 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.3314, "high": 0.3341, "low": 0.3291, "close": 0.3338, "volume": 72257.9, "close_time": 1761868799999, "quote_volume": 23964.75407, "trades": 862, "taker_buy_base": 36577.1, "taker_buy_quote": 12130.46881 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3338, "high": 0.3383, "low": 0.3324, "close": 0.3376, "volume": 65426.5, "close_time": 1761872399999, "quote_volume": 21883.46606, "trades": 1011, "taker_buy_base": 30975.3, "taker_buy_quote": 10370.49784 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.3378, "high": 0.3434, "low": 0.3372, "close": 0.3399, "volume": 66356.6, "close_time": 1761875999999, "quote_volume": 22612.90071, "trades": 1073, "taker_buy_base": 40011.6, "taker_buy_quote": 13647.86587 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.3398, "high": 0.3403, "low": 0.3361, "close": 0.3375, "volume": 36490.4, "close_time": 1761879599999, "quote_volume": 12343.91957, "trades": 780, "taker_buy_base": 15857.2, "taker_buy_quote": 5362.75963 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.3376, "high": 0.3377, "low": 0.3348, "close": 0.3364, "volume": 21276.9, "close_time": 1761883199999, "quote_volume": 7149.76263, "trades": 599, "taker_buy_base": 12807.1, "taker_buy_quote": 4302.51321 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3364, "high": 0.3429, "low": 0.3361, "close": 0.3427, "volume": 51992.1, "close_time": 1761886799999, "quote_volume": 17647.03117, "trades": 854, "taker_buy_base": 22697.5, "taker_buy_quote": 7704.25241 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.3427, "high": 0.3479, "low": 0.3408, "close": 0.345, "volume": 57683.1, "close_time": 1761890399999, "quote_volume": 19857.22361, "trades": 686, "taker_buy_base": 35588.8, "taker_buy_quote": 12238.52922 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.3449, "high": 0.3449, "low": 0.34, "close": 0.3441, "volume": 44990.3, "close_time": 1761893999999, "quote_volume": 15387.46603, "trades": 704, "taker_buy_base": 23555.2, "taker_buy_quote": 8051.14526 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.3439, "high": 0.3464, "low": 0.3405, "close": 0.3426, "volume": 38135.8, "close_time": 1761897599999, "quote_volume": 13082.85734, "trades": 709, "taker_buy_base": 16358.5, "taker_buy_quote": 5618.28755 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3426, "high": 0.3468, "low": 0.341, "close": 0.3464, "volume": 39024.0, "close_time": 1761901199999, "quote_volume": 13403.53469, "trades": 696, "taker_buy_base": 21377.2, "taker_buy_quote": 7339.32568 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.3463, "high": 0.3472, "low": 0.3414, "close": 0.3419, "volume": 44873.2, "close_time": 1761904799999, "quote_volume": 15393.0335, "trades": 684, "taker_buy_base": 12553.8, "taker_buy_quote": 4308.45187 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.3419, "high": 0.3437, "low": 0.3411, "close": 0.342, "volume": 43122.5, "close_time": 1761908399999, "quote_volume": 14764.58705, "trades": 540, "taker_buy_base": 24215.6, "taker_buy_quote": 8289.73373 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.342, "high": 0.347, "low": 0.3403, "close": 0.3464, "volume": 61443.4, "close_time": 1761911999999, "quote_volume": 21117.47238, "trades": 801, "taker_buy_base": 32692.0, "taker_buy_quote": 11235.80015 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3463, "high": 0.3483, "low": 0.3436, "close": 0.3448, "volume": 35039.9, "close_time": 1761915599999, "quote_volume": 12111.99065, "trades": 836, "taker_buy_base": 15824.2, "taker_buy_quote": 5473.09836 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.3449, "high": 0.347, "low": 0.3423, "close": 0.3458, "volume": 52045.0, "close_time": 1761919199999, "quote_volume": 17939.86334, "trades": 911, "taker_buy_base": 30356.0, "taker_buy_quote": 10473.39054 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.3459, "high": 0.3481, "low": 0.3421, "close": 0.3475, "volume": 52813.5, "close_time": 1761922799999, "quote_volume": 18242.75338, "trades": 1063, "taker_buy_base": 26534.9, "taker_buy_quote": 9168.6787 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.3475, "high": 0.3503, "low": 0.3442, "close": 0.3459, "volume": 47514.2, "close_time": 1761926399999, "quote_volume": 16499.93471, "trades": 1062, "taker_buy_base": 21594.4, "taker_buy_quote": 7503.78596 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.3457, "high": 0.346, "low": 0.3344, "close": 0.3352, "volume": 72612.4, "close_time": 1761929999999, "quote_volume": 24698.51181, "trades": 1183, "taker_buy_base": 32184.1, "taker_buy_quote": 10923.38453 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.3351, "high": 0.3379, "low": 0.3302, "close": 0.3363, "volume": 50776.2, "close_time": 1761933599999, "quote_volume": 16983.69794, "trades": 1254, "taker_buy_base": 24144.0, "taker_buy_quote": 8077.12766 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.3366, "high": 0.3442, "low": 0.3359, "close": 0.3424, "volume": 85202.6, "close_time": 1761937199999, "quote_volume": 28948.85083, "trades": 1061, "taker_buy_base": 58822.8, "taker_buy_quote": 19962.7795 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.3417, "high": 0.3499, "low": 0.3395, "close": 0.3491, "volume": 57173.9, "close_time": 1761940799999, "quote_volume": 19751.46742, "trades": 966, "taker_buy_base": 35496.2, "taker_buy_quote": 12280.61999 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.349, "high": 0.3498, "low": 0.3432, "close": 0.3442, "volume": 45770.6, "close_time": 1761944399999, "quote_volume": 15919.01422, "trades": 718, "taker_buy_base": 16057.2, "taker_buy_quote": 5582.10351 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.3442, "high": 0.3447, "low": 0.3411, "close": 0.3423, "volume": 22805.9, "close_time": 1761947999999, "quote_volume": 7822.62779, "trades": 534, "taker_buy_base": 12321.9, "taker_buy_quote": 4228.75789 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.3422, "high": 0.3462, "low": 0.3422, "close": 0.3451, "volume": 20227.7, "close_time": 1761951599999, "quote_volume": 6968.34297, "trades": 498, "taker_buy_base": 12381.0, "taker_buy_quote": 4265.70794 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.3452, "high": 0.3458, "low": 0.3442, "close": 0.3449, "volume": 13156.0, "close_time": 1761955199999, "quote_volume": 4540.99152, "trades": 391, "taker_buy_base": 5631.5, "taker_buy_quote": 1943.43662 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3448, "high": 0.3526, "low": 0.3427, "close": 0.3518, "volume": 172922.2, "close_time": 1761958799999, "quote_volume": 60340.15608, "trades": 1677, "taker_buy_base": 91858.4, "taker_buy_quote": 32048.57601 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.3517, "high": 0.3524, "low": 0.3462, "close": 0.3475, "volume": 146951.1, "close_time": 1761962399999, "quote_volume": 51352.95192, "trades": 1011, "taker_buy_base": 55998.9, "taker_buy_quote": 19557.30149 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.3475, "high": 0.3501, "low": 0.3432, "close": 0.3498, "volume": 56271.7, "close_time": 1761965999999, "quote_volume": 19533.24626, "trades": 886, "taker_buy_base": 37207.6, "taker_buy_quote": 12918.56664 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.3498, "high": 0.3536, "low": 0.3494, "close": 0.3527, "volume": 38447.7, "close_time": 1761969599999, "quote_volume": 13521.73474, "trades": 909, "taker_buy_base": 18788.6, "taker_buy_quote": 6606.51923 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.3528, "high": 0.3574, "low": 0.3517, "close": 0.3553, "volume": 53126.0, "close_time": 1761973199999, "quote_volume": 18858.3132, "trades": 947, "taker_buy_base": 27906.2, "taker_buy_quote": 9910.97323 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.3552, "high": 0.3563, "low": 0.3512, "close": 0.3518, "volume": 32579.7, "close_time": 1761976799999, "quote_volume": 11506.22902, "trades": 570, "taker_buy_base": 17440.9, "taker_buy_quote": 6169.87934 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.3518, "high": 0.355, "low": 0.3483, "close": 0.3505, "volume": 52666.0, "close_time": 1761980399999, "quote_volume": 18491.15277, "trades": 822, "taker_buy_base": 20874.9, "taker_buy_quote": 7334.41274 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.3503, "high": 0.3556, "low": 0.3492, "close": 0.3519, "volume": 84561.1, "close_time": 1761983999999, "quote_volume": 29750.11064, "trades": 726, "taker_buy_base": 35274.2, "taker_buy_quote": 12445.66157 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.352, "high": 0.3563, "low": 0.3519, "close": 0.3562, "volume": 84867.1, "close_time": 1761987599999, "quote_volume": 30071.54538, "trades": 760, "taker_buy_base": 50338.3, "taker_buy_quote": 17844.98128 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.3561, "high": 0.3572, "low": 0.3546, "close": 0.3569, "volume": 68500.0, "close_time": 1761991199999, "quote_volume": 24386.20914, "trades": 777, "taker_buy_base": 44321.6, "taker_buy_quote": 15783.02069 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.357, "high": 0.3659, "low": 0.357, "close": 0.361, "volume": 76846.1, "close_time": 1761994799999, "quote_volume": 27794.97441, "trades": 1065, "taker_buy_base": 38479.4, "taker_buy_quote": 13920.87232 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.3612, "high": 0.3643, "low": 0.3568, "close": 0.3586, "volume": 49134.1, "close_time": 1761998399999, "quote_volume": 17712.21731, "trades": 892, "taker_buy_base": 26829.5, "taker_buy_quote": 9682.79929 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.3585, "high": 0.3604, "low": 0.3577, "close": 0.3582, "volume": 24732.5, "close_time": 1762001999999, "quote_volume": 8881.86797, "trades": 568, "taker_buy_base": 16910.5, "taker_buy_quote": 6074.71465 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.3582, "high": 0.3588, "low": 0.3542, "close": 0.3573, "volume": 48481.4, "close_time": 1762005599999, "quote_volume": 17283.74888, "trades": 882, "taker_buy_base": 26355.0, "taker_buy_quote": 9382.46341 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.3573, "high": 0.3589, "low": 0.3503, "close": 0.3527, "volume": 77518.8, "close_time": 1762009199999, "quote_volume": 27311.30403, "trades": 1128, "taker_buy_base": 22631.6, "taker_buy_quote": 7996.6354 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.3526, "high": 0.3571, "low": 0.3512, "close": 0.3552, "volume": 35082.0, "close_time": 1762012799999, "quote_volume": 12433.74528, "trades": 1005, "taker_buy_base": 22007.7, "taker_buy_quote": 7804.70542 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3553, "high": 0.3639, "low": 0.3539, "close": 0.3613, "volume": 55925.8, "close_time": 1762016399999, "quote_volume": 20023.97903, "trades": 1169, "taker_buy_base": 29214.9, "taker_buy_quote": 10462.79681 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.3613, "high": 0.3619, "low": 0.3563, "close": 0.3569, "volume": 19448.1, "close_time": 1762019999999, "quote_volume": 6975.24631, "trades": 753, "taker_buy_base": 9378.5, "taker_buy_quote": 3364.08923 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.3568, "high": 0.3587, "low": 0.3564, "close": 0.3577, "volume": 65765.8, "close_time": 1762023599999, "quote_volume": 23519.01184, "trades": 815, "taker_buy_base": 32457.4, "taker_buy_quote": 11610.8161 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.3576, "high": 0.3576, "low": 0.3547, "close": 0.3569, "volume": 36444.8, "close_time": 1762027199999, "quote_volume": 12989.39738, "trades": 624, "taker_buy_base": 26718.8, "taker_buy_quote": 9523.89607 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3571, "high": 0.3614, "low": 0.3568, "close": 0.3606, "volume": 25514.6, "close_time": 1762030799999, "quote_volume": 9153.64466, "trades": 629, "taker_buy_base": 16791.3, "taker_buy_quote": 6026.2529 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.3608, "high": 0.3619, "low": 0.3552, "close": 0.3555, "volume": 37246.6, "close_time": 1762034399999, "quote_volume": 13363.29196, "trades": 649, "taker_buy_base": 13891.6, "taker_buy_quote": 4973.5166 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.3553, "high": 0.3561, "low": 0.3533, "close": 0.3561, "volume": 20488.7, "close_time": 1762037999999, "quote_volume": 7271.35214, "trades": 498, "taker_buy_base": 12649.3, "taker_buy_quote": 4491.42548 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.3561, "high": 0.3578, "low": 0.3547, "close": 0.3573, "volume": 12802.3, "close_time": 1762041599999, "quote_volume": 4561.15623, "trades": 416, "taker_buy_base": 8531.7, "taker_buy_quote": 3040.58104 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3569, "high": 0.357, "low": 0.349, "close": 0.3498, "volume": 36127.8, "close_time": 1762045199999, "quote_volume": 12722.23484, "trades": 733, "taker_buy_base": 19489.1, "taker_buy_quote": 6861.66672 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.3496, "high": 0.3534, "low": 0.3488, "close": 0.3533, "volume": 22294.5, "close_time": 1762048799999, "quote_volume": 7811.70598, "trades": 771, "taker_buy_base": 11750.3, "taker_buy_quote": 4118.39909 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.3522, "high": 0.3566, "low": 0.3506, "close": 0.3537, "volume": 38262.3, "close_time": 1762052399999, "quote_volume": 13539.18973, "trades": 664, "taker_buy_base": 21327.0, "taker_buy_quote": 7541.86136 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.3535, "high": 0.3535, "low": 0.35, "close": 0.3514, "volume": 30688.1, "close_time": 1762055999999, "quote_volume": 10786.00275, "trades": 626, "taker_buy_base": 21557.3, "taker_buy_quote": 7574.43832 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.3514, "high": 0.3598, "low": 0.3504, "close": 0.3592, "volume": 45846.8, "close_time": 1762059599999, "quote_volume": 16265.7568, "trades": 719, "taker_buy_base": 26853.5, "taker_buy_quote": 9518.04398 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.3594, "high": 0.3594, "low": 0.3525, "close": 0.3552, "volume": 19303.4, "close_time": 1762063199999, "quote_volume": 6865.57448, "trades": 608, "taker_buy_base": 9161.9, "taker_buy_quote": 3259.79758 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.3547, "high": 0.3572, "low": 0.3543, "close": 0.356, "volume": 18685.2, "close_time": 1762066799999, "quote_volume": 6645.13678, "trades": 506, "taker_buy_base": 9487.5, "taker_buy_quote": 3372.56684 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.356, "high": 0.3575, "low": 0.3536, "close": 0.357, "volume": 13155.3, "close_time": 1762070399999, "quote_volume": 4675.85246, "trades": 566, "taker_buy_base": 6486.4, "taker_buy_quote": 2305.11712 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.3574, "high": 0.3578, "low": 0.3539, "close": 0.3545, "volume": 13269.2, "close_time": 1762073999999, "quote_volume": 4722.36813, "trades": 598, "taker_buy_base": 5423.7, "taker_buy_quote": 1929.74685 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.3548, "high": 0.358, "low": 0.3508, "close": 0.3516, "volume": 24792.4, "close_time": 1762077599999, "quote_volume": 8761.59442, "trades": 836, "taker_buy_base": 12686.1, "taker_buy_quote": 4482.62521 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.3518, "high": 0.3541, "low": 0.3485, "close": 0.3501, "volume": 29760.2, "close_time": 1762081199999, "quote_volume": 10443.38871, "trades": 962, "taker_buy_base": 14752.7, "taker_buy_quote": 5178.20367 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.3501, "high": 0.3557, "low": 0.3498, "close": 0.3551, "volume": 39331.7, "close_time": 1762084799999, "quote_volume": 13908.49197, "trades": 889, "taker_buy_base": 16974.1, "taker_buy_quote": 6000.71991 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3551, "high": 0.3574, "low": 0.3535, "close": 0.3563, "volume": 52152.2, "close_time": 1762088399999, "quote_volume": 18516.00411, "trades": 803, "taker_buy_base": 19239.9, "taker_buy_quote": 6833.50397 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.3563, "high": 0.3577, "low": 0.3514, "close": 0.3516, "volume": 40645.0, "close_time": 1762091999999, "quote_volume": 14406.83219, "trades": 913, "taker_buy_base": 21456.4, "taker_buy_quote": 7616.94148 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.3514, "high": 0.3525, "low": 0.3411, "close": 0.3441, "volume": 45113.6, "close_time": 1762095599999, "quote_volume": 15613.14454, "trades": 1215, "taker_buy_base": 19141.7, "taker_buy_quote": 6622.01908 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.344, "high": 0.3474, "low": 0.3432, "close": 0.3444, "volume": 22484.0, "close_time": 1762099199999, "quote_volume": 7765.97066, "trades": 849, "taker_buy_base": 9369.7, "taker_buy_quote": 3235.16987 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3441, "high": 0.3451, "low": 0.3366, "close": 0.3436, "volume": 56855.9, "close_time": 1762102799999, "quote_volume": 19395.83694, "trades": 1054, "taker_buy_base": 25335.5, "taker_buy_quote": 8654.2419 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.3434, "high": 0.3444, "low": 0.3407, "close": 0.3428, "volume": 17468.0, "close_time": 1762106399999, "quote_volume": 5981.09817, "trades": 588, "taker_buy_base": 8929.3, "taker_buy_quote": 3058.82232 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.3428, "high": 0.3436, "low": 0.3415, "close": 0.342, "volume": 24540.4, "close_time": 1762109999999, "quote_volume": 8398.09722, "trades": 454, "taker_buy_base": 16345.7, "taker_buy_quote": 5592.68912 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.3421, "high": 0.3421, "low": 0.3381, "close": 0.3407, "volume": 39303.5, "close_time": 1762113599999, "quote_volume": 13359.14673, "trades": 568, "taker_buy_base": 11173.6, "taker_buy_quote": 3797.99796 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3407, "high": 0.3416, "low": 0.3361, "close": 0.3409, "volume": 40070.1, "close_time": 1762117199999, "quote_volume": 13578.2881, "trades": 682, "taker_buy_base": 16048.8, "taker_buy_quote": 5451.44349 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.341, "high": 0.3438, "low": 0.341, "close": 0.3432, "volume": 13414.4, "close_time": 1762120799999, "quote_volume": 4592.71681, "trades": 334, "taker_buy_base": 7921.9, "taker_buy_quote": 2711.15448 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.3432, "high": 0.3463, "low": 0.3423, "close": 0.3446, "volume": 29266.1, "close_time": 1762124399999, "quote_volume": 10074.52766, "trades": 431, "taker_buy_base": 17382.3, "taker_buy_quote": 5988.23109 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.3447, "high": 0.3492, "low": 0.3447, "close": 0.3477, "volume": 30310.9, "close_time": 1762127999999, "quote_volume": 10516.74331, "trades": 752, "taker_buy_base": 18537.2, "taker_buy_quote": 6428.33336 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3475, "high": 0.361, "low": 0.3405, "close": 0.3411, "volume": 268478.9, "close_time": 1762131599999, "quote_volume": 95084.74422, "trades": 2493, "taker_buy_base": 145259.5, "taker_buy_quote": 51507.1688 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.341, "high": 0.3416, "low": 0.3332, "close": 0.3333, "volume": 98187.2, "close_time": 1762135199999, "quote_volume": 33172.61288, "trades": 1373, "taker_buy_base": 40562.0, "taker_buy_quote": 13684.06777 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.3333, "high": 0.3341, "low": 0.327, "close": 0.3309, "volume": 79886.4, "close_time": 1762138799999, "quote_volume": 26418.17606, "trades": 1444, "taker_buy_base": 45321.8, "taker_buy_quote": 14987.9669 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.3311, "high": 0.3318, "low": 0.3143, "close": 0.3152, "volume": 138001.9, "close_time": 1762142399999, "quote_volume": 44195.93362, "trades": 1768, "taker_buy_base": 47635.5, "taker_buy_quote": 15278.69037 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.3155, "high": 0.3177, "low": 0.3085, "close": 0.3177, "volume": 100752.0, "close_time": 1762145999999, "quote_volume": 31408.32333, "trades": 1357, "taker_buy_base": 40168.8, "taker_buy_quote": 12553.4959 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.3177, "high": 0.3198, "low": 0.3128, "close": 0.3136, "volume": 58477.2, "close_time": 1762149599999, "quote_volume": 18555.36421, "trades": 911, "taker_buy_base": 34281.7, "taker_buy_quote": 10880.37919 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.3132, "high": 0.3165, "low": 0.3109, "close": 0.3149, "volume": 99366.9, "close_time": 1762153199999, "quote_volume": 31144.01086, "trades": 1195, "taker_buy_base": 65649.2, "taker_buy_quote": 20570.58711 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.3148, "high": 0.324, "low": 0.3138, "close": 0.3221, "volume": 63334.4, "close_time": 1762156799999, "quote_volume": 20222.59233, "trades": 1144, "taker_buy_base": 43656.4, "taker_buy_quote": 13965.01806 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.3221, "high": 0.3241, "low": 0.3178, "close": 0.3203, "volume": 68769.5, "close_time": 1762160399999, "quote_volume": 22038.36348, "trades": 1092, "taker_buy_base": 37728.9, "taker_buy_quote": 12096.78853 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.3202, "high": 0.3263, "low": 0.3163, "close": 0.3171, "volume": 54556.6, "close_time": 1762163999999, "quote_volume": 17499.23702, "trades": 1096, "taker_buy_base": 28093.5, "taker_buy_quote": 8998.75163 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.317, "high": 0.3244, "low": 0.3149, "close": 0.3157, "volume": 65462.0, "close_time": 1762167599999, "quote_volume": 20924.73316, "trades": 1026, "taker_buy_base": 35445.3, "taker_buy_quote": 11323.51548 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.3159, "high": 0.3215, "low": 0.3159, "close": 0.3193, "volume": 37593.2, "close_time": 1762171199999, "quote_volume": 12012.58266, "trades": 930, "taker_buy_base": 16970.8, "taker_buy_quote": 5427.91462 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.3194, "high": 0.3215, "low": 0.316, "close": 0.316, "volume": 46169.3, "close_time": 1762174799999, "quote_volume": 14753.45715, "trades": 826, "taker_buy_base": 24457.2, "taker_buy_quote": 7820.94511 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.3159, "high": 0.3164, "low": 0.3103, "close": 0.3113, "volume": 86714.2, "close_time": 1762178399999, "quote_volume": 27144.04065, "trades": 1190, "taker_buy_base": 42967.3, "taker_buy_quote": 13441.46669 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.3114, "high": 0.3156, "low": 0.3096, "close": 0.3134, "volume": 66484.3, "close_time": 1762181999999, "quote_volume": 20805.43933, "trades": 1286, "taker_buy_base": 37150.8, "taker_buy_quote": 11631.16691 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.3134, "high": 0.314, "low": 0.2823, "close": 0.2918, "volume": 230311.4, "close_time": 1762185599999, "quote_volume": 68327.73849, "trades": 2341, "taker_buy_base": 106983.8, "taker_buy_quote": 31675.46729 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.292, "high": 0.3026, "low": 0.2902, "close": 0.2999, "volume": 302435.0, "close_time": 1762189199999, "quote_volume": 89303.31257, "trades": 2186, "taker_buy_base": 109457.7, "taker_buy_quote": 32580.08342 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.2997, "high": 0.3064, "low": 0.2992, "close": 0.3043, "volume": 100088.1, "close_time": 1762192799999, "quote_volume": 30255.38208, "trades": 1610, "taker_buy_base": 59981.9, "taker_buy_quote": 18138.12576 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.3041, "high": 0.3053, "low": 0.2961, "close": 0.2961, "volume": 55611.1, "close_time": 1762196399999, "quote_volume": 16728.37427, "trades": 1094, "taker_buy_base": 20226.5, "taker_buy_quote": 6094.01753 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.296, "high": 0.2965, "low": 0.2903, "close": 0.2906, "volume": 160837.8, "close_time": 1762199999999, "quote_volume": 47294.08936, "trades": 1205, "taker_buy_base": 129199.7, "taker_buy_quote": 38023.16884 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.2907, "high": 0.2934, "low": 0.2884, "close": 0.2899, "volume": 69499.4, "close_time": 1762203599999, "quote_volume": 20204.31653, "trades": 1275, "taker_buy_base": 40400.5, "taker_buy_quote": 11748.52196 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.2897, "high": 0.2963, "low": 0.2883, "close": 0.2961, "volume": 123123.4, "close_time": 1762207199999, "quote_volume": 36110.24738, "trades": 1391, "taker_buy_base": 69733.9, "taker_buy_quote": 20463.96104 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.296, "high": 0.2966, "low": 0.2925, "close": 0.2942, "volume": 148961.5, "close_time": 1762210799999, "quote_volume": 43927.30458, "trades": 884, "taker_buy_base": 66651.2, "taker_buy_quote": 19665.48072 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.2939, "high": 0.298, "low": 0.2917, "close": 0.2977, "volume": 79773.8, "close_time": 1762214399999, "quote_volume": 23495.95166, "trades": 526, "taker_buy_base": 26744.6, "taker_buy_quote": 7894.53505 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2972, "high": 0.3035, "low": 0.2939, "close": 0.3003, "volume": 92247.3, "close_time": 1762217999999, "quote_volume": 27638.5828, "trades": 1357, "taker_buy_base": 47241.0, "taker_buy_quote": 14157.29938 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.3002, "high": 0.3024, "low": 0.2972, "close": 0.3002, "volume": 34702.6, "close_time": 1762221599999, "quote_volume": 10415.67405, "trades": 1254, "taker_buy_base": 17136.3, "taker_buy_quote": 5144.99865 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.3002, "high": 0.3013, "low": 0.2981, "close": 0.2993, "volume": 30262.0, "close_time": 1762225199999, "quote_volume": 9080.84535, "trades": 1113, "taker_buy_base": 15443.8, "taker_buy_quote": 4634.45291 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.2993, "high": 0.306, "low": 0.2982, "close": 0.3034, "volume": 42209.9, "close_time": 1762228799999, "quote_volume": 12766.83987, "trades": 1285, "taker_buy_base": 22588.5, "taker_buy_quote": 6836.60863 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.3036, "high": 0.305, "low": 0.3001, "close": 0.3015, "volume": 36217.0, "close_time": 1762232399999, "quote_volume": 10957.18589, "trades": 944, "taker_buy_base": 15010.9, "taker_buy_quote": 4544.20355 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.3014, "high": 0.3021, "low": 0.2826, "close": 0.2829, "volume": 99576.8, "close_time": 1762235999999, "quote_volume": 28974.26118, "trades": 1722, "taker_buy_base": 41559.5, "taker_buy_quote": 12109.78417 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.2827, "high": 0.2972, "low": 0.2822, "close": 0.2893, "volume": 105689.3, "close_time": 1762239599999, "quote_volume": 30681.67763, "trades": 1597, "taker_buy_base": 47786.0, "taker_buy_quote": 13860.6012 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.289, "high": 0.2906, "low": 0.2835, "close": 0.2871, "volume": 86725.7, "close_time": 1762243199999, "quote_volume": 24875.6178, "trades": 1632, "taker_buy_base": 44506.0, "taker_buy_quote": 12776.1764 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2869, "high": 0.2952, "low": 0.2852, "close": 0.2917, "volume": 53212.3, "close_time": 1762246799999, "quote_volume": 15430.23561, "trades": 1082, "taker_buy_base": 31615.8, "taker_buy_quote": 9158.78775 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.2918, "high": 0.2924, "low": 0.2888, "close": 0.2909, "volume": 40925.1, "close_time": 1762250399999, "quote_volume": 11897.90857, "trades": 1111, "taker_buy_base": 18708.2, "taker_buy_quote": 5438.03572 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.291, "high": 0.2946, "low": 0.2904, "close": 0.2925, "volume": 41415.4, "close_time": 1762253999999, "quote_volume": 12113.48043, "trades": 1051, "taker_buy_base": 26260.7, "taker_buy_quote": 7679.28486 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.2925, "high": 0.2992, "low": 0.2925, "close": 0.2945, "volume": 20732.1, "close_time": 1762257599999, "quote_volume": 6113.2231, "trades": 644, "taker_buy_base": 12567.8, "taker_buy_quote": 3705.13217 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2936, "high": 0.2946, "low": 0.2876, "close": 0.289, "volume": 43483.5, "close_time": 1762261199999, "quote_volume": 12631.3776, "trades": 1007, "taker_buy_base": 18747.4, "taker_buy_quote": 5447.15542 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.289, "high": 0.29, "low": 0.2836, "close": 0.2883, "volume": 36002.8, "close_time": 1762264799999, "quote_volume": 10347.52356, "trades": 927, "taker_buy_base": 21612.9, "taker_buy_quote": 6214.91323 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.2881, "high": 0.2949, "low": 0.2854, "close": 0.2931, "volume": 54249.3, "close_time": 1762268399999, "quote_volume": 15731.72965, "trades": 642, "taker_buy_base": 24909.8, "taker_buy_quote": 7213.24469 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.2936, "high": 0.2965, "low": 0.2873, "close": 0.2885, "volume": 47849.4, "close_time": 1762271999999, "quote_volume": 13977.84443, "trades": 1222, "taker_buy_base": 22680.8, "taker_buy_quote": 6637.19407 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2885, "high": 0.2905, "low": 0.2826, "close": 0.285, "volume": 57650.7, "close_time": 1762275599999, "quote_volume": 16498.22412, "trades": 1518, "taker_buy_base": 32396.4, "taker_buy_quote": 9281.13043 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.2848, "high": 0.2899, "low": 0.2776, "close": 0.2881, "volume": 113156.4, "close_time": 1762279199999, "quote_volume": 31975.95135, "trades": 1980, "taker_buy_base": 65596.7, "taker_buy_quote": 18471.59151 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.288, "high": 0.2883, "low": 0.2778, "close": 0.2841, "volume": 93835.6, "close_time": 1762282799999, "quote_volume": 26541.75328, "trades": 1616, "taker_buy_base": 40310.1, "taker_buy_quote": 11397.26238 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.2845, "high": 0.2918, "low": 0.2839, "close": 0.2862, "volume": 32817.2, "close_time": 1762286399999, "quote_volume": 9437.14207, "trades": 522, "taker_buy_base": 18712.9, "taker_buy_quote": 5385.39889 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2862, "high": 0.287, "low": 0.2717, "close": 0.2825, "volume": 83303.0, "close_time": 1762289999999, "quote_volume": 23245.50813, "trades": 1276, "taker_buy_base": 40048.9, "taker_buy_quote": 11159.83239 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.2827, "high": 0.2848, "low": 0.2696, "close": 0.2808, "volume": 95183.4, "close_time": 1762293599999, "quote_volume": 26421.43115, "trades": 1069, "taker_buy_base": 57709.3, "taker_buy_quote": 16005.83394 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.2812, "high": 0.2904, "low": 0.2797, "close": 0.2886, "volume": 136670.8, "close_time": 1762297199999, "quote_volume": 39008.99369, "trades": 1094, "taker_buy_base": 56153.9, "taker_buy_quote": 16058.28205 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.2888, "high": 0.2909, "low": 0.2858, "close": 0.2865, "volume": 58772.7, "close_time": 1762300799999, "quote_volume": 16892.24787, "trades": 933, "taker_buy_base": 25902.2, "taker_buy_quote": 7444.13858 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2864, "high": 0.288, "low": 0.2807, "close": 0.2854, "volume": 22087.6, "close_time": 1762304399999, "quote_volume": 6274.74292, "trades": 645, "taker_buy_base": 11352.1, "taker_buy_quote": 3225.57913 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.2851, "high": 0.2856, "low": 0.2715, "close": 0.2811, "volume": 65770.7, "close_time": 1762307999999, "quote_volume": 18262.26778, "trades": 1662, "taker_buy_base": 29507.1, "taker_buy_quote": 8202.78218 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.2813, "high": 0.2884, "low": 0.2813, "close": 0.2884, "volume": 46977.4, "close_time": 1762311599999, "quote_volume": 13401.39606, "trades": 1172, "taker_buy_base": 26612.6, "taker_buy_quote": 7595.10366 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.2887, "high": 0.2939, "low": 0.2871, "close": 0.2906, "volume": 98314.5, "close_time": 1762315199999, "quote_volume": 28663.92376, "trades": 1021, "taker_buy_base": 69400.7, "taker_buy_quote": 20240.67819 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2905, "high": 0.2931, "low": 0.2885, "close": 0.2907, "volume": 42480.4, "close_time": 1762318799999, "quote_volume": 12349.58508, "trades": 1044, "taker_buy_base": 24216.5, "taker_buy_quote": 7046.32617 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.2909, "high": 0.2929, "low": 0.2891, "close": 0.2897, "volume": 118918.4, "close_time": 1762322399999, "quote_volume": 34597.33722, "trades": 705, "taker_buy_base": 58670.1, "taker_buy_quote": 17003.61987 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.2897, "high": 0.2909, "low": 0.2863, "close": 0.2908, "volume": 33530.8, "close_time": 1762325999999, "quote_volume": 9654.9729, "trades": 688, "taker_buy_base": 16410.9, "taker_buy_quote": 4728.06259 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.291, "high": 0.291, "low": 0.287, "close": 0.2881, "volume": 37637.1, "close_time": 1762329599999, "quote_volume": 10856.69907, "trades": 643, "taker_buy_base": 27805.3, "taker_buy_quote": 8022.73261 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2881, "high": 0.2881, "low": 0.2801, "close": 0.2828, "volume": 32589.1, "close_time": 1762333199999, "quote_volume": 9244.08111, "trades": 916, "taker_buy_base": 16201.1, "taker_buy_quote": 4590.67102 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.2827, "high": 0.2861, "low": 0.2817, "close": 0.2854, "volume": 30479.6, "close_time": 1762336799999, "quote_volume": 8671.19949, "trades": 946, "taker_buy_base": 13196.8, "taker_buy_quote": 3755.14655 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.2853, "high": 0.2857, "low": 0.2804, "close": 0.2804, "volume": 59141.7, "close_time": 1762340399999, "quote_volume": 16746.41389, "trades": 1028, "taker_buy_base": 40485.5, "taker_buy_quote": 11463.74351 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.2803, "high": 0.2868, "low": 0.2801, "close": 0.2859, "volume": 23813.5, "close_time": 1762343999999, "quote_volume": 6759.00815, "trades": 582, "taker_buy_base": 13828.3, "taker_buy_quote": 3922.80564 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2858, "high": 0.2891, "low": 0.2839, "close": 0.2879, "volume": 14728.1, "close_time": 1762347599999, "quote_volume": 4222.68673, "trades": 482, "taker_buy_base": 6146.4, "taker_buy_quote": 1763.61675 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.2879, "high": 0.2917, "low": 0.2876, "close": 0.2905, "volume": 26798.4, "close_time": 1762351199999, "quote_volume": 7763.06873, "trades": 764, "taker_buy_base": 14663.5, "taker_buy_quote": 4247.96021 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.2905, "high": 0.2922, "low": 0.2852, "close": 0.2893, "volume": 65885.6, "close_time": 1762354799999, "quote_volume": 19064.99031, "trades": 1179, "taker_buy_base": 37006.1, "taker_buy_quote": 10725.12077 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.2893, "high": 0.2931, "low": 0.2882, "close": 0.2926, "volume": 27335.4, "close_time": 1762358399999, "quote_volume": 7942.27226, "trades": 929, "taker_buy_base": 16278.6, "taker_buy_quote": 4730.82504 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2926, "high": 0.2932, "low": 0.2878, "close": 0.2927, "volume": 62239.0, "close_time": 1762361999999, "quote_volume": 18090.75508, "trades": 1052, "taker_buy_base": 21435.3, "taker_buy_quote": 6234.84807 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.2927, "high": 0.2932, "low": 0.2894, "close": 0.2905, "volume": 39634.4, "close_time": 1762365599999, "quote_volume": 11518.64772, "trades": 731, "taker_buy_base": 9673.5, "taker_buy_quote": 2819.803 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.2904, "high": 0.2934, "low": 0.2893, "close": 0.2918, "volume": 23885.7, "close_time": 1762369199999, "quote_volume": 6949.04178, "trades": 688, "taker_buy_base": 8314.5, "taker_buy_quote": 2419.9924 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.2917, "high": 0.2929, "low": 0.2897, "close": 0.2906, "volume": 26303.7, "close_time": 1762372799999, "quote_volume": 7660.34913, "trades": 650, "taker_buy_base": 9650.4, "taker_buy_quote": 2814.31725 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2906, "high": 0.2928, "low": 0.2892, "close": 0.2904, "volume": 22991.0, "close_time": 1762376399999, "quote_volume": 6682.96902, "trades": 657, "taker_buy_base": 11210.0, "taker_buy_quote": 3259.79585 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.2904, "high": 0.293, "low": 0.2892, "close": 0.291, "volume": 51834.8, "close_time": 1762379999999, "quote_volume": 15106.65062, "trades": 829, "taker_buy_base": 26175.2, "taker_buy_quote": 7631.02081 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.2909, "high": 0.2931, "low": 0.2897, "close": 0.2931, "volume": 8402.9, "close_time": 1762383599999, "quote_volume": 2448.84867, "trades": 256, "taker_buy_base": 5780.1, "taker_buy_quote": 1685.55045 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.293, "high": 0.2934, "low": 0.2908, "close": 0.2911, "volume": 13971.6, "close_time": 1762387199999, "quote_volume": 4075.36618, "trades": 530, "taker_buy_base": 8057.5, "taker_buy_quote": 2350.40496 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2909, "high": 0.2909, "low": 0.2845, "close": 0.2859, "volume": 21259.2, "close_time": 1762390799999, "quote_volume": 6104.70453, "trades": 724, "taker_buy_base": 6626.8, "taker_buy_quote": 1900.04376 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.2857, "high": 0.2857, "low": 0.2805, "close": 0.2844, "volume": 13984.6, "close_time": 1762394399999, "quote_volume": 3957.14554, "trades": 459, "taker_buy_base": 8362.4, "taker_buy_quote": 2366.85026 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.2843, "high": 0.2871, "low": 0.2815, "close": 0.2851, "volume": 21055.0, "close_time": 1762397999999, "quote_volume": 5980.31517, "trades": 699, "taker_buy_base": 8220.2, "taker_buy_quote": 2333.78603 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.2851, "high": 0.2873, "low": 0.2848, "close": 0.2854, "volume": 19935.1, "close_time": 1762401599999, "quote_volume": 5697.48033, "trades": 574, "taker_buy_base": 6560.9, "taker_buy_quote": 1876.16147 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2854, "high": 0.288, "low": 0.2851, "close": 0.2878, "volume": 17317.3, "close_time": 1762405199999, "quote_volume": 4957.83074, "trades": 506, "taker_buy_base": 11818.8, "taker_buy_quote": 3383.47442 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.2873, "high": 0.2874, "low": 0.2805, "close": 0.2811, "volume": 91080.4, "close_time": 1762408799999, "quote_volume": 25829.03685, "trades": 821, "taker_buy_base": 64712.1, "taker_buy_quote": 18358.2209 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.2812, "high": 0.2823, "low": 0.2793, "close": 0.2799, "volume": 25200.6, "close_time": 1762412399999, "quote_volume": 7072.7538, "trades": 646, "taker_buy_base": 9910.7, "taker_buy_quote": 2785.75741 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.28, "high": 0.2805, "low": 0.2764, "close": 0.2788, "volume": 39542.0, "close_time": 1762415999999, "quote_volume": 11012.40882, "trades": 1034, "taker_buy_base": 19064.0, "taker_buy_quote": 5307.75565 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.278, "high": 0.2844, "low": 0.2773, "close": 0.2781, "volume": 56264.7, "close_time": 1762419599999, "quote_volume": 15739.42423, "trades": 846, "taker_buy_base": 29837.8, "taker_buy_quote": 8358.73049 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.2785, "high": 0.2812, "low": 0.2774, "close": 0.278, "volume": 23763.2, "close_time": 1762423199999, "quote_volume": 6629.63086, "trades": 843, "taker_buy_base": 10380.0, "taker_buy_quote": 2898.02666 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.2783, "high": 0.2795, "low": 0.2754, "close": 0.2773, "volume": 62070.2, "close_time": 1762426799999, "quote_volume": 17164.37971, "trades": 499, "taker_buy_base": 28781.8, "taker_buy_quote": 7962.48844 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.2771, "high": 0.2797, "low": 0.2748, "close": 0.2783, "volume": 37366.6, "close_time": 1762430399999, "quote_volume": 10367.10682, "trades": 477, "taker_buy_base": 25230.9, "taker_buy_quote": 7007.59023 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2784, "high": 0.2787, "low": 0.2753, "close": 0.2759, "volume": 11502.0, "close_time": 1762433999999, "quote_volume": 3187.38296, "trades": 412, "taker_buy_base": 5576.8, "taker_buy_quote": 1545.34268 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.2756, "high": 0.2826, "low": 0.2745, "close": 0.2802, "volume": 23829.4, "close_time": 1762437599999, "quote_volume": 6657.9917, "trades": 988, "taker_buy_base": 12250.9, "taker_buy_quote": 3420.69923 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.2806, "high": 0.2821, "low": 0.274, "close": 0.2746, "volume": 24255.2, "close_time": 1762441199999, "quote_volume": 6745.40411, "trades": 657, "taker_buy_base": 13500.3, "taker_buy_quote": 3760.59451 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.2745, "high": 0.279, "low": 0.2682, "close": 0.2695, "volume": 112304.7, "close_time": 1762444799999, "quote_volume": 30438.64664, "trades": 1124, "taker_buy_base": 61712.7, "taker_buy_quote": 16681.59548 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2697, "high": 0.2717, "low": 0.2639, "close": 0.2666, "volume": 29263.5, "close_time": 1762448399999, "quote_volume": 7833.44405, "trades": 712, "taker_buy_base": 10062.6, "taker_buy_quote": 2700.88119 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.2668, "high": 0.2733, "low": 0.2651, "close": 0.2728, "volume": 39944.4, "close_time": 1762451999999, "quote_volume": 10716.22279, "trades": 1038, "taker_buy_base": 12627.8, "taker_buy_quote": 3390.97577 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.2726, "high": 0.2757, "low": 0.2682, "close": 0.2719, "volume": 43307.0, "close_time": 1762455599999, "quote_volume": 11788.56962, "trades": 927, "taker_buy_base": 17166.4, "taker_buy_quote": 4673.89061 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.2718, "high": 0.2734, "low": 0.267, "close": 0.269, "volume": 34395.1, "close_time": 1762459199999, "quote_volume": 9303.84754, "trades": 1002, "taker_buy_base": 15904.1, "taker_buy_quote": 4307.11482 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2689, "high": 0.2706, "low": 0.2649, "close": 0.2676, "volume": 185780.3, "close_time": 1762462799999, "quote_volume": 49608.80153, "trades": 1135, "taker_buy_base": 54526.6, "taker_buy_quote": 14552.95732 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.2676, "high": 0.2723, "low": 0.2665, "close": 0.2712, "volume": 19209.0, "close_time": 1762466399999, "quote_volume": 5167.1232, "trades": 750, "taker_buy_base": 9379.3, "taker_buy_quote": 2525.01952 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.2711, "high": 0.2714, "low": 0.2642, "close": 0.2672, "volume": 28101.4, "close_time": 1762469999999, "quote_volume": 7516.08489, "trades": 683, "taker_buy_base": 13486.0, "taker_buy_quote": 3611.39465 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.2668, "high": 0.2671, "low": 0.2616, "close": 0.2657, "volume": 30370.6, "close_time": 1762473599999, "quote_volume": 8015.90241, "trades": 865, "taker_buy_base": 15188.0, "taker_buy_quote": 4013.37146 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2652, "high": 0.2741, "low": 0.2652, "close": 0.2717, "volume": 50026.8, "close_time": 1762477199999, "quote_volume": 13514.27765, "trades": 1308, "taker_buy_base": 31983.5, "taker_buy_quote": 8665.32672 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.2717, "high": 0.2737, "low": 0.2662, "close": 0.2708, "volume": 41563.6, "close_time": 1762480799999, "quote_volume": 11205.76448, "trades": 1131, "taker_buy_base": 17131.6, "taker_buy_quote": 4609.94893 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.271, "high": 0.2722, "low": 0.2672, "close": 0.2716, "volume": 34402.9, "close_time": 1762484399999, "quote_volume": 9291.1506, "trades": 1251, "taker_buy_base": 17470.6, "taker_buy_quote": 4717.78557 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.2718, "high": 0.2738, "low": 0.2687, "close": 0.2696, "volume": 52576.5, "close_time": 1762487999999, "quote_volume": 14304.18716, "trades": 1095, "taker_buy_base": 16257.7, "taker_buy_quote": 4408.99001 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2696, "high": 0.2704, "low": 0.2661, "close": 0.2684, "volume": 28328.9, "close_time": 1762491599999, "quote_volume": 7583.37076, "trades": 1053, "taker_buy_base": 9999.4, "taker_buy_quote": 2676.31851 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.2682, "high": 0.2721, "low": 0.2682, "close": 0.2714, "volume": 29530.9, "close_time": 1762495199999, "quote_volume": 7984.31095, "trades": 542, "taker_buy_base": 18276.2, "taker_buy_quote": 4939.50238 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.2711, "high": 0.2718, "low": 0.269, "close": 0.2693, "volume": 171909.6, "close_time": 1762498799999, "quote_volume": 46499.27079, "trades": 940, "taker_buy_base": 150643.7, "taker_buy_quote": 40740.61458 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.2693, "high": 0.2744, "low": 0.2693, "close": 0.2744, "volume": 20652.7, "close_time": 1762502399999, "quote_volume": 5593.35409, "trades": 475, "taker_buy_base": 14644.9, "taker_buy_quote": 3964.57153 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.2742, "high": 0.2765, "low": 0.2734, "close": 0.2751, "volume": 130810.5, "close_time": 1762505999999, "quote_volume": 36007.69523, "trades": 700, "taker_buy_base": 44419.7, "taker_buy_quote": 12222.97206 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.2749, "high": 0.2757, "low": 0.2679, "close": 0.2704, "volume": 124187.7, "close_time": 1762509599999, "quote_volume": 33568.0913, "trades": 1231, "taker_buy_base": 103356.2, "taker_buy_quote": 27918.18455 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.2703, "high": 0.2722, "low": 0.2662, "close": 0.2683, "volume": 18605.0, "close_time": 1762513199999, "quote_volume": 5001.06754, "trades": 792, "taker_buy_base": 8022.6, "taker_buy_quote": 2158.93044 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.2685, "high": 0.2686, "low": 0.263, "close": 0.267, "volume": 38758.8, "close_time": 1762516799999, "quote_volume": 10267.63657, "trades": 1021, "taker_buy_base": 18034.0, "taker_buy_quote": 4775.06847 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2671, "high": 0.2682, "low": 0.261, "close": 0.2636, "volume": 71998.6, "close_time": 1762520399999, "quote_volume": 19019.60687, "trades": 1291, "taker_buy_base": 37296.7, "taker_buy_quote": 9844.28291 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.2635, "high": 0.2683, "low": 0.2619, "close": 0.267, "volume": 51105.2, "close_time": 1762523999999, "quote_volume": 13567.36414, "trades": 1298, "taker_buy_base": 23780.6, "taker_buy_quote": 6306.23958 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.2669, "high": 0.2747, "low": 0.2605, "close": 0.273, "volume": 74003.2, "close_time": 1762527599999, "quote_volume": 19846.66702, "trades": 1981, "taker_buy_base": 40070.1, "taker_buy_quote": 10735.37903 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.2734, "high": 0.2771, "low": 0.2699, "close": 0.2754, "volume": 101427.1, "close_time": 1762531199999, "quote_volume": 27747.10874, "trades": 2751, "taker_buy_base": 40776.8, "taker_buy_quote": 11170.51374 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.2754, "high": 0.2848, "low": 0.2721, "close": 0.2834, "volume": 159117.1, "close_time": 1762534799999, "quote_volume": 44063.89939, "trades": 1975, "taker_buy_base": 48506.2, "taker_buy_quote": 13560.04959 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.2832, "high": 0.2886, "low": 0.2798, "close": 0.287, "volume": 76066.5, "close_time": 1762538399999, "quote_volume": 21646.2333, "trades": 1197, "taker_buy_base": 39280.5, "taker_buy_quote": 11181.22298 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.2871, "high": 0.2927, "low": 0.286, "close": 0.2894, "volume": 76829.4, "close_time": 1762541999999, "quote_volume": 22303.02091, "trades": 945, "taker_buy_base": 41911.0, "taker_buy_quote": 12156.6228 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.2894, "high": 0.2902, "low": 0.2867, "close": 0.2892, "volume": 20031.1, "close_time": 1762545599999, "quote_volume": 5777.64943, "trades": 807, "taker_buy_base": 10074.0, "taker_buy_quote": 2906.75526 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.2891, "high": 0.2931, "low": 0.2891, "close": 0.2921, "volume": 160903.9, "close_time": 1762549199999, "quote_volume": 46982.76371, "trades": 1406, "taker_buy_base": 59480.6, "taker_buy_quote": 17361.10574 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.2921, "high": 0.2928, "low": 0.2898, "close": 0.2902, "volume": 101412.8, "close_time": 1762552799999, "quote_volume": 29528.3264, "trades": 939, "taker_buy_base": 73484.3, "taker_buy_quote": 21396.82323 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.2902, "high": 0.2908, "low": 0.2882, "close": 0.2897, "volume": 24713.7, "close_time": 1762556399999, "quote_volume": 7154.63144, "trades": 734, "taker_buy_base": 12896.6, "taker_buy_quote": 3734.93598 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.2898, "high": 0.2915, "low": 0.2845, "close": 0.2894, "volume": 106018.7, "close_time": 1762559999999, "quote_volume": 30465.29817, "trades": 1056, "taker_buy_base": 28323.9, "taker_buy_quote": 8142.34482 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2889, "high": 0.332, "low": 0.2889, "close": 0.3121, "volume": 1317557.7, "close_time": 1762563599999, "quote_volume": 413742.1581, "trades": 6330, "taker_buy_base": 692395.7, "taker_buy_quote": 217233.61069 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.3122, "high": 0.3165, "low": 0.3024, "close": 0.3074, "volume": 130475.4, "close_time": 1762567199999, "quote_volume": 40400.84173, "trades": 2141, "taker_buy_base": 56419.7, "taker_buy_quote": 17507.31915 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.3078, "high": 0.3126, "low": 0.3014, "close": 0.3024, "volume": 46217.2, "close_time": 1762570799999, "quote_volume": 14179.20008, "trades": 1357, "taker_buy_base": 18573.5, "taker_buy_quote": 5719.12264 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.3024, "high": 0.3083, "low": 0.302, "close": 0.3026, "volume": 52763.2, "close_time": 1762574399999, "quote_volume": 16115.45856, "trades": 1483, "taker_buy_base": 27584.3, "taker_buy_quote": 8436.08532 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3026, "high": 0.3069, "low": 0.2995, "close": 0.3004, "volume": 37171.8, "close_time": 1762577999999, "quote_volume": 11244.54197, "trades": 1069, "taker_buy_base": 16133.7, "taker_buy_quote": 4880.07552 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.3004, "high": 0.3057, "low": 0.2974, "close": 0.3047, "volume": 92724.0, "close_time": 1762581599999, "quote_volume": 27981.93455, "trades": 1567, "taker_buy_base": 42138.0, "taker_buy_quote": 12736.83941 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.3046, "high": 0.3182, "low": 0.3038, "close": 0.3127, "volume": 343483.7, "close_time": 1762585199999, "quote_volume": 107169.43373, "trades": 2778, "taker_buy_base": 156456.4, "taker_buy_quote": 48679.18861 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.3125, "high": 0.3156, "low": 0.2985, "close": 0.3035, "volume": 286527.9, "close_time": 1762588799999, "quote_volume": 86923.91015, "trades": 2031, "taker_buy_base": 158323.7, "taker_buy_quote": 47907.87057 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3033, "high": 0.3106, "low": 0.3023, "close": 0.3054, "volume": 122533.5, "close_time": 1762592399999, "quote_volume": 37629.75741, "trades": 1543, "taker_buy_base": 54434.1, "taker_buy_quote": 16745.62213 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.3053, "high": 0.3062, "low": 0.3015, "close": 0.3021, "volume": 71495.0, "close_time": 1762595999999, "quote_volume": 21704.21185, "trades": 1199, "taker_buy_base": 39895.7, "taker_buy_quote": 12120.01632 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.3021, "high": 0.31, "low": 0.3018, "close": 0.3071, "volume": 89229.7, "close_time": 1762599599999, "quote_volume": 27225.46675, "trades": 1164, "taker_buy_base": 65770.3, "taker_buy_quote": 20080.76038 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.3071, "high": 0.3124, "low": 0.304, "close": 0.3071, "volume": 98251.0, "close_time": 1762603199999, "quote_volume": 30361.27169, "trades": 1921, "taker_buy_base": 36443.7, "taker_buy_quote": 11249.72104 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3071, "high": 0.314, "low": 0.3056, "close": 0.3116, "volume": 90862.8, "close_time": 1762606799999, "quote_volume": 28198.47378, "trades": 1538, "taker_buy_base": 51945.5, "taker_buy_quote": 16127.9964 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.3116, "high": 0.3124, "low": 0.3046, "close": 0.3083, "volume": 95985.4, "close_time": 1762610399999, "quote_volume": 29723.77776, "trades": 1833, "taker_buy_base": 50787.5, "taker_buy_quote": 15735.91549 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.3083, "high": 0.3107, "low": 0.3025, "close": 0.3036, "volume": 88880.3, "close_time": 1762613999999, "quote_volume": 27079.44005, "trades": 1681, "taker_buy_base": 52637.4, "taker_buy_quote": 16027.46898 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.3036, "high": 0.3044, "low": 0.2876, "close": 0.2885, "volume": 124134.4, "close_time": 1762617599999, "quote_volume": 36633.32049, "trades": 1947, "taker_buy_base": 46515.7, "taker_buy_quote": 13797.27057 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.2885, "high": 0.2934, "low": 0.287, "close": 0.2918, "volume": 145322.4, "close_time": 1762621199999, "quote_volume": 42338.5366, "trades": 1395, "taker_buy_base": 58224.4, "taker_buy_quote": 16914.13715 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.292, "high": 0.2947, "low": 0.2906, "close": 0.2926, "volume": 53469.8, "close_time": 1762624799999, "quote_volume": 15644.96098, "trades": 1006, "taker_buy_base": 29277.0, "taker_buy_quote": 8573.43577 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.2928, "high": 0.3008, "low": 0.2919, "close": 0.296, "volume": 87016.9, "close_time": 1762628399999, "quote_volume": 25767.01045, "trades": 1087, "taker_buy_base": 58591.2, "taker_buy_quote": 17362.65622 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.2959, "high": 0.2963, "low": 0.2913, "close": 0.294, "volume": 33860.6, "close_time": 1762631999999, "quote_volume": 9941.51045, "trades": 869, "taker_buy_base": 12437.3, "taker_buy_quote": 3654.86293 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.294, "high": 0.2952, "low": 0.2919, "close": 0.2952, "volume": 48531.0, "close_time": 1762635599999, "quote_volume": 14249.87699, "trades": 795, "taker_buy_base": 17890.1, "taker_buy_quote": 5245.15531 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.2951, "high": 0.3021, "low": 0.295, "close": 0.298, "volume": 88818.5, "close_time": 1762639199999, "quote_volume": 26532.29464, "trades": 1399, "taker_buy_base": 51628.5, "taker_buy_quote": 15424.67031 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.2981, "high": 0.3036, "low": 0.2972, "close": 0.3004, "volume": 34838.9, "close_time": 1762642799999, "quote_volume": 10476.24035, "trades": 776, "taker_buy_base": 20211.2, "taker_buy_quote": 6083.68092 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.3006, "high": 0.3018, "low": 0.2983, "close": 0.3013, "volume": 21255.8, "close_time": 1762646399999, "quote_volume": 6368.78099, "trades": 641, "taker_buy_base": 11058.3, "taker_buy_quote": 3315.22713 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3009, "high": 0.3009, "low": 0.2872, "close": 0.288, "volume": 52139.1, "close_time": 1762649999999, "quote_volume": 15225.77072, "trades": 1179, "taker_buy_base": 22166.0, "taker_buy_quote": 6455.09557 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.2881, "high": 0.2896, "low": 0.2799, "close": 0.2844, "volume": 90865.9, "close_time": 1762653599999, "quote_volume": 25881.76569, "trades": 1243, "taker_buy_base": 40158.9, "taker_buy_quote": 11470.54177 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.2844, "high": 0.2855, "low": 0.2772, "close": 0.2777, "volume": 49431.2, "close_time": 1762657199999, "quote_volume": 13869.03388, "trades": 1072, "taker_buy_base": 19926.3, "taker_buy_quote": 5593.54208 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.2778, "high": 0.2815, "low": 0.2767, "close": 0.2808, "volume": 51659.8, "close_time": 1762660799999, "quote_volume": 14383.04986, "trades": 1100, "taker_buy_base": 28434.8, "taker_buy_quote": 7914.68123 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.2808, "high": 0.2844, "low": 0.2801, "close": 0.2818, "volume": 40778.0, "close_time": 1762664399999, "quote_volume": 11490.87191, "trades": 883, "taker_buy_base": 20790.9, "taker_buy_quote": 5861.94139 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.2815, "high": 0.2831, "low": 0.2807, "close": 0.2826, "volume": 25756.8, "close_time": 1762667999999, "quote_volume": 7269.93205, "trades": 689, "taker_buy_base": 15775.9, "taker_buy_quote": 4457.66518 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.2826, "high": 0.2838, "low": 0.28, "close": 0.2817, "volume": 19026.4, "close_time": 1762671599999, "quote_volume": 5358.80705, "trades": 658, "taker_buy_base": 10662.9, "taker_buy_quote": 3003.44035 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.2817, "high": 0.2848, "low": 0.2816, "close": 0.2827, "volume": 39145.5, "close_time": 1762675199999, "quote_volume": 11100.01699, "trades": 738, "taker_buy_base": 23779.6, "taker_buy_quote": 6749.01073 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2829, "high": 0.2844, "low": 0.281, "close": 0.2822, "volume": 24383.7, "close_time": 1762678799999, "quote_volume": 6893.36243, "trades": 695, "taker_buy_base": 8301.6, "taker_buy_quote": 2346.7347 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.2823, "high": 0.2838, "low": 0.2788, "close": 0.2789, "volume": 26469.1, "close_time": 1762682399999, "quote_volume": 7444.53505, "trades": 661, "taker_buy_base": 9700.6, "taker_buy_quote": 2728.02142 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.2787, "high": 0.2811, "low": 0.2771, "close": 0.2811, "volume": 42168.0, "close_time": 1762685999999, "quote_volume": 11745.00404, "trades": 785, "taker_buy_base": 18013.3, "taker_buy_quote": 5029.34032 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.281, "high": 0.2851, "low": 0.281, "close": 0.2826, "volume": 40915.9, "close_time": 1762689599999, "quote_volume": 11593.53536, "trades": 774, "taker_buy_base": 20804.6, "taker_buy_quote": 5899.54735 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.2824, "high": 0.2858, "low": 0.2824, "close": 0.2851, "volume": 20244.2, "close_time": 1762693199999, "quote_volume": 5752.84385, "trades": 459, "taker_buy_base": 15192.2, "taker_buy_quote": 4315.27131 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.285, "high": 0.2882, "low": 0.2839, "close": 0.2877, "volume": 38896.9, "close_time": 1762696799999, "quote_volume": 11135.93596, "trades": 837, "taker_buy_base": 16263.3, "taker_buy_quote": 4650.8409 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.2876, "high": 0.2916, "low": 0.2862, "close": 0.2867, "volume": 60699.3, "close_time": 1762700399999, "quote_volume": 17471.23969, "trades": 1023, "taker_buy_base": 35379.8, "taker_buy_quote": 10179.97702 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.2869, "high": 0.2915, "low": 0.2868, "close": 0.2903, "volume": 22028.5, "close_time": 1762703999999, "quote_volume": 6371.98436, "trades": 885, "taker_buy_base": 11610.0, "taker_buy_quote": 3355.58399 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.2903, "high": 0.2936, "low": 0.2898, "close": 0.2929, "volume": 18654.2, "close_time": 1762707599999, "quote_volume": 5434.00092, "trades": 806, "taker_buy_base": 9122.1, "taker_buy_quote": 2657.63256 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.2929, "high": 0.2941, "low": 0.2899, "close": 0.2916, "volume": 17600.0, "close_time": 1762711199999, "quote_volume": 5135.6393, "trades": 725, "taker_buy_base": 9739.8, "taker_buy_quote": 2841.46141 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.2915, "high": 0.2936, "low": 0.2893, "close": 0.2932, "volume": 13845.0, "close_time": 1762714799999, "quote_volume": 4022.41608, "trades": 495, "taker_buy_base": 4554.1, "taker_buy_quote": 1324.23702 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.2931, "high": 0.2939, "low": 0.292, "close": 0.2938, "volume": 12186.5, "close_time": 1762718399999, "quote_volume": 3570.48831, "trades": 620, "taker_buy_base": 6466.0, "taker_buy_quote": 1893.80591 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.2938, "high": 0.295, "low": 0.2927, "close": 0.2933, "volume": 79512.5, "close_time": 1762721999999, "quote_volume": 23350.36044, "trades": 813, "taker_buy_base": 11007.3, "taker_buy_quote": 3231.5496 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.2933, "high": 0.2983, "low": 0.2912, "close": 0.2956, "volume": 41167.4, "close_time": 1762725599999, "quote_volume": 12124.46323, "trades": 922, "taker_buy_base": 18311.1, "taker_buy_quote": 5401.18041 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.2955, "high": 0.2961, "low": 0.2926, "close": 0.2943, "volume": 19781.0, "close_time": 1762729199999, "quote_volume": 5818.45644, "trades": 504, "taker_buy_base": 12639.7, "taker_buy_quote": 3719.8565 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.2944, "high": 0.2966, "low": 0.2926, "close": 0.2948, "volume": 24139.0, "close_time": 1762732799999, "quote_volume": 7101.25437, "trades": 568, "taker_buy_base": 15044.0, "taker_buy_quote": 4417.75248 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2926, "high": 0.308, "low": 0.2917, "close": 0.2994, "volume": 150843.9, "close_time": 1762736399999, "quote_volume": 45519.77285, "trades": 1539, "taker_buy_base": 77780.2, "taker_buy_quote": 23475.9292 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.2994, "high": 0.3003, "low": 0.295, "close": 0.2961, "volume": 22913.8, "close_time": 1762739999999, "quote_volume": 6818.63179, "trades": 968, "taker_buy_base": 11274.7, "taker_buy_quote": 3354.50792 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.2961, "high": 0.2979, "low": 0.2924, "close": 0.2949, "volume": 22373.2, "close_time": 1762743599999, "quote_volume": 6612.42283, "trades": 819, "taker_buy_base": 11220.0, "taker_buy_quote": 3321.58057 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.2949, "high": 0.2976, "low": 0.2939, "close": 0.295, "volume": 23604.8, "close_time": 1762747199999, "quote_volume": 6988.32215, "trades": 920, "taker_buy_base": 9134.4, "taker_buy_quote": 2704.38311 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.2943, "high": 0.2969, "low": 0.2936, "close": 0.2954, "volume": 32286.1, "close_time": 1762750799999, "quote_volume": 9536.5434, "trades": 692, "taker_buy_base": 11568.6, "taker_buy_quote": 3412.86103 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.2954, "high": 0.2966, "low": 0.292, "close": 0.2934, "volume": 17627.1, "close_time": 1762754399999, "quote_volume": 5185.60611, "trades": 637, "taker_buy_base": 8168.4, "taker_buy_quote": 2403.07005 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.2935, "high": 0.2937, "low": 0.2896, "close": 0.2916, "volume": 28520.3, "close_time": 1762757999999, "quote_volume": 8307.85848, "trades": 836, "taker_buy_base": 15080.0, "taker_buy_quote": 4396.01919 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.2916, "high": 0.2921, "low": 0.2897, "close": 0.29, "volume": 32256.0, "close_time": 1762761599999, "quote_volume": 9381.00047, "trades": 626, "taker_buy_base": 9354.1, "taker_buy_quote": 2720.65477 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.29, "high": 0.2904, "low": 0.2848, "close": 0.287, "volume": 85783.8, "close_time": 1762765199999, "quote_volume": 24717.63126, "trades": 920, "taker_buy_base": 31465.1, "taker_buy_quote": 9056.92497 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.2871, "high": 0.2957, "low": 0.2871, "close": 0.293, "volume": 36715.2, "close_time": 1762768799999, "quote_volume": 10697.70817, "trades": 786, "taker_buy_base": 20175.8, "taker_buy_quote": 5878.97154 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.2931, "high": 0.2964, "low": 0.29, "close": 0.2933, "volume": 163224.5, "close_time": 1762772399999, "quote_volume": 48031.35262, "trades": 1199, "taker_buy_base": 34989.6, "taker_buy_quote": 10290.36761 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.2934, "high": 0.2973, "low": 0.2927, "close": 0.2944, "volume": 24657.9, "close_time": 1762775999999, "quote_volume": 7273.8658, "trades": 717, "taker_buy_base": 14799.9, "taker_buy_quote": 4362.9962 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.2946, "high": 0.2969, "low": 0.292, "close": 0.2968, "volume": 21104.3, "close_time": 1762779599999, "quote_volume": 6216.06157, "trades": 738, "taker_buy_base": 10150.7, "taker_buy_quote": 2992.1324 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.2967, "high": 0.2983, "low": 0.2941, "close": 0.2962, "volume": 23835.7, "close_time": 1762783199999, "quote_volume": 7062.99253, "trades": 734, "taker_buy_base": 8489.4, "taker_buy_quote": 2520.36154 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.296, "high": 0.3008, "low": 0.2901, "close": 0.2927, "volume": 121882.6, "close_time": 1762786799999, "quote_volume": 36337.60248, "trades": 1433, "taker_buy_base": 74408.4, "taker_buy_quote": 22196.95123 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.2927, "high": 0.2953, "low": 0.2878, "close": 0.2897, "volume": 37867.6, "close_time": 1762790399999, "quote_volume": 11032.33697, "trades": 1167, "taker_buy_base": 22693.4, "taker_buy_quote": 6610.12078 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.2897, "high": 0.2926, "low": 0.2875, "close": 0.2908, "volume": 155760.1, "close_time": 1762793999999, "quote_volume": 45358.49151, "trades": 1605, "taker_buy_base": 39565.5, "taker_buy_quote": 11511.33843 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.2907, "high": 0.2957, "low": 0.2907, "close": 0.2941, "volume": 28439.7, "close_time": 1762797599999, "quote_volume": 8342.57414, "trades": 734, "taker_buy_base": 13336.3, "taker_buy_quote": 3919.12714 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.2941, "high": 0.2954, "low": 0.2918, "close": 0.2918, "volume": 13507.3, "close_time": 1762801199999, "quote_volume": 3971.21285, "trades": 655, "taker_buy_base": 5943.7, "taker_buy_quote": 1747.53086 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.2919, "high": 0.2949, "low": 0.291, "close": 0.2929, "volume": 12656.5, "close_time": 1762804799999, "quote_volume": 3709.42525, "trades": 623, "taker_buy_base": 7350.8, "taker_buy_quote": 2154.37942 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.2929, "high": 0.2945, "low": 0.2915, "close": 0.2934, "volume": 18201.5, "close_time": 1762808399999, "quote_volume": 5336.12037, "trades": 676, "taker_buy_base": 6649.0, "taker_buy_quote": 1948.9577 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.2933, "high": 0.2933, "low": 0.2884, "close": 0.2903, "volume": 44270.8, "close_time": 1762811999999, "quote_volume": 12876.03614, "trades": 912, "taker_buy_base": 16409.6, "taker_buy_quote": 4766.74005 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.2903, "high": 0.2964, "low": 0.2886, "close": 0.2955, "volume": 52618.5, "close_time": 1762815599999, "quote_volume": 15392.65821, "trades": 794, "taker_buy_base": 19725.8, "taker_buy_quote": 5768.53401 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.2956, "high": 0.2959, "low": 0.2924, "close": 0.2938, "volume": 11030.7, "close_time": 1762819199999, "quote_volume": 3249.1915, "trades": 447, "taker_buy_base": 5316.2, "taker_buy_quote": 1567.32921 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.2941, "high": 0.2945, "low": 0.2871, "close": 0.2896, "volume": 169045.5, "close_time": 1762822799999, "quote_volume": 49091.50066, "trades": 1063, "taker_buy_base": 61889.0, "taker_buy_quote": 17935.09439 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.2897, "high": 0.2958, "low": 0.2871, "close": 0.2878, "volume": 196289.1, "close_time": 1762826399999, "quote_volume": 57582.71801, "trades": 1248, "taker_buy_base": 99150.3, "taker_buy_quote": 29154.72156 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.2879, "high": 0.2926, "low": 0.2856, "close": 0.2905, "volume": 49135.2, "close_time": 1762829999999, "quote_volume": 14217.05175, "trades": 980, "taker_buy_base": 34144.3, "taker_buy_quote": 9882.10818 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.2904, "high": 0.2931, "low": 0.2897, "close": 0.2909, "volume": 74249.4, "close_time": 1762833599999, "quote_volume": 21632.47679, "trades": 824, "taker_buy_base": 52579.8, "taker_buy_quote": 15326.70683 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.2909, "high": 0.2943, "low": 0.2889, "close": 0.2903, "volume": 58104.5, "close_time": 1762837199999, "quote_volume": 16959.72352, "trades": 1050, "taker_buy_base": 24643.8, "taker_buy_quote": 7186.16414 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.2902, "high": 0.2902, "low": 0.2857, "close": 0.2871, "volume": 44595.6, "close_time": 1762840799999, "quote_volume": 12811.66097, "trades": 1032, "taker_buy_base": 18351.5, "taker_buy_quote": 5277.55858 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.2872, "high": 0.2882, "low": 0.2843, "close": 0.2861, "volume": 34835.5, "close_time": 1762844399999, "quote_volume": 9960.57415, "trades": 864, "taker_buy_base": 18954.6, "taker_buy_quote": 5421.52864 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.286, "high": 0.2861, "low": 0.2773, "close": 0.2786, "volume": 82903.8, "close_time": 1762847999999, "quote_volume": 23311.33052, "trades": 1236, "taker_buy_base": 33992.0, "taker_buy_quote": 9563.07154 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.2785, "high": 0.2801, "low": 0.2763, "close": 0.2795, "volume": 36548.1, "close_time": 1762851599999, "quote_volume": 10182.26971, "trades": 1049, "taker_buy_base": 16998.5, "taker_buy_quote": 4735.46367 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.2795, "high": 0.2847, "low": 0.2795, "close": 0.2811, "volume": 201404.3, "close_time": 1762855199999, "quote_volume": 56907.52406, "trades": 1534, "taker_buy_base": 42441.3, "taker_buy_quote": 11989.11272 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.2811, "high": 0.2866, "low": 0.2808, "close": 0.2863, "volume": 28866.7, "close_time": 1762858799999, "quote_volume": 8191.02517, "trades": 814, "taker_buy_base": 14348.0, "taker_buy_quote": 4071.6163 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.2862, "high": 0.2879, "low": 0.283, "close": 0.2836, "volume": 51638.3, "close_time": 1762862399999, "quote_volume": 14783.82415, "trades": 921, "taker_buy_base": 14626.8, "taker_buy_quote": 4173.05391 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2836, "high": 0.2856, "low": 0.2801, "close": 0.2811, "volume": 58022.7, "close_time": 1762865999999, "quote_volume": 16409.83608, "trades": 1025, "taker_buy_base": 15555.3, "taker_buy_quote": 4394.08781 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.2811, "high": 0.2843, "low": 0.2791, "close": 0.2798, "volume": 33356.4, "close_time": 1762869599999, "quote_volume": 9392.73796, "trades": 948, "taker_buy_base": 17874.2, "taker_buy_quote": 5030.11112 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.2798, "high": 0.2866, "low": 0.2779, "close": 0.2861, "volume": 140962.9, "close_time": 1762873199999, "quote_volume": 39708.91476, "trades": 1496, "taker_buy_base": 36708.1, "taker_buy_quote": 10336.31966 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.2859, "high": 0.2863, "low": 0.281, "close": 0.2815, "volume": 35869.2, "close_time": 1762876799999, "quote_volume": 10180.48274, "trades": 1202, "taker_buy_base": 17216.4, "taker_buy_quote": 4886.67436 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2815, "high": 0.2854, "low": 0.2804, "close": 0.2834, "volume": 50314.5, "close_time": 1762880399999, "quote_volume": 14260.01172, "trades": 985, "taker_buy_base": 31974.4, "taker_buy_quote": 9072.32704 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.2836, "high": 0.2848, "low": 0.2791, "close": 0.2802, "volume": 24069.8, "close_time": 1762883999999, "quote_volume": 6789.31942, "trades": 769, "taker_buy_base": 10509.4, "taker_buy_quote": 2965.86276 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.28, "high": 0.2809, "low": 0.2778, "close": 0.2797, "volume": 52543.8, "close_time": 1762887599999, "quote_volume": 14695.92512, "trades": 995, "taker_buy_base": 16780.3, "taker_buy_quote": 4690.16406 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.2797, "high": 0.28, "low": 0.2768, "close": 0.2772, "volume": 22302.4, "close_time": 1762891199999, "quote_volume": 6206.41695, "trades": 783, "taker_buy_base": 9804.0, "taker_buy_quote": 2728.005 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.2772, "high": 0.2798, "low": 0.2759, "close": 0.2767, "volume": 29330.4, "close_time": 1762894799999, "quote_volume": 8138.69116, "trades": 863, "taker_buy_base": 15284.3, "taker_buy_quote": 4243.42924 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.2767, "high": 0.28, "low": 0.2754, "close": 0.2774, "volume": 56729.4, "close_time": 1762898399999, "quote_volume": 15793.9789, "trades": 951, "taker_buy_base": 24622.8, "taker_buy_quote": 6848.61045 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.2772, "high": 0.2787, "low": 0.2758, "close": 0.278, "volume": 25109.3, "close_time": 1762901999999, "quote_volume": 6971.28111, "trades": 606, "taker_buy_base": 13205.3, "taker_buy_quote": 3668.444 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.278, "high": 0.2796, "low": 0.2735, "close": 0.2754, "volume": 40022.3, "close_time": 1762905599999, "quote_volume": 11064.62724, "trades": 648, "taker_buy_base": 7665.8, "taker_buy_quote": 2117.70812 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.275, "high": 0.2785, "low": 0.2718, "close": 0.272, "volume": 44083.0, "close_time": 1762909199999, "quote_volume": 12068.98453, "trades": 1278, "taker_buy_base": 23550.9, "taker_buy_quote": 6451.12047 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.2719, "high": 0.2783, "low": 0.2719, "close": 0.2757, "volume": 312969.9, "close_time": 1762912799999, "quote_volume": 86406.54612, "trades": 1085, "taker_buy_base": 266772.1, "taker_buy_quote": 73635.15062 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.2757, "high": 0.2771, "low": 0.2725, "close": 0.2745, "volume": 36580.0, "close_time": 1762916399999, "quote_volume": 10065.06319, "trades": 1107, "taker_buy_base": 20866.9, "taker_buy_quote": 5745.51563 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.2745, "high": 0.2755, "low": 0.2735, "close": 0.2735, "volume": 22271.7, "close_time": 1762919999999, "quote_volume": 6111.80424, "trades": 832, "taker_buy_base": 10738.3, "taker_buy_quote": 2946.36753 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.2738, "high": 0.2752, "low": 0.2733, "close": 0.2751, "volume": 12801.0, "close_time": 1762923599999, "quote_volume": 3509.19477, "trades": 547, "taker_buy_base": 6094.2, "taker_buy_quote": 1670.3991 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.2749, "high": 0.2776, "low": 0.2742, "close": 0.2762, "volume": 41047.6, "close_time": 1762927199999, "quote_volume": 11334.0332, "trades": 725, "taker_buy_base": 32373.6, "taker_buy_quote": 8942.74859 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.2763, "high": 0.2799, "low": 0.2761, "close": 0.2768, "volume": 25888.1, "close_time": 1762930799999, "quote_volume": 7197.50315, "trades": 681, "taker_buy_base": 9249.1, "taker_buy_quote": 2573.25292 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.2768, "high": 0.2777, "low": 0.2738, "close": 0.2745, "volume": 19071.8, "close_time": 1762934399999, "quote_volume": 5263.17829, "trades": 595, "taker_buy_base": 6414.8, "taker_buy_quote": 1771.39395 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.2745, "high": 0.2809, "low": 0.2745, "close": 0.2786, "volume": 29787.2, "close_time": 1762937999999, "quote_volume": 8286.38287, "trades": 730, "taker_buy_base": 11159.5, "taker_buy_quote": 3103.43559 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.2788, "high": 0.2819, "low": 0.2786, "close": 0.281, "volume": 21285.2, "close_time": 1762941599999, "quote_volume": 5971.84618, "trades": 716, "taker_buy_base": 10354.7, "taker_buy_quote": 2905.11213 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.2808, "high": 0.2833, "low": 0.2808, "close": 0.2823, "volume": 21120.0, "close_time": 1762945199999, "quote_volume": 5965.09166, "trades": 696, "taker_buy_base": 12060.0, "taker_buy_quote": 3406.01905 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.2823, "high": 0.2834, "low": 0.2808, "close": 0.2809, "volume": 18801.4, "close_time": 1762948799999, "quote_volume": 5307.6764, "trades": 672, "taker_buy_base": 8773.5, "taker_buy_quote": 2476.83674 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.2809, "high": 0.2827, "low": 0.2792, "close": 0.2815, "volume": 28903.6, "close_time": 1762952399999, "quote_volume": 8119.90686, "trades": 946, "taker_buy_base": 15384.6, "taker_buy_quote": 4321.44948 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.2816, "high": 0.2861, "low": 0.2805, "close": 0.2861, "volume": 25061.2, "close_time": 1762955999999, "quote_volume": 7089.70292, "trades": 739, "taker_buy_base": 10994.3, "taker_buy_quote": 3115.3101 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.286, "high": 0.2872, "low": 0.2787, "close": 0.2824, "volume": 75668.4, "close_time": 1762959599999, "quote_volume": 21500.68596, "trades": 1499, "taker_buy_base": 43144.6, "taker_buy_quote": 12269.93889 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.2824, "high": 0.2864, "low": 0.2753, "close": 0.2766, "volume": 68083.5, "close_time": 1762963199999, "quote_volume": 19084.54013, "trades": 1778, "taker_buy_base": 28363.8, "taker_buy_quote": 7959.17379 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.2765, "high": 0.2771, "low": 0.2662, "close": 0.2674, "volume": 99663.3, "close_time": 1762966799999, "quote_volume": 27016.11222, "trades": 1839, "taker_buy_base": 49961.7, "taker_buy_quote": 13565.6524 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.2674, "high": 0.2727, "low": 0.2654, "close": 0.2704, "volume": 41311.7, "close_time": 1762970399999, "quote_volume": 11094.26689, "trades": 1303, "taker_buy_base": 19754.6, "taker_buy_quote": 5307.79726 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.2705, "high": 0.2714, "low": 0.267, "close": 0.2676, "volume": 28302.8, "close_time": 1762973999999, "quote_volume": 7622.54454, "trades": 910, "taker_buy_base": 13019.1, "taker_buy_quote": 3508.99729 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.2675, "high": 0.2687, "low": 0.2635, "close": 0.2681, "volume": 27941.6, "close_time": 1762977599999, "quote_volume": 7428.82446, "trades": 1031, "taker_buy_base": 13099.1, "taker_buy_quote": 3482.73878 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.2681, "high": 0.275, "low": 0.2677, "close": 0.275, "volume": 24448.8, "close_time": 1762981199999, "quote_volume": 6625.38851, "trades": 782, "taker_buy_base": 12304.1, "taker_buy_quote": 3334.46694 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.2753, "high": 0.2755, "low": 0.2717, "close": 0.2741, "volume": 17900.8, "close_time": 1762984799999, "quote_volume": 4890.02968, "trades": 674, "taker_buy_base": 8282.9, "taker_buy_quote": 2261.74694 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.2741, "high": 0.2743, "low": 0.2715, "close": 0.2741, "volume": 17046.7, "close_time": 1762988399999, "quote_volume": 4650.27912, "trades": 549, "taker_buy_base": 8724.0, "taker_buy_quote": 2380.55427 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.2741, "high": 0.2741, "low": 0.2698, "close": 0.2704, "volume": 14510.3, "close_time": 1762991999999, "quote_volume": 3939.14503, "trades": 494, "taker_buy_base": 5306.8, "taker_buy_quote": 1440.23819 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2701, "high": 0.2765, "low": 0.2699, "close": 0.2719, "volume": 31710.9, "close_time": 1762995599999, "quote_volume": 8677.34245, "trades": 942, "taker_buy_base": 17079.4, "taker_buy_quote": 4674.51349 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.2719, "high": 0.2757, "low": 0.2718, "close": 0.2727, "volume": 20769.5, "close_time": 1762999199999, "quote_volume": 5683.08026, "trades": 922, "taker_buy_base": 10972.5, "taker_buy_quote": 3002.27074 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.2725, "high": 0.2746, "low": 0.2719, "close": 0.2736, "volume": 19030.6, "close_time": 1763002799999, "quote_volume": 5199.33526, "trades": 655, "taker_buy_base": 7615.9, "taker_buy_quote": 2081.17107 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.2736, "high": 0.2769, "low": 0.2683, "close": 0.2736, "volume": 42487.9, "close_time": 1763006399999, "quote_volume": 11588.17283, "trades": 1120, "taker_buy_base": 20233.8, "taker_buy_quote": 5521.07448 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.2735, "high": 0.2774, "low": 0.2723, "close": 0.2756, "volume": 30398.0, "close_time": 1763009999999, "quote_volume": 8364.13542, "trades": 943, "taker_buy_base": 13973.4, "taker_buy_quote": 3844.32191 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.2755, "high": 0.2771, "low": 0.2728, "close": 0.2763, "volume": 20715.7, "close_time": 1763013599999, "quote_volume": 5697.1507, "trades": 849, "taker_buy_base": 11753.1, "taker_buy_quote": 3230.45357 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.2764, "high": 0.2786, "low": 0.2757, "close": 0.2775, "volume": 24041.8, "close_time": 1763017199999, "quote_volume": 6674.49931, "trades": 670, "taker_buy_base": 9635.7, "taker_buy_quote": 2673.92553 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.2775, "high": 0.2783, "low": 0.2745, "close": 0.2754, "volume": 15144.5, "close_time": 1763020799999, "quote_volume": 4197.56359, "trades": 592, "taker_buy_base": 8708.2, "taker_buy_quote": 2412.81928 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2753, "high": 0.2783, "low": 0.2746, "close": 0.276, "volume": 130612.7, "close_time": 1763024399999, "quote_volume": 36133.44318, "trades": 893, "taker_buy_base": 25723.7, "taker_buy_quote": 7113.42351 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.276, "high": 0.2762, "low": 0.2725, "close": 0.2738, "volume": 29349.6, "close_time": 1763027999999, "quote_volume": 8036.45238, "trades": 740, "taker_buy_base": 14370.8, "taker_buy_quote": 3935.99781 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.2738, "high": 0.2771, "low": 0.2736, "close": 0.274, "volume": 220466.0, "close_time": 1763031599999, "quote_volume": 60842.17888, "trades": 927, "taker_buy_base": 26874.4, "taker_buy_quote": 7405.65613 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.274, "high": 0.2752, "low": 0.2727, "close": 0.2735, "volume": 95271.3, "close_time": 1763035199999, "quote_volume": 26138.88723, "trades": 785, "taker_buy_base": 15574.3, "taker_buy_quote": 4266.39583 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.2733, "high": 0.2745, "low": 0.272, "close": 0.2736, "volume": 16395.4, "close_time": 1763038799999, "quote_volume": 4476.74615, "trades": 643, "taker_buy_base": 8934.8, "taker_buy_quote": 2439.55077 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.2737, "high": 0.2759, "low": 0.2712, "close": 0.2725, "volume": 61205.1, "close_time": 1763042399999, "quote_volume": 16688.93866, "trades": 1055, "taker_buy_base": 37635.9, "taker_buy_quote": 10254.13873 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.2725, "high": 0.2797, "low": 0.27, "close": 0.2776, "volume": 61406.3, "close_time": 1763045999999, "quote_volume": 16790.08256, "trades": 1631, "taker_buy_base": 29932.4, "taker_buy_quote": 8172.41513 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.2776, "high": 0.2797, "low": 0.2725, "close": 0.2735, "volume": 47621.5, "close_time": 1763049599999, "quote_volume": 13139.88826, "trades": 1520, "taker_buy_base": 24067.6, "taker_buy_quote": 6641.05445 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.2735, "high": 0.2743, "low": 0.268, "close": 0.2691, "volume": 58884.3, "close_time": 1763053199999, "quote_volume": 15990.00777, "trades": 1395, "taker_buy_base": 23738.1, "taker_buy_quote": 6462.07072 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.2691, "high": 0.2703, "low": 0.2594, "close": 0.2602, "volume": 179645.1, "close_time": 1763056799999, "quote_volume": 47438.39794, "trades": 1797, "taker_buy_base": 48151.4, "taker_buy_quote": 12765.70144 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.2605, "high": 0.2613, "low": 0.2553, "close": 0.2576, "volume": 98476.9, "close_time": 1763060399999, "quote_volume": 25384.67713, "trades": 1035, "taker_buy_base": 31264.3, "taker_buy_quote": 8072.71735 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.2577, "high": 0.2596, "low": 0.2536, "close": 0.2544, "volume": 24078.2, "close_time": 1763063999999, "quote_volume": 6182.3094, "trades": 471, "taker_buy_base": 14451.8, "taker_buy_quote": 3713.69314 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.254, "high": 0.2546, "low": 0.2515, "close": 0.2528, "volume": 39325.2, "close_time": 1763067599999, "quote_volume": 9954.4746, "trades": 440, "taker_buy_base": 15955.3, "taker_buy_quote": 4044.6443 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.2529, "high": 0.2548, "low": 0.252, "close": 0.254, "volume": 24675.8, "close_time": 1763071199999, "quote_volume": 6254.08768, "trades": 312, "taker_buy_base": 8481.2, "taker_buy_quote": 2151.34002 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.2536, "high": 0.2592, "low": 0.2535, "close": 0.2578, "volume": 24237.8, "close_time": 1763074799999, "quote_volume": 6227.94676, "trades": 469, "taker_buy_base": 13567.7, "taker_buy_quote": 3484.49686 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.2578, "high": 0.2641, "low": 0.2574, "close": 0.2616, "volume": 27929.8, "close_time": 1763078399999, "quote_volume": 7316.32197, "trades": 517, "taker_buy_base": 12355.7, "taker_buy_quote": 3232.77768 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2612, "high": 0.2623, "low": 0.2574, "close": 0.2584, "volume": 14532.2, "close_time": 1763081999999, "quote_volume": 3777.95284, "trades": 480, "taker_buy_base": 7306.7, "taker_buy_quote": 1898.60309 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.2586, "high": 0.2595, "low": 0.2572, "close": 0.2581, "volume": 12164.3, "close_time": 1763085599999, "quote_volume": 3142.14942, "trades": 267, "taker_buy_base": 5956.6, "taker_buy_quote": 1540.30892 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.2582, "high": 0.26, "low": 0.2582, "close": 0.2588, "volume": 8930.5, "close_time": 1763089199999, "quote_volume": 2314.29899, "trades": 277, "taker_buy_base": 4274.6, "taker_buy_quote": 1107.32053 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.2587, "high": 0.2593, "low": 0.2557, "close": 0.2564, "volume": 17696.9, "close_time": 1763092799999, "quote_volume": 4554.78104, "trades": 331, "taker_buy_base": 7099.1, "taker_buy_quote": 1827.7678 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2564, "high": 0.2567, "low": 0.2435, "close": 0.2489, "volume": 540170.4, "close_time": 1763096399999, "quote_volume": 133044.48865, "trades": 716, "taker_buy_base": 477553.6, "taker_buy_quote": 117547.42974 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.2489, "high": 0.2527, "low": 0.2489, "close": 0.2516, "volume": 26092.5, "close_time": 1763099999999, "quote_volume": 6554.70183, "trades": 194, "taker_buy_base": 12243.4, "taker_buy_quote": 3078.43464 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.2517, "high": 0.2531, "low": 0.2458, "close": 0.2531, "volume": 26942.1, "close_time": 1763103599999, "quote_volume": 6690.36362, "trades": 87, "taker_buy_base": 15141.5, "taker_buy_quote": 3767.15746 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.2532, "high": 0.2541, "low": 0.2513, "close": 0.2514, "volume": 18087.6, "close_time": 1763107199999, "quote_volume": 4572.2495, "trades": 303, "taker_buy_base": 9744.6, "taker_buy_quote": 2464.06222 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2513, "high": 0.2516, "low": 0.2492, "close": 0.2492, "volume": 2281.1, "close_time": 1763110799999, "quote_volume": 570.42122, "trades": 32, "taker_buy_base": 1021.0, "taker_buy_quote": 255.95369 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.2506, "high": 0.2521, "low": 0.2471, "close": 0.2474, "volume": 7902.5, "close_time": 1763114399999, "quote_volume": 1975.42223, "trades": 47, "taker_buy_base": 3738.3, "taker_buy_quote": 937.81261 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 0.0, "close_time": 1763117999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.2484, "high": 0.2484, "low": 0.2447, "close": 0.247, "volume": 904.5, "close_time": 1763121599999, "quote_volume": 223.36093, "trades": 9, "taker_buy_base": 187.8, "taker_buy_quote": 46.34695 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2467, "high": 0.2481, "low": 0.2427, "close": 0.2478, "volume": 17705.0, "close_time": 1763125199999, "quote_volume": 4352.54035, "trades": 50, "taker_buy_base": 9874.3, "taker_buy_quote": 2429.13286 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.2478, "high": 0.2488, "low": 0.2454, "close": 0.2484, "volume": 11888.0, "close_time": 1763128799999, "quote_volume": 2944.21968, "trades": 50, "taker_buy_base": 6037.7, "taker_buy_quote": 1497.24105 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.2484, "high": 0.2539, "low": 0.2484, "close": 0.2525, "volume": 23928.7, "close_time": 1763132399999, "quote_volume": 6000.64992, "trades": 196, "taker_buy_base": 16841.5, "taker_buy_quote": 4229.94246 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.2528, "high": 0.2562, "low": 0.2513, "close": 0.254, "volume": 3377.2, "close_time": 1763135999999, "quote_volume": 855.24997, "trades": 110, "taker_buy_base": 2210.9, "taker_buy_quote": 560.51935 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2543, "high": 0.2575, "low": 0.254, "close": 0.2573, "volume": 5319.5, "close_time": 1763139599999, "quote_volume": 1362.33552, "trades": 109, "taker_buy_base": 3471.1, "taker_buy_quote": 888.9407 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.2566, "high": 0.257, "low": 0.2483, "close": 0.2498, "volume": 17009.8, "close_time": 1763143199999, "quote_volume": 4297.248, "trades": 91, "taker_buy_base": 7281.1, "taker_buy_quote": 1820.08867 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.2498, "high": 0.2529, "low": 0.2497, "close": 0.25, "volume": 1385.0, "close_time": 1763146799999, "quote_volume": 348.66853, "trades": 53, "taker_buy_base": 706.9, "taker_buy_quote": 178.05042 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.25, "high": 0.2544, "low": 0.25, "close": 0.2543, "volume": 7713.8, "close_time": 1763150399999, "quote_volume": 1950.41534, "trades": 237, "taker_buy_base": 2843.9, "taker_buy_quote": 720.53752 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2545, "high": 0.2546, "low": 0.245, "close": 0.2464, "volume": 7688.9, "close_time": 1763153999999, "quote_volume": 1926.89237, "trades": 116, "taker_buy_base": 3909.8, "taker_buy_quote": 975.28895 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.2465, "high": 0.2555, "low": 0.2465, "close": 0.2551, "volume": 56908.6, "close_time": 1763157599999, "quote_volume": 14308.03756, "trades": 423, "taker_buy_base": 39323.4, "taker_buy_quote": 9879.51026 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.2551, "high": 0.2587, "low": 0.2539, "close": 0.2544, "volume": 54161.9, "close_time": 1763161199999, "quote_volume": 13905.32783, "trades": 642, "taker_buy_base": 29415.3, "taker_buy_quote": 7541.58521 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.2544, "high": 0.2548, "low": 0.2495, "close": 0.2528, "volume": 22639.2, "close_time": 1763164799999, "quote_volume": 5715.65288, "trades": 179, "taker_buy_base": 12202.4, "taker_buy_quote": 3078.62225 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2529, "high": 0.256, "low": 0.252, "close": 0.256, "volume": 14086.5, "close_time": 1763168399999, "quote_volume": 3576.19868, "trades": 107, "taker_buy_base": 2496.8, "taker_buy_quote": 635.08961 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.256, "high": 0.2605, "low": 0.2551, "close": 0.2602, "volume": 11645.4, "close_time": 1763171999999, "quote_volume": 3010.37692, "trades": 180, "taker_buy_base": 6902.2, "taker_buy_quote": 1787.98642 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.2599, "high": 0.2622, "low": 0.2598, "close": 0.2611, "volume": 11517.0, "close_time": 1763175599999, "quote_volume": 3005.88643, "trades": 292, "taker_buy_base": 8107.9, "taker_buy_quote": 2115.92377 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.2612, "high": 0.2619, "low": 0.2602, "close": 0.2607, "volume": 9265.7, "close_time": 1763179199999, "quote_volume": 2413.56877, "trades": 201, "taker_buy_base": 1920.8, "taker_buy_quote": 500.66958 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2608, "high": 0.2622, "low": 0.2598, "close": 0.2605, "volume": 8976.6, "close_time": 1763182799999, "quote_volume": 2343.60397, "trades": 185, "taker_buy_base": 5378.9, "taker_buy_quote": 1404.22999 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.2605, "high": 0.2625, "low": 0.2594, "close": 0.2619, "volume": 8235.3, "close_time": 1763186399999, "quote_volume": 2150.73952, "trades": 151, "taker_buy_base": 5969.5, "taker_buy_quote": 1558.7004 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.2617, "high": 0.2649, "low": 0.261, "close": 0.2614, "volume": 28937.2, "close_time": 1763189999999, "quote_volume": 7609.78349, "trades": 208, "taker_buy_base": 13042.2, "taker_buy_quote": 3442.44349 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.2616, "high": 0.262, "low": 0.2579, "close": 0.2585, "volume": 21854.3, "close_time": 1763193599999, "quote_volume": 5666.81619, "trades": 170, "taker_buy_base": 8024.3, "taker_buy_quote": 2078.81524 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2588, "high": 0.2593, "low": 0.2537, "close": 0.2553, "volume": 11408.9, "close_time": 1763197199999, "quote_volume": 2929.32036, "trades": 140, "taker_buy_base": 8176.1, "taker_buy_quote": 2102.52161 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.2551, "high": 0.2587, "low": 0.2548, "close": 0.2559, "volume": 5281.8, "close_time": 1763200799999, "quote_volume": 1357.10428, "trades": 84, "taker_buy_base": 1953.5, "taker_buy_quote": 501.38678 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.2561, "high": 0.2576, "low": 0.2551, "close": 0.2569, "volume": 5440.2, "close_time": 1763204399999, "quote_volume": 1394.71318, "trades": 215, "taker_buy_base": 1834.1, "taker_buy_quote": 470.06374 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.2569, "high": 0.2574, "low": 0.2542, "close": 0.2542, "volume": 6365.2, "close_time": 1763207999999, "quote_volume": 1627.5782, "trades": 207, "taker_buy_base": 622.6, "taker_buy_quote": 159.31253 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2548, "high": 0.2573, "low": 0.2535, "close": 0.2568, "volume": 16507.3, "close_time": 1763211599999, "quote_volume": 4222.85643, "trades": 173, "taker_buy_base": 5643.3, "taker_buy_quote": 1449.28631 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.2568, "high": 0.2587, "low": 0.2561, "close": 0.2583, "volume": 12230.7, "close_time": 1763215199999, "quote_volume": 3142.95299, "trades": 199, "taker_buy_base": 6772.0, "taker_buy_quote": 1737.7048 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.258, "high": 0.2592, "low": 0.2573, "close": 0.258, "volume": 7770.0, "close_time": 1763218799999, "quote_volume": 2005.5417, "trades": 187, "taker_buy_base": 2108.7, "taker_buy_quote": 544.34744 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.2579, "high": 0.2579, "low": 0.2561, "close": 0.2564, "volume": 6207.4, "close_time": 1763222399999, "quote_volume": 1594.73107, "trades": 201, "taker_buy_base": 2778.0, "taker_buy_quote": 713.46723 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2566, "high": 0.2568, "low": 0.253, "close": 0.2568, "volume": 89159.1, "close_time": 1763225999999, "quote_volume": 22607.00902, "trades": 199, "taker_buy_base": 56344.1, "taker_buy_quote": 14268.01281 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.2569, "high": 0.2593, "low": 0.256, "close": 0.2576, "volume": 13344.1, "close_time": 1763229599999, "quote_volume": 3430.35725, "trades": 69, "taker_buy_base": 12695.4, "taker_buy_quote": 3263.65793 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.2574, "high": 0.2585, "low": 0.2571, "close": 0.2573, "volume": 1678.8, "close_time": 1763233199999, "quote_volume": 432.44579, "trades": 54, "taker_buy_base": 982.5, "taker_buy_quote": 253.01339 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.2575, "high": 0.2577, "low": 0.2556, "close": 0.2558, "volume": 4344.5, "close_time": 1763236799999, "quote_volume": 1113.02376, "trades": 213, "taker_buy_base": 335.3, "taker_buy_quote": 85.9249 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2557, "high": 0.2557, "low": 0.2533, "close": 0.2536, "volume": 10754.7, "close_time": 1763240399999, "quote_volume": 2738.7102, "trades": 106, "taker_buy_base": 4855.0, "taker_buy_quote": 1235.46574 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.2536, "high": 0.2551, "low": 0.2514, "close": 0.2515, "volume": 4799.4, "close_time": 1763243999999, "quote_volume": 1213.85647, "trades": 71, "taker_buy_base": 1951.8, "taker_buy_quote": 495.96839 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.2514, "high": 0.2552, "low": 0.2514, "close": 0.2545, "volume": 7931.0, "close_time": 1763247599999, "quote_volume": 2009.25343, "trades": 82, "taker_buy_base": 3817.0, "taker_buy_quote": 966.15085 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.255, "high": 0.2552, "low": 0.2537, "close": 0.254, "volume": 2909.8, "close_time": 1763251199999, "quote_volume": 740.88496, "trades": 80, "taker_buy_base": 2197.2, "taker_buy_quote": 559.52841 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2546, "high": 0.2546, "low": 0.2511, "close": 0.2531, "volume": 3802.3, "close_time": 1763254799999, "quote_volume": 959.64248, "trades": 57, "taker_buy_base": 2170.5, "taker_buy_quote": 546.8915 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.2525, "high": 0.2532, "low": 0.249, "close": 0.2518, "volume": 5740.0, "close_time": 1763258399999, "quote_volume": 1443.10382, "trades": 60, "taker_buy_base": 910.4, "taker_buy_quote": 228.82234 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.2514, "high": 0.2554, "low": 0.2513, "close": 0.2543, "volume": 12563.8, "close_time": 1763261999999, "quote_volume": 3175.43116, "trades": 126, "taker_buy_base": 2236.6, "taker_buy_quote": 564.49359 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.2556, "high": 0.256, "low": 0.2542, "close": 0.2542, "volume": 4381.6, "close_time": 1763265599999, "quote_volume": 1117.89006, "trades": 52, "taker_buy_base": 839.3, "taker_buy_quote": 214.20797 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2549, "high": 0.2549, "low": 0.2531, "close": 0.2538, "volume": 7727.4, "close_time": 1763269199999, "quote_volume": 1961.28852, "trades": 31, "taker_buy_base": 642.1, "taker_buy_quote": 163.38934 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.2543, "high": 0.2563, "low": 0.2543, "close": 0.2549, "volume": 2370.3, "close_time": 1763272799999, "quote_volume": 606.61541, "trades": 36, "taker_buy_base": 1400.4, "taker_buy_quote": 358.42571 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.2546, "high": 0.2567, "low": 0.2544, "close": 0.2549, "volume": 1771.1, "close_time": 1763276399999, "quote_volume": 453.13253, "trades": 41, "taker_buy_base": 316.4, "taker_buy_quote": 80.80455 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.2553, "high": 0.2575, "low": 0.2551, "close": 0.2556, "volume": 11956.7, "close_time": 1763279999999, "quote_volume": 3061.41826, "trades": 271, "taker_buy_base": 1140.1, "taker_buy_quote": 292.69734 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2568, "high": 0.2569, "low": 0.2545, "close": 0.2559, "volume": 3920.4, "close_time": 1763283599999, "quote_volume": 1002.05945, "trades": 52, "taker_buy_base": 3053.2, "taker_buy_quote": 780.77849 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.2557, "high": 0.2585, "low": 0.255, "close": 0.2577, "volume": 3424.8, "close_time": 1763287199999, "quote_volume": 879.61175, "trades": 80, "taker_buy_base": 2636.2, "taker_buy_quote": 677.55649 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.2582, "high": 0.2593, "low": 0.2579, "close": 0.2579, "volume": 5187.9, "close_time": 1763290799999, "quote_volume": 1341.47627, "trades": 92, "taker_buy_base": 1049.3, "taker_buy_quote": 271.38272 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.2582, "high": 0.2582, "low": 0.2506, "close": 0.2506, "volume": 7033.6, "close_time": 1763294399999, "quote_volume": 1775.3888, "trades": 93, "taker_buy_base": 4289.0, "taker_buy_quote": 1080.36623 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2513, "high": 0.2521, "low": 0.2495, "close": 0.2513, "volume": 5556.3, "close_time": 1763297999999, "quote_volume": 1390.08433, "trades": 76, "taker_buy_base": 2351.3, "taker_buy_quote": 587.2045 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.2495, "high": 0.2506, "low": 0.2467, "close": 0.2467, "volume": 10699.6, "close_time": 1763301599999, "quote_volume": 2662.49075, "trades": 25, "taker_buy_base": 573.3, "taker_buy_quote": 142.88941 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.2486, "high": 0.2512, "low": 0.2479, "close": 0.2512, "volume": 10637.1, "close_time": 1763305199999, "quote_volume": 2667.22739, "trades": 14, "taker_buy_base": 10525.6, "taker_buy_quote": 2639.58654 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.2493, "high": 0.2493, "low": 0.243, "close": 0.243, "volume": 4740.1, "close_time": 1763308799999, "quote_volume": 1171.63315, "trades": 24, "taker_buy_base": 855.3, "taker_buy_quote": 211.688 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.242, "high": 0.2455, "low": 0.2377, "close": 0.2379, "volume": 52303.9, "close_time": 1763312399999, "quote_volume": 12606.03252, "trades": 79, "taker_buy_base": 15848.9, "taker_buy_quote": 3829.2582 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.2387, "high": 0.2398, "low": 0.2348, "close": 0.2385, "volume": 34268.7, "close_time": 1763315999999, "quote_volume": 8139.98301, "trades": 324, "taker_buy_base": 12995.4, "taker_buy_quote": 3085.10979 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.2386, "high": 0.2442, "low": 0.2371, "close": 0.2382, "volume": 48589.4, "close_time": 1763319599999, "quote_volume": 11698.00098, "trades": 1141, "taker_buy_base": 23884.7, "taker_buy_quote": 5749.48801 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.2381, "high": 0.2419, "low": 0.2381, "close": 0.2384, "volume": 34057.1, "close_time": 1763323199999, "quote_volume": 8171.78517, "trades": 669, "taker_buy_base": 19266.8, "taker_buy_quote": 4623.89706 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2384, "high": 0.2421, "low": 0.2382, "close": 0.2403, "volume": 35711.3, "close_time": 1763326799999, "quote_volume": 8590.44162, "trades": 617, "taker_buy_base": 14924.8, "taker_buy_quote": 3590.55453 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.2403, "high": 0.2403, "low": 0.2354, "close": 0.238, "volume": 55578.6, "close_time": 1763330399999, "quote_volume": 13188.97375, "trades": 680, "taker_buy_base": 14795.5, "taker_buy_quote": 3516.30658 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.2381, "high": 0.2433, "low": 0.2358, "close": 0.2426, "volume": 52634.7, "close_time": 1763333999999, "quote_volume": 12554.90147, "trades": 705, "taker_buy_base": 18285.9, "taker_buy_quote": 4369.97898 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.2426, "high": 0.2467, "low": 0.2377, "close": 0.2454, "volume": 52832.8, "close_time": 1763337599999, "quote_volume": 12836.36082, "trades": 1024, "taker_buy_base": 30756.4, "taker_buy_quote": 7470.41973 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2457, "high": 0.2513, "low": 0.2432, "close": 0.2503, "volume": 64835.4, "close_time": 1763341199999, "quote_volume": 16059.08092, "trades": 1210, "taker_buy_base": 31968.7, "taker_buy_quote": 7924.35685 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.2504, "high": 0.2507, "low": 0.2466, "close": 0.2475, "volume": 40340.7, "close_time": 1763344799999, "quote_volume": 10016.19847, "trades": 970, "taker_buy_base": 18799.2, "taker_buy_quote": 4670.12342 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.2476, "high": 0.2507, "low": 0.2474, "close": 0.2491, "volume": 48973.6, "close_time": 1763348399999, "quote_volume": 12209.59787, "trades": 810, "taker_buy_base": 26698.6, "taker_buy_quote": 6658.3475 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.2493, "high": 0.2513, "low": 0.2491, "close": 0.2506, "volume": 19632.0, "close_time": 1763351999999, "quote_volume": 4913.86478, "trades": 509, "taker_buy_base": 7954.3, "taker_buy_quote": 1990.32703 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2506, "high": 0.2507, "low": 0.2484, "close": 0.249, "volume": 30217.1, "close_time": 1763355599999, "quote_volume": 7543.4037, "trades": 579, "taker_buy_base": 13726.0, "taker_buy_quote": 3425.51222 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.2489, "high": 0.2506, "low": 0.2489, "close": 0.2491, "volume": 22928.3, "close_time": 1763359199999, "quote_volume": 5726.16783, "trades": 461, "taker_buy_base": 13398.6, "taker_buy_quote": 3347.77136 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.2494, "high": 0.2507, "low": 0.2479, "close": 0.2506, "volume": 46384.5, "close_time": 1763362799999, "quote_volume": 11556.98795, "trades": 440, "taker_buy_base": 16657.5, "taker_buy_quote": 4153.64697 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.2507, "high": 0.2513, "low": 0.2498, "close": 0.2502, "volume": 15309.3, "close_time": 1763366399999, "quote_volume": 3835.94507, "trades": 520, "taker_buy_base": 7730.7, "taker_buy_quote": 1936.46969 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2503, "high": 0.2507, "low": 0.2475, "close": 0.2478, "volume": 16256.9, "close_time": 1763369999999, "quote_volume": 4049.14195, "trades": 399, "taker_buy_base": 7068.9, "taker_buy_quote": 1761.38052 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.2478, "high": 0.2497, "low": 0.2471, "close": 0.2485, "volume": 18891.3, "close_time": 1763373599999, "quote_volume": 4695.9762, "trades": 504, "taker_buy_base": 8074.7, "taker_buy_quote": 2007.21494 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.2486, "high": 0.2494, "low": 0.2479, "close": 0.2485, "volume": 16466.9, "close_time": 1763377199999, "quote_volume": 4096.06473, "trades": 428, "taker_buy_base": 8514.4, "taker_buy_quote": 2117.93498 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.2485, "high": 0.251, "low": 0.2483, "close": 0.2491, "volume": 24911.1, "close_time": 1763380799999, "quote_volume": 6218.2126, "trades": 414, "taker_buy_base": 12215.2, "taker_buy_quote": 3048.8883 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2491, "high": 0.2491, "low": 0.2476, "close": 0.2489, "volume": 28222.6, "close_time": 1763384399999, "quote_volume": 7009.39991, "trades": 438, "taker_buy_base": 11965.9, "taker_buy_quote": 2971.64446 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.2489, "high": 0.2492, "low": 0.2403, "close": 0.2426, "volume": 80341.2, "close_time": 1763387999999, "quote_volume": 19562.94001, "trades": 949, "taker_buy_base": 43941.9, "taker_buy_quote": 10677.54256 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.2427, "high": 0.255, "low": 0.2416, "close": 0.2495, "volume": 84549.4, "close_time": 1763391599999, "quote_volume": 20970.27903, "trades": 1609, "taker_buy_base": 44371.8, "taker_buy_quote": 10980.48063 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.2496, "high": 0.2524, "low": 0.246, "close": 0.2478, "volume": 80956.5, "close_time": 1763395199999, "quote_volume": 20178.22535, "trades": 1663, "taker_buy_base": 41323.2, "taker_buy_quote": 10301.02277 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2479, "high": 0.2526, "low": 0.2427, "close": 0.2521, "volume": 117660.3, "close_time": 1763398799999, "quote_volume": 29080.85657, "trades": 1311, "taker_buy_base": 49698.7, "taker_buy_quote": 12274.18637 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.2521, "high": 0.2525, "low": 0.2447, "close": 0.2453, "volume": 57755.7, "close_time": 1763402399999, "quote_volume": 14382.75995, "trades": 1076, "taker_buy_base": 30713.4, "taker_buy_quote": 7646.6951 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.2453, "high": 0.2468, "low": 0.2411, "close": 0.2428, "volume": 79916.7, "close_time": 1763405999999, "quote_volume": 19456.59603, "trades": 1251, "taker_buy_base": 32985.3, "taker_buy_quote": 8039.51916 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.2428, "high": 0.2446, "low": 0.2394, "close": 0.2434, "volume": 76596.1, "close_time": 1763409599999, "quote_volume": 18526.03719, "trades": 1269, "taker_buy_base": 45726.8, "taker_buy_quote": 11055.92691 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2433, "high": 0.2455, "low": 0.2408, "close": 0.244, "volume": 57098.6, "close_time": 1763413199999, "quote_volume": 13892.27607, "trades": 1207, "taker_buy_base": 29340.1, "taker_buy_quote": 7143.12373 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.2439, "high": 0.2455, "low": 0.24, "close": 0.2424, "volume": 35957.1, "close_time": 1763416799999, "quote_volume": 8723.21832, "trades": 715, "taker_buy_base": 17268.9, "taker_buy_quote": 4187.51651 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.2426, "high": 0.2452, "low": 0.2417, "close": 0.2427, "volume": 37903.0, "close_time": 1763420399999, "quote_volume": 9249.15406, "trades": 550, "taker_buy_base": 20688.7, "taker_buy_quote": 5049.64737 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.2427, "high": 0.2433, "low": 0.2403, "close": 0.242, "volume": 28645.6, "close_time": 1763423999999, "quote_volume": 6924.06664, "trades": 583, "taker_buy_base": 12934.9, "taker_buy_quote": 3125.94133 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2419, "high": 0.2425, "low": 0.2363, "close": 0.241, "volume": 51901.1, "close_time": 1763427599999, "quote_volume": 12453.88593, "trades": 1231, "taker_buy_base": 24267.9, "taker_buy_quote": 5821.14704 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.241, "high": 0.2424, "low": 0.2397, "close": 0.242, "volume": 47159.8, "close_time": 1763431199999, "quote_volume": 11364.35867, "trades": 1306, "taker_buy_base": 23658.4, "taker_buy_quote": 5700.16652 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.2418, "high": 0.2447, "low": 0.2392, "close": 0.2399, "volume": 71828.6, "close_time": 1763434799999, "quote_volume": 17395.65494, "trades": 1661, "taker_buy_base": 37905.3, "taker_buy_quote": 9183.48393 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.2398, "high": 0.244, "low": 0.237, "close": 0.2431, "volume": 68375.2, "close_time": 1763438399999, "quote_volume": 16415.4308, "trades": 1643, "taker_buy_base": 35145.0, "taker_buy_quote": 8434.82979 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2432, "high": 0.2441, "low": 0.2394, "close": 0.2437, "volume": 48288.8, "close_time": 1763441999999, "quote_volume": 11669.72461, "trades": 1411, "taker_buy_base": 23358.6, "taker_buy_quote": 5642.29991 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.2437, "high": 0.2461, "low": 0.2419, "close": 0.2436, "volume": 35973.7, "close_time": 1763445599999, "quote_volume": 8783.44256, "trades": 858, "taker_buy_base": 17984.3, "taker_buy_quote": 4390.0583 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.2436, "high": 0.2447, "low": 0.2401, "close": 0.2404, "volume": 33554.0, "close_time": 1763449199999, "quote_volume": 8133.72363, "trades": 695, "taker_buy_base": 16505.8, "taker_buy_quote": 4004.09288 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.2402, "high": 0.2425, "low": 0.2388, "close": 0.2404, "volume": 38010.0, "close_time": 1763452799999, "quote_volume": 9147.98807, "trades": 885, "taker_buy_base": 17946.4, "taker_buy_quote": 4318.72742 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2403, "high": 0.2439, "low": 0.2402, "close": 0.2432, "volume": 42211.4, "close_time": 1763456399999, "quote_volume": 10216.16344, "trades": 904, "taker_buy_base": 23107.4, "taker_buy_quote": 5590.93355 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.2431, "high": 0.2435, "low": 0.2399, "close": 0.2411, "volume": 30416.4, "close_time": 1763459999999, "quote_volume": 7335.02085, "trades": 616, "taker_buy_base": 16446.8, "taker_buy_quote": 3963.68028 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.2411, "high": 0.2424, "low": 0.2398, "close": 0.2422, "volume": 27239.7, "close_time": 1763463599999, "quote_volume": 6563.403, "trades": 485, "taker_buy_base": 13745.0, "taker_buy_quote": 3312.04045 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.2419, "high": 0.2424, "low": 0.24, "close": 0.2402, "volume": 21771.9, "close_time": 1763467199999, "quote_volume": 5252.60812, "trades": 520, "taker_buy_base": 12139.5, "taker_buy_quote": 2927.00974 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2403, "high": 0.2417, "low": 0.238, "close": 0.2411, "volume": 38518.4, "close_time": 1763470799999, "quote_volume": 9234.13305, "trades": 628, "taker_buy_base": 19053.9, "taker_buy_quote": 4562.93675 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.2411, "high": 0.2412, "low": 0.2378, "close": 0.24, "volume": 28337.1, "close_time": 1763474399999, "quote_volume": 6783.98392, "trades": 622, "taker_buy_base": 15990.2, "taker_buy_quote": 3827.3066 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.2401, "high": 0.2442, "low": 0.2395, "close": 0.2402, "volume": 59710.0, "close_time": 1763477999999, "quote_volume": 14424.17458, "trades": 1373, "taker_buy_base": 30618.4, "taker_buy_quote": 7395.59459 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.24, "high": 0.2467, "low": 0.2387, "close": 0.2454, "volume": 74687.8, "close_time": 1763481599999, "quote_volume": 18181.76266, "trades": 1466, "taker_buy_base": 33046.6, "taker_buy_quote": 8047.69955 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2455, "high": 0.2506, "low": 0.2454, "close": 0.2485, "volume": 43747.7, "close_time": 1763485199999, "quote_volume": 10881.67582, "trades": 1051, "taker_buy_base": 21499.3, "taker_buy_quote": 5347.88911 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.2484, "high": 0.2487, "low": 0.2449, "close": 0.2466, "volume": 30522.9, "close_time": 1763488799999, "quote_volume": 7536.69752, "trades": 713, "taker_buy_base": 14417.1, "taker_buy_quote": 3558.99664 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.2467, "high": 0.2495, "low": 0.2467, "close": 0.2482, "volume": 21165.5, "close_time": 1763492399999, "quote_volume": 5256.27504, "trades": 537, "taker_buy_base": 10912.2, "taker_buy_quote": 2709.81939 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.2483, "high": 0.2497, "low": 0.2472, "close": 0.2477, "volume": 19154.1, "close_time": 1763495999999, "quote_volume": 4764.28427, "trades": 481, "taker_buy_base": 10140.2, "taker_buy_quote": 2521.80078 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2479, "high": 0.2485, "low": 0.247, "close": 0.2474, "volume": 16065.2, "close_time": 1763499599999, "quote_volume": 3979.21985, "trades": 364, "taker_buy_base": 6781.6, "taker_buy_quote": 1679.52385 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.2473, "high": 0.2482, "low": 0.2446, "close": 0.2446, "volume": 27334.1, "close_time": 1763503199999, "quote_volume": 6722.628, "trades": 289, "taker_buy_base": 5459.5, "taker_buy_quote": 1346.70456 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.2447, "high": 0.2489, "low": 0.2447, "close": 0.2481, "volume": 13860.3, "close_time": 1763506799999, "quote_volume": 3426.39214, "trades": 287, "taker_buy_base": 8468.4, "taker_buy_quote": 2094.18235 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.249, "high": 0.249, "low": 0.2468, "close": 0.2478, "volume": 12303.0, "close_time": 1763510399999, "quote_volume": 3046.18115, "trades": 260, "taker_buy_base": 5340.9, "taker_buy_quote": 1321.94521 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2481, "high": 0.2484, "low": 0.244, "close": 0.2472, "volume": 35727.8, "close_time": 1763513999999, "quote_volume": 8791.19551, "trades": 667, "taker_buy_base": 17402.2, "taker_buy_quote": 4285.34324 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.2472, "high": 0.2488, "low": 0.2456, "close": 0.2468, "volume": 33146.7, "close_time": 1763517599999, "quote_volume": 8188.22719, "trades": 732, "taker_buy_base": 13150.1, "taker_buy_quote": 3248.47195 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.247, "high": 0.2478, "low": 0.2453, "close": 0.2462, "volume": 49422.7, "close_time": 1763521199999, "quote_volume": 12176.98708, "trades": 824, "taker_buy_base": 24959.6, "taker_buy_quote": 6148.78581 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.2462, "high": 0.2467, "low": 0.2425, "close": 0.2433, "volume": 25239.1, "close_time": 1763524799999, "quote_volume": 6167.37216, "trades": 653, "taker_buy_base": 11845.4, "taker_buy_quote": 2893.1914 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2432, "high": 0.2435, "low": 0.2406, "close": 0.2417, "volume": 55762.3, "close_time": 1763528399999, "quote_volume": 13489.55047, "trades": 1014, "taker_buy_base": 26144.6, "taker_buy_quote": 6330.60993 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.2414, "high": 0.2421, "low": 0.2361, "close": 0.2367, "volume": 73382.1, "close_time": 1763531999999, "quote_volume": 17519.59225, "trades": 1031, "taker_buy_base": 30000.6, "taker_buy_quote": 7161.40895 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.2367, "high": 0.2407, "low": 0.2362, "close": 0.2406, "volume": 20133.5, "close_time": 1763535599999, "quote_volume": 4800.17889, "trades": 552, "taker_buy_base": 10291.8, "taker_buy_quote": 2455.81478 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.2406, "high": 0.2449, "low": 0.2404, "close": 0.2442, "volume": 30414.8, "close_time": 1763539199999, "quote_volume": 7391.1587, "trades": 680, "taker_buy_base": 18968.3, "taker_buy_quote": 4607.05018 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2441, "high": 0.2469, "low": 0.2439, "close": 0.2451, "volume": 30678.1, "close_time": 1763542799999, "quote_volume": 7521.91286, "trades": 812, "taker_buy_base": 17924.1, "taker_buy_quote": 4395.2506 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.2451, "high": 0.2451, "low": 0.2426, "close": 0.2445, "volume": 37918.3, "close_time": 1763546399999, "quote_volume": 9241.23439, "trades": 763, "taker_buy_base": 20008.9, "taker_buy_quote": 4874.59609 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.2446, "high": 0.247, "low": 0.2441, "close": 0.2447, "volume": 32179.6, "close_time": 1763549999999, "quote_volume": 7895.50981, "trades": 737, "taker_buy_base": 13172.7, "taker_buy_quote": 3232.52644 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.2447, "high": 0.246, "low": 0.2444, "close": 0.2454, "volume": 29153.9, "close_time": 1763553599999, "quote_volume": 7151.26116, "trades": 542, "taker_buy_base": 13236.8, "taker_buy_quote": 3245.57789 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2454, "high": 0.2482, "low": 0.2453, "close": 0.2479, "volume": 34902.5, "close_time": 1763557199999, "quote_volume": 8600.19769, "trades": 661, "taker_buy_base": 21297.5, "taker_buy_quote": 5246.15056 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.2479, "high": 0.2492, "low": 0.2465, "close": 0.2478, "volume": 37528.1, "close_time": 1763560799999, "quote_volume": 9294.82594, "trades": 850, "taker_buy_base": 14602.3, "taker_buy_quote": 3618.71194 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.2479, "high": 0.2504, "low": 0.2453, "close": 0.2497, "volume": 80794.1, "close_time": 1763564399999, "quote_volume": 20034.25478, "trades": 1498, "taker_buy_base": 46577.6, "taker_buy_quote": 11551.54047 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.2499, "high": 0.2514, "low": 0.2403, "close": 0.2403, "volume": 125296.8, "close_time": 1763567999999, "quote_volume": 31025.28601, "trades": 1599, "taker_buy_base": 73173.9, "taker_buy_quote": 18197.03001 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2402, "high": 0.2417, "low": 0.2334, "close": 0.2345, "volume": 77767.4, "close_time": 1763571599999, "quote_volume": 18431.67445, "trades": 1271, "taker_buy_base": 25698.9, "taker_buy_quote": 6117.83493 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.2346, "high": 0.2366, "low": 0.2302, "close": 0.2361, "volume": 63766.9, "close_time": 1763575199999, "quote_volume": 14900.39867, "trades": 1410, "taker_buy_base": 31395.0, "taker_buy_quote": 7340.46315 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.2364, "high": 0.2372, "low": 0.2291, "close": 0.232, "volume": 73237.9, "close_time": 1763578799999, "quote_volume": 17094.77825, "trades": 1339, "taker_buy_base": 26120.6, "taker_buy_quote": 6092.10609 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.2322, "high": 0.2325, "low": 0.2296, "close": 0.2314, "volume": 40865.8, "close_time": 1763582399999, "quote_volume": 9434.54965, "trades": 981, "taker_buy_base": 14517.1, "taker_buy_quote": 3351.15506 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2314, "high": 0.2368, "low": 0.2311, "close": 0.2359, "volume": 47712.2, "close_time": 1763585999999, "quote_volume": 11144.24503, "trades": 995, "taker_buy_base": 29055.6, "taker_buy_quote": 6786.65576 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.236, "high": 0.2416, "low": 0.2354, "close": 0.2412, "volume": 63326.2, "close_time": 1763589599999, "quote_volume": 15152.08869, "trades": 1379, "taker_buy_base": 30969.8, "taker_buy_quote": 7408.20117 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.2413, "high": 0.2413, "low": 0.2387, "close": 0.24, "volume": 38806.1, "close_time": 1763593199999, "quote_volume": 9311.72636, "trades": 610, "taker_buy_base": 24019.7, "taker_buy_quote": 5764.96053 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.2401, "high": 0.2443, "low": 0.2401, "close": 0.2439, "volume": 33501.9, "close_time": 1763596799999, "quote_volume": 8106.71945, "trades": 491, "taker_buy_base": 20600.7, "taker_buy_quote": 4979.2103 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2437, "high": 0.2458, "low": 0.2429, "close": 0.2446, "volume": 14593.1, "close_time": 1763600399999, "quote_volume": 3567.41329, "trades": 564, "taker_buy_base": 7687.7, "taker_buy_quote": 1878.84283 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.2445, "high": 0.2476, "low": 0.2445, "close": 0.2471, "volume": 29107.1, "close_time": 1763603999999, "quote_volume": 7161.98346, "trades": 530, "taker_buy_base": 10698.2, "taker_buy_quote": 2632.65416 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.2474, "high": 0.2491, "low": 0.2463, "close": 0.2475, "volume": 39417.8, "close_time": 1763607599999, "quote_volume": 9757.08608, "trades": 581, "taker_buy_base": 13480.2, "taker_buy_quote": 3341.64584 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.2476, "high": 0.249, "low": 0.2468, "close": 0.249, "volume": 22088.7, "close_time": 1763611199999, "quote_volume": 5476.74154, "trades": 477, "taker_buy_base": 12181.7, "taker_buy_quote": 3019.1793 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.249, "high": 0.2496, "low": 0.2455, "close": 0.2472, "volume": 30336.5, "close_time": 1763614799999, "quote_volume": 7497.98662, "trades": 536, "taker_buy_base": 16764.7, "taker_buy_quote": 4142.07734 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.247, "high": 0.2486, "low": 0.2463, "close": 0.2469, "volume": 26930.5, "close_time": 1763618399999, "quote_volume": 6655.85858, "trades": 381, "taker_buy_base": 10987.7, "taker_buy_quote": 2714.00309 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.247, "high": 0.2475, "low": 0.2451, "close": 0.246, "volume": 21025.9, "close_time": 1763621999999, "quote_volume": 5183.06943, "trades": 382, "taker_buy_base": 10724.5, "taker_buy_quote": 2644.60397 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.246, "high": 0.2475, "low": 0.2458, "close": 0.2467, "volume": 21028.4, "close_time": 1763625599999, "quote_volume": 5188.24788, "trades": 317, "taker_buy_base": 15321.5, "taker_buy_quote": 3780.40701 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2468, "high": 0.247, "low": 0.2458, "close": 0.2459, "volume": 23146.6, "close_time": 1763629199999, "quote_volume": 5701.06132, "trades": 245, "taker_buy_base": 8146.2, "taker_buy_quote": 2006.93212 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.2459, "high": 0.2464, "low": 0.2452, "close": 0.2459, "volume": 24053.5, "close_time": 1763632799999, "quote_volume": 5911.71707, "trades": 229, "taker_buy_base": 10848.3, "taker_buy_quote": 2668.08188 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.2459, "high": 0.2484, "low": 0.2447, "close": 0.2464, "volume": 29611.2, "close_time": 1763636399999, "quote_volume": 7295.3146, "trades": 560, "taker_buy_base": 15122.0, "taker_buy_quote": 3730.29804 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.2464, "high": 0.2489, "low": 0.2461, "close": 0.2477, "volume": 40148.9, "close_time": 1763639999999, "quote_volume": 9917.73534, "trades": 612, "taker_buy_base": 23586.3, "taker_buy_quote": 5828.53065 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2475, "high": 0.2538, "low": 0.2469, "close": 0.2526, "volume": 46902.7, "close_time": 1763643599999, "quote_volume": 11698.72946, "trades": 1116, "taker_buy_base": 26153.5, "taker_buy_quote": 6525.61462 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.2526, "high": 0.2538, "low": 0.2507, "close": 0.2515, "volume": 70961.6, "close_time": 1763647199999, "quote_volume": 17897.43516, "trades": 1435, "taker_buy_base": 48604.5, "taker_buy_quote": 12262.78846 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.2514, "high": 0.2542, "low": 0.2486, "close": 0.2527, "volume": 66379.6, "close_time": 1763650799999, "quote_volume": 16691.17428, "trades": 1850, "taker_buy_base": 29714.5, "taker_buy_quote": 7477.2962 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.2526, "high": 0.2526, "low": 0.2468, "close": 0.2474, "volume": 62077.5, "close_time": 1763654399999, "quote_volume": 15507.38516, "trades": 1411, "taker_buy_base": 24800.6, "taker_buy_quote": 6201.88246 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2474, "high": 0.248, "low": 0.2361, "close": 0.2373, "volume": 112774.4, "close_time": 1763657999999, "quote_volume": 27211.42989, "trades": 2379, "taker_buy_base": 62873.5, "taker_buy_quote": 15159.58244 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.2375, "high": 0.2386, "low": 0.2321, "close": 0.2336, "volume": 70577.6, "close_time": 1763661599999, "quote_volume": 16549.29683, "trades": 2075, "taker_buy_base": 35582.2, "taker_buy_quote": 8345.87972 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.2335, "high": 0.2361, "low": 0.2323, "close": 0.233, "volume": 90727.0, "close_time": 1763665199999, "quote_volume": 21229.18553, "trades": 1778, "taker_buy_base": 27689.4, "taker_buy_quote": 6483.94358 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.233, "high": 0.2382, "low": 0.2309, "close": 0.2375, "volume": 81872.4, "close_time": 1763668799999, "quote_volume": 19176.43002, "trades": 1617, "taker_buy_base": 50174.0, "taker_buy_quote": 11758.21052 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2374, "high": 0.2374, "low": 0.2345, "close": 0.2355, "volume": 47024.7, "close_time": 1763672399999, "quote_volume": 11094.28901, "trades": 1126, "taker_buy_base": 21877.4, "taker_buy_quote": 5158.79477 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.2356, "high": 0.241, "low": 0.2356, "close": 0.2402, "volume": 57039.9, "close_time": 1763675999999, "quote_volume": 13608.08617, "trades": 877, "taker_buy_base": 37952.4, "taker_buy_quote": 9046.62271 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.2401, "high": 0.244, "low": 0.2399, "close": 0.2425, "volume": 41195.2, "close_time": 1763679599999, "quote_volume": 9990.27952, "trades": 615, "taker_buy_base": 22294.3, "taker_buy_quote": 5402.5316 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.2425, "high": 0.2448, "low": 0.2367, "close": 0.2374, "volume": 55515.9, "close_time": 1763683199999, "quote_volume": 13372.88299, "trades": 1208, "taker_buy_base": 26586.2, "taker_buy_quote": 6396.98529 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2376, "high": 0.2432, "low": 0.2375, "close": 0.2425, "volume": 41233.5, "close_time": 1763686799999, "quote_volume": 9919.8156, "trades": 1230, "taker_buy_base": 17280.0, "taker_buy_quote": 4156.4746 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.2425, "high": 0.2446, "low": 0.2409, "close": 0.2416, "volume": 40493.9, "close_time": 1763690399999, "quote_volume": 9833.33837, "trades": 1194, "taker_buy_base": 12432.2, "taker_buy_quote": 3017.47615 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.2419, "high": 0.2419, "low": 0.2343, "close": 0.2353, "volume": 70104.7, "close_time": 1763693999999, "quote_volume": 16722.46908, "trades": 1560, "taker_buy_base": 36241.4, "taker_buy_quote": 8644.49769 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.2352, "high": 0.2386, "low": 0.2349, "close": 0.2373, "volume": 49218.5, "close_time": 1763697599999, "quote_volume": 11658.01657, "trades": 1256, "taker_buy_base": 26400.9, "taker_buy_quote": 6245.69836 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2372, "high": 0.2381, "low": 0.2337, "close": 0.2378, "volume": 39955.8, "close_time": 1763701199999, "quote_volume": 9432.93438, "trades": 1258, "taker_buy_base": 18627.6, "taker_buy_quote": 4401.36535 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.2377, "high": 0.2391, "low": 0.235, "close": 0.2354, "volume": 37524.2, "close_time": 1763704799999, "quote_volume": 8901.45489, "trades": 910, "taker_buy_base": 20944.2, "taker_buy_quote": 4971.65056 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.2355, "high": 0.2385, "low": 0.2344, "close": 0.2374, "volume": 38913.8, "close_time": 1763708399999, "quote_volume": 9178.23985, "trades": 1259, "taker_buy_base": 16915.9, "taker_buy_quote": 3991.35955 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.2373, "high": 0.2376, "low": 0.2082, "close": 0.2231, "volume": 233014.6, "close_time": 1763711999999, "quote_volume": 52223.28846, "trades": 2113, "taker_buy_base": 122744.1, "taker_buy_quote": 27451.53629 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2231, "high": 0.2254, "low": 0.2206, "close": 0.2213, "volume": 79831.8, "close_time": 1763715599999, "quote_volume": 17820.28199, "trades": 1556, "taker_buy_base": 29390.7, "taker_buy_quote": 6551.80521 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.2213, "high": 0.2232, "low": 0.2161, "close": 0.2164, "volume": 53558.5, "close_time": 1763719199999, "quote_volume": 11758.47091, "trades": 1360, "taker_buy_base": 29055.2, "taker_buy_quote": 6387.36105 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.2163, "high": 0.2202, "low": 0.2153, "close": 0.2162, "volume": 66784.9, "close_time": 1763722799999, "quote_volume": 14556.28937, "trades": 1564, "taker_buy_base": 30998.2, "taker_buy_quote": 6756.5439 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.216, "high": 0.2185, "low": 0.2143, "close": 0.2151, "volume": 74933.1, "close_time": 1763726399999, "quote_volume": 16211.44442, "trades": 1170, "taker_buy_base": 29498.3, "taker_buy_quote": 6396.15335 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2152, "high": 0.2249, "low": 0.2108, "close": 0.2243, "volume": 103586.7, "close_time": 1763729999999, "quote_volume": 22509.0764, "trades": 1765, "taker_buy_base": 67420.7, "taker_buy_quote": 14623.85209 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.2243, "high": 0.2256, "low": 0.2207, "close": 0.2235, "volume": 67734.3, "close_time": 1763733599999, "quote_volume": 15123.07258, "trades": 1474, "taker_buy_base": 26979.9, "taker_buy_quote": 6031.36584 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.2235, "high": 0.2349, "low": 0.2228, "close": 0.2342, "volume": 89248.2, "close_time": 1763737199999, "quote_volume": 20403.24015, "trades": 1710, "taker_buy_base": 48035.3, "taker_buy_quote": 10990.41907 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.2343, "high": 0.242, "low": 0.2307, "close": 0.2363, "volume": 131735.9, "close_time": 1763740799999, "quote_volume": 31274.72062, "trades": 2136, "taker_buy_base": 68216.4, "taker_buy_quote": 16248.53858 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2366, "high": 0.2468, "low": 0.234, "close": 0.2456, "volume": 234931.9, "close_time": 1763744399999, "quote_volume": 56507.6574, "trades": 2361, "taker_buy_base": 146429.6, "taker_buy_quote": 35323.62614 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.2456, "high": 0.2461, "low": 0.241, "close": 0.2419, "volume": 99893.1, "close_time": 1763747999999, "quote_volume": 24312.68348, "trades": 1451, "taker_buy_base": 23055.9, "taker_buy_quote": 5616.94428 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.242, "high": 0.2456, "low": 0.2373, "close": 0.2418, "volume": 60642.1, "close_time": 1763751599999, "quote_volume": 14667.32911, "trades": 1254, "taker_buy_base": 30094.1, "taker_buy_quote": 7283.69831 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.2418, "high": 0.2423, "low": 0.2387, "close": 0.2403, "volume": 38273.3, "close_time": 1763755199999, "quote_volume": 9209.19665, "trades": 968, "taker_buy_base": 20499.1, "taker_buy_quote": 4929.11277 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2403, "high": 0.2405, "low": 0.2354, "close": 0.2393, "volume": 49361.3, "close_time": 1763758799999, "quote_volume": 11747.9007, "trades": 1161, "taker_buy_base": 21221.5, "taker_buy_quote": 5058.53839 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.2393, "high": 0.2457, "low": 0.2354, "close": 0.2437, "volume": 58381.9, "close_time": 1763762399999, "quote_volume": 14103.40271, "trades": 1303, "taker_buy_base": 30424.5, "taker_buy_quote": 7346.52155 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.2438, "high": 0.2448, "low": 0.2368, "close": 0.2376, "volume": 50821.8, "close_time": 1763765999999, "quote_volume": 12275.51461, "trades": 751, "taker_buy_base": 21632.0, "taker_buy_quote": 5224.89792 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.2375, "high": 0.2473, "low": 0.2364, "close": 0.2471, "volume": 56910.5, "close_time": 1763769599999, "quote_volume": 13833.80054, "trades": 1036, "taker_buy_base": 39047.2, "taker_buy_quote": 9481.09067 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2467, "high": 0.2545, "low": 0.2425, "close": 0.2499, "volume": 155531.3, "close_time": 1763773199999, "quote_volume": 38859.47001, "trades": 1861, "taker_buy_base": 80490.2, "taker_buy_quote": 20116.82131 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.2499, "high": 0.2524, "low": 0.248, "close": 0.2508, "volume": 36559.6, "close_time": 1763776799999, "quote_volume": 9148.22851, "trades": 1090, "taker_buy_base": 20341.6, "taker_buy_quote": 5087.50913 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.2509, "high": 0.253, "low": 0.2472, "close": 0.252, "volume": 38816.3, "close_time": 1763780399999, "quote_volume": 9714.59446, "trades": 1017, "taker_buy_base": 18165.5, "taker_buy_quote": 4540.45752 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.2519, "high": 0.2575, "low": 0.25, "close": 0.2504, "volume": 70432.5, "close_time": 1763783999999, "quote_volume": 17848.23813, "trades": 1264, "taker_buy_base": 33023.5, "taker_buy_quote": 8359.43091 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2503, "high": 0.2526, "low": 0.2441, "close": 0.2453, "volume": 101815.2, "close_time": 1763787599999, "quote_volume": 25358.40262, "trades": 1392, "taker_buy_base": 51316.1, "taker_buy_quote": 12788.41486 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.2455, "high": 0.2477, "low": 0.237, "close": 0.2377, "volume": 69134.0, "close_time": 1763791199999, "quote_volume": 16800.60687, "trades": 1124, "taker_buy_base": 34904.4, "taker_buy_quote": 8490.96279 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.2378, "high": 0.2499, "low": 0.2374, "close": 0.2467, "volume": 217456.8, "close_time": 1763794799999, "quote_volume": 53497.1828, "trades": 1729, "taker_buy_base": 49288.8, "taker_buy_quote": 12038.71403 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.2467, "high": 0.2506, "low": 0.2451, "close": 0.2494, "volume": 44180.5, "close_time": 1763798399999, "quote_volume": 10966.13024, "trades": 1061, "taker_buy_base": 13752.8, "taker_buy_quote": 3404.32581 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2493, "high": 0.2493, "low": 0.2389, "close": 0.2408, "volume": 103646.4, "close_time": 1763801999999, "quote_volume": 25132.5615, "trades": 1580, "taker_buy_base": 49759.6, "taker_buy_quote": 12104.18592 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.2408, "high": 0.2468, "low": 0.2405, "close": 0.2449, "volume": 71055.1, "close_time": 1763805599999, "quote_volume": 17316.24088, "trades": 1036, "taker_buy_base": 46802.4, "taker_buy_quote": 11419.55625 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.2451, "high": 0.2533, "low": 0.2422, "close": 0.2448, "volume": 65727.2, "close_time": 1763809199999, "quote_volume": 16252.56762, "trades": 1423, "taker_buy_base": 32542.3, "taker_buy_quote": 8054.72678 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.2449, "high": 0.2508, "low": 0.2449, "close": 0.2466, "volume": 55332.0, "close_time": 1763812799999, "quote_volume": 13695.44764, "trades": 1350, "taker_buy_base": 24440.7, "taker_buy_quote": 6052.35649 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2466, "high": 0.2473, "low": 0.2431, "close": 0.2449, "volume": 47078.1, "close_time": 1763816399999, "quote_volume": 11553.79252, "trades": 1122, "taker_buy_base": 17304.9, "taker_buy_quote": 4248.14784 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.2449, "high": 0.2501, "low": 0.2386, "close": 0.2477, "volume": 62992.9, "close_time": 1763819999999, "quote_volume": 15448.50794, "trades": 1555, "taker_buy_base": 36997.0, "taker_buy_quote": 9097.8046 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.2475, "high": 0.2547, "low": 0.2457, "close": 0.2516, "volume": 78418.9, "close_time": 1763823599999, "quote_volume": 19645.48743, "trades": 1506, "taker_buy_base": 42906.2, "taker_buy_quote": 10745.13426 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.2517, "high": 0.2775, "low": 0.2445, "close": 0.2504, "volume": 530663.2, "close_time": 1763827199999, "quote_volume": 138568.6191, "trades": 2772, "taker_buy_base": 202310.3, "taker_buy_quote": 52670.6258 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.25, "high": 0.2538, "low": 0.2468, "close": 0.2518, "volume": 69341.5, "close_time": 1763830799999, "quote_volume": 17399.26923, "trades": 1261, "taker_buy_base": 22950.4, "taker_buy_quote": 5772.98956 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.2517, "high": 0.2548, "low": 0.2497, "close": 0.2505, "volume": 24810.4, "close_time": 1763834399999, "quote_volume": 6245.96194, "trades": 677, "taker_buy_base": 7566.3, "taker_buy_quote": 1904.81375 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.2503, "high": 0.2503, "low": 0.2444, "close": 0.2452, "volume": 67867.1, "close_time": 1763837999999, "quote_volume": 16722.64135, "trades": 952, "taker_buy_base": 21454.7, "taker_buy_quote": 5293.26328 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.2452, "high": 0.3, "low": 0.245, "close": 0.2468, "volume": 223888.9, "close_time": 1763841599999, "quote_volume": 56164.25651, "trades": 1356, "taker_buy_base": 143648.7, "taker_buy_quote": 36227.58007 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2468, "high": 0.2479, "low": 0.243, "close": 0.243, "volume": 45025.4, "close_time": 1763845199999, "quote_volume": 11020.4094, "trades": 867, "taker_buy_base": 12907.6, "taker_buy_quote": 3161.29977 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.243, "high": 0.2446, "low": 0.2425, "close": 0.2436, "volume": 15949.0, "close_time": 1763848799999, "quote_volume": 3883.598, "trades": 638, "taker_buy_base": 9258.7, "taker_buy_quote": 2254.71585 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.2436, "high": 0.248, "low": 0.2423, "close": 0.2464, "volume": 48397.4, "close_time": 1763852399999, "quote_volume": 11823.98478, "trades": 773, "taker_buy_base": 17292.4, "taker_buy_quote": 4239.07048 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.2463, "high": 0.2469, "low": 0.2439, "close": 0.2466, "volume": 16563.9, "close_time": 1763855999999, "quote_volume": 4067.3319, "trades": 729, "taker_buy_base": 8541.6, "taker_buy_quote": 2096.96939 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2446, "high": 0.2625, "low": 0.2421, "close": 0.2449, "volume": 69092.9, "close_time": 1763859599999, "quote_volume": 16956.53735, "trades": 1415, "taker_buy_base": 37286.6, "taker_buy_quote": 9165.33439 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.2447, "high": 0.2486, "low": 0.2446, "close": 0.245, "volume": 25632.3, "close_time": 1763863199999, "quote_volume": 6316.69329, "trades": 834, "taker_buy_base": 11486.7, "taker_buy_quote": 2833.65609 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.2451, "high": 0.2462, "low": 0.2435, "close": 0.2436, "volume": 18243.4, "close_time": 1763866799999, "quote_volume": 4466.16975, "trades": 715, "taker_buy_base": 8950.8, "taker_buy_quote": 2192.78141 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.2435, "high": 0.2437, "low": 0.2387, "close": 0.2404, "volume": 26946.1, "close_time": 1763870399999, "quote_volume": 6477.46789, "trades": 432, "taker_buy_base": 5156.6, "taker_buy_quote": 1243.26686 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2404, "high": 0.2427, "low": 0.2389, "close": 0.24, "volume": 21772.6, "close_time": 1763873999999, "quote_volume": 5241.88102, "trades": 705, "taker_buy_base": 12760.0, "taker_buy_quote": 3070.78079 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.24, "high": 0.24, "low": 0.2364, "close": 0.2378, "volume": 45714.7, "close_time": 1763877599999, "quote_volume": 10879.07071, "trades": 681, "taker_buy_base": 16227.7, "taker_buy_quote": 3858.89758 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.2377, "high": 0.2391, "low": 0.2353, "close": 0.2355, "volume": 14152.1, "close_time": 1763881199999, "quote_volume": 3353.2518, "trades": 456, "taker_buy_base": 7494.4, "taker_buy_quote": 1775.16 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.2354, "high": 0.2367, "low": 0.2336, "close": 0.2357, "volume": 18834.7, "close_time": 1763884799999, "quote_volume": 4424.08185, "trades": 642, "taker_buy_base": 9439.8, "taker_buy_quote": 2219.26283 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2359, "high": 0.2375, "low": 0.2355, "close": 0.237, "volume": 21564.9, "close_time": 1763888399999, "quote_volume": 5098.00858, "trades": 557, "taker_buy_base": 12980.0, "taker_buy_quote": 3069.25943 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.2369, "high": 0.2376, "low": 0.2357, "close": 0.2361, "volume": 16515.9, "close_time": 1763891999999, "quote_volume": 3911.35042, "trades": 460, "taker_buy_base": 8508.3, "taker_buy_quote": 2016.28911 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.236, "high": 0.2364, "low": 0.2325, "close": 0.2344, "volume": 55102.7, "close_time": 1763895599999, "quote_volume": 12926.58164, "trades": 596, "taker_buy_base": 32666.3, "taker_buy_quote": 7681.17451 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.2343, "high": 0.2347, "low": 0.231, "close": 0.234, "volume": 88934.9, "close_time": 1763899199999, "quote_volume": 20669.04461, "trades": 808, "taker_buy_base": 67847.8, "taker_buy_quote": 15764.79873 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.234, "high": 0.2367, "low": 0.2321, "close": 0.2328, "volume": 172350.2, "close_time": 1763902799999, "quote_volume": 40350.27153, "trades": 1068, "taker_buy_base": 139817.8, "taker_buy_quote": 32723.01821 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.233, "high": 0.2343, "low": 0.2326, "close": 0.2326, "volume": 62525.9, "close_time": 1763906399999, "quote_volume": 14596.14451, "trades": 514, "taker_buy_base": 15315.7, "taker_buy_quote": 3576.99193 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.2326, "high": 0.2342, "low": 0.2297, "close": 0.2304, "volume": 34539.9, "close_time": 1763909999999, "quote_volume": 8017.19964, "trades": 777, "taker_buy_base": 15725.5, "taker_buy_quote": 3647.33526 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.2302, "high": 0.232, "low": 0.23, "close": 0.2302, "volume": 18062.9, "close_time": 1763913599999, "quote_volume": 4173.18281, "trades": 620, "taker_buy_base": 10608.0, "taker_buy_quote": 2450.52705 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2302, "high": 0.2336, "low": 0.23, "close": 0.2304, "volume": 31341.1, "close_time": 1763917199999, "quote_volume": 7244.30927, "trades": 592, "taker_buy_base": 16188.4, "taker_buy_quote": 3746.15737 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.2306, "high": 0.232, "low": 0.2298, "close": 0.2314, "volume": 39942.8, "close_time": 1763920799999, "quote_volume": 9213.08565, "trades": 625, "taker_buy_base": 17522.5, "taker_buy_quote": 4035.38929 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.2313, "high": 0.2338, "low": 0.2306, "close": 0.2338, "volume": 10840.0, "close_time": 1763924399999, "quote_volume": 2516.25187, "trades": 315, "taker_buy_base": 7402.5, "taker_buy_quote": 1716.64795 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.2337, "high": 0.2357, "low": 0.2337, "close": 0.2349, "volume": 10226.9, "close_time": 1763927999999, "quote_volume": 2402.94667, "trades": 397, "taker_buy_base": 3930.5, "taker_buy_quote": 922.96706 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2349, "high": 0.2355, "low": 0.2336, "close": 0.2343, "volume": 23898.0, "close_time": 1763931599999, "quote_volume": 5602.33036, "trades": 431, "taker_buy_base": 14958.2, "taker_buy_quote": 3502.20872 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.2343, "high": 0.2359, "low": 0.2335, "close": 0.235, "volume": 7605.3, "close_time": 1763935199999, "quote_volume": 1785.93737, "trades": 296, "taker_buy_base": 3132.7, "taker_buy_quote": 735.03249 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.2349, "high": 0.2358, "low": 0.2339, "close": 0.235, "volume": 7833.3, "close_time": 1763938799999, "quote_volume": 1840.29823, "trades": 241, "taker_buy_base": 4940.5, "taker_buy_quote": 1160.94159 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.235, "high": 0.2373, "low": 0.2332, "close": 0.2371, "volume": 30327.7, "close_time": 1763942399999, "quote_volume": 7128.53807, "trades": 461, "taker_buy_base": 15838.4, "taker_buy_quote": 3719.44653 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2371, "high": 0.2884, "low": 0.2371, "close": 0.2658, "volume": 1704191.3, "close_time": 1763945999999, "quote_volume": 446154.1138, "trades": 6077, "taker_buy_base": 870624.0, "taker_buy_quote": 227474.9494 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.2654, "high": 0.2706, "low": 0.2547, "close": 0.2565, "volume": 625784.8, "close_time": 1763949599999, "quote_volume": 163309.19587, "trades": 3541, "taker_buy_base": 289588.0, "taker_buy_quote": 75546.41085 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.2565, "high": 0.2607, "low": 0.2508, "close": 0.2562, "volume": 132787.6, "close_time": 1763953199999, "quote_volume": 33992.34989, "trades": 2268, "taker_buy_base": 43443.9, "taker_buy_quote": 11157.30527 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.2565, "high": 0.2653, "low": 0.2562, "close": 0.2591, "volume": 46018.3, "close_time": 1763956799999, "quote_volume": 11952.04521, "trades": 1958, "taker_buy_base": 21752.7, "taker_buy_quote": 5645.61255 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2579, "high": 0.2629, "low": 0.2552, "close": 0.2576, "volume": 69513.1, "close_time": 1763960399999, "quote_volume": 17959.04064, "trades": 1810, "taker_buy_base": 33077.7, "taker_buy_quote": 8556.04424 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.2577, "high": 0.2622, "low": 0.2532, "close": 0.2544, "volume": 55902.0, "close_time": 1763963999999, "quote_volume": 14391.76894, "trades": 1773, "taker_buy_base": 24333.8, "taker_buy_quote": 6275.6542 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.2546, "high": 0.2571, "low": 0.2498, "close": 0.2538, "volume": 74469.5, "close_time": 1763967599999, "quote_volume": 18875.00217, "trades": 1248, "taker_buy_base": 25654.4, "taker_buy_quote": 6522.86906 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.2538, "high": 0.2595, "low": 0.2527, "close": 0.2577, "volume": 62939.0, "close_time": 1763971199999, "quote_volume": 16157.5015, "trades": 1535, "taker_buy_base": 44862.8, "taker_buy_quote": 11528.34141 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2577, "high": 0.2577, "low": 0.251, "close": 0.2527, "volume": 64818.8, "close_time": 1763974799999, "quote_volume": 16443.18019, "trades": 1359, "taker_buy_base": 15838.1, "taker_buy_quote": 4016.77755 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.2529, "high": 0.253, "low": 0.2466, "close": 0.2502, "volume": 41093.2, "close_time": 1763978399999, "quote_volume": 10256.20322, "trades": 1256, "taker_buy_base": 18119.9, "taker_buy_quote": 4524.06168 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.2501, "high": 0.2515, "low": 0.2472, "close": 0.2494, "volume": 48818.1, "close_time": 1763981999999, "quote_volume": 12145.83547, "trades": 1337, "taker_buy_base": 17792.5, "taker_buy_quote": 4431.65629 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.2494, "high": 0.2533, "low": 0.2483, "close": 0.2485, "volume": 38405.1, "close_time": 1763985599999, "quote_volume": 9647.37094, "trades": 1179, "taker_buy_base": 29983.7, "taker_buy_quote": 7537.35577 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2484, "high": 0.2486, "low": 0.2463, "close": 0.2481, "volume": 22942.9, "close_time": 1763989199999, "quote_volume": 5672.70006, "trades": 833, "taker_buy_base": 8606.0, "taker_buy_quote": 2127.73781 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.2483, "high": 0.2527, "low": 0.2483, "close": 0.25, "volume": 99038.3, "close_time": 1763992799999, "quote_volume": 24792.05705, "trades": 1169, "taker_buy_base": 42888.7, "taker_buy_quote": 10743.86017 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.25, "high": 0.2512, "low": 0.2452, "close": 0.2485, "volume": 48066.7, "close_time": 1763996399999, "quote_volume": 11938.64911, "trades": 1220, "taker_buy_base": 22043.1, "taker_buy_quote": 5482.89448 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.2488, "high": 0.2505, "low": 0.2468, "close": 0.2501, "volume": 43318.5, "close_time": 1763999999999, "quote_volume": 10788.01807, "trades": 1398, "taker_buy_base": 23330.9, "taker_buy_quote": 5810.00816 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2503, "high": 0.2536, "low": 0.2501, "close": 0.2517, "volume": 38139.5, "close_time": 1764003599999, "quote_volume": 9614.84448, "trades": 1056, "taker_buy_base": 17927.7, "taker_buy_quote": 4518.18997 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.2517, "high": 0.2562, "low": 0.2504, "close": 0.256, "volume": 84600.0, "close_time": 1764007199999, "quote_volume": 21547.76977, "trades": 1230, "taker_buy_base": 65363.7, "taker_buy_quote": 16655.59596 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.256, "high": 0.2562, "low": 0.2532, "close": 0.2548, "volume": 49844.8, "close_time": 1764010799999, "quote_volume": 12693.81627, "trades": 1361, "taker_buy_base": 31151.0, "taker_buy_quote": 7930.69887 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.2547, "high": 0.2553, "low": 0.2526, "close": 0.2531, "volume": 32008.9, "close_time": 1764014399999, "quote_volume": 8120.54458, "trades": 870, "taker_buy_base": 19326.4, "taker_buy_quote": 4900.07048 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.253, "high": 0.2543, "low": 0.2522, "close": 0.2535, "volume": 14705.2, "close_time": 1764017999999, "quote_volume": 3726.27395, "trades": 487, "taker_buy_base": 5821.6, "taker_buy_quote": 1474.6103 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.2533, "high": 0.2534, "low": 0.2512, "close": 0.2516, "volume": 28375.7, "close_time": 1764021599999, "quote_volume": 7175.5423, "trades": 437, "taker_buy_base": 11910.7, "taker_buy_quote": 3007.09803 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.2516, "high": 0.2523, "low": 0.2492, "close": 0.2498, "volume": 13766.0, "close_time": 1764025199999, "quote_volume": 3445.42771, "trades": 454, "taker_buy_base": 9605.1, "taker_buy_quote": 2404.17357 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.2499, "high": 0.2517, "low": 0.2499, "close": 0.2515, "volume": 15905.2, "close_time": 1764028799999, "quote_volume": 3990.68227, "trades": 617, "taker_buy_base": 6441.1, "taker_buy_quote": 1616.26743 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2493, "high": 0.2581, "low": 0.2444, "close": 0.2463, "volume": 113121.0, "close_time": 1764032399999, "quote_volume": 28397.03514, "trades": 1210, "taker_buy_base": 48561.1, "taker_buy_quote": 12220.37855 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.2462, "high": 0.2483, "low": 0.2457, "close": 0.246, "volume": 9203.8, "close_time": 1764035999999, "quote_volume": 2272.30356, "trades": 402, "taker_buy_base": 4282.2, "taker_buy_quote": 1056.92665 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.246, "high": 0.2467, "low": 0.2429, "close": 0.2459, "volume": 19399.9, "close_time": 1764039599999, "quote_volume": 4752.00395, "trades": 578, "taker_buy_base": 10407.9, "taker_buy_quote": 2551.81656 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.2459, "high": 0.2464, "low": 0.2433, "close": 0.2434, "volume": 17139.2, "close_time": 1764043199999, "quote_volume": 4196.82207, "trades": 788, "taker_buy_base": 10850.3, "taker_buy_quote": 2655.86711 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2434, "high": 0.2453, "low": 0.2432, "close": 0.2449, "volume": 13374.8, "close_time": 1764046799999, "quote_volume": 3266.45384, "trades": 492, "taker_buy_base": 4439.9, "taker_buy_quote": 1085.02957 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.2449, "high": 0.2456, "low": 0.2436, "close": 0.2449, "volume": 29713.0, "close_time": 1764050399999, "quote_volume": 7269.39089, "trades": 518, "taker_buy_base": 14825.7, "taker_buy_quote": 3627.12446 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.2451, "high": 0.2456, "low": 0.241, "close": 0.2415, "volume": 41836.7, "close_time": 1764053999999, "quote_volume": 10152.58847, "trades": 615, "taker_buy_base": 19289.6, "taker_buy_quote": 4692.69663 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.2415, "high": 0.2428, "low": 0.2412, "close": 0.2414, "volume": 15254.3, "close_time": 1764057599999, "quote_volume": 3687.97583, "trades": 757, "taker_buy_base": 7673.9, "taker_buy_quote": 1854.87301 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2415, "high": 0.2443, "low": 0.241, "close": 0.2412, "volume": 58643.2, "close_time": 1764061199999, "quote_volume": 14236.10666, "trades": 884, "taker_buy_base": 34853.2, "taker_buy_quote": 8468.08093 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.2413, "high": 0.2429, "low": 0.2397, "close": 0.2421, "volume": 24028.4, "close_time": 1764064799999, "quote_volume": 5805.61775, "trades": 638, "taker_buy_base": 14767.9, "taker_buy_quote": 3571.62582 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.242, "high": 0.2423, "low": 0.2405, "close": 0.2418, "volume": 14536.7, "close_time": 1764068399999, "quote_volume": 3512.85421, "trades": 462, "taker_buy_base": 10278.4, "taker_buy_quote": 2483.24128 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.2418, "high": 0.2426, "low": 0.2406, "close": 0.2421, "volume": 31713.7, "close_time": 1764071999999, "quote_volume": 7668.0542, "trades": 685, "taker_buy_base": 10070.9, "taker_buy_quote": 2436.63316 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.242, "high": 0.2437, "low": 0.2414, "close": 0.2426, "volume": 32189.4, "close_time": 1764075599999, "quote_volume": 7804.84546, "trades": 781, "taker_buy_base": 20903.5, "taker_buy_quote": 5065.92777 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.2426, "high": 0.243, "low": 0.2396, "close": 0.2402, "volume": 20697.0, "close_time": 1764079199999, "quote_volume": 5001.55573, "trades": 791, "taker_buy_base": 9692.0, "taker_buy_quote": 2343.05266 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.2403, "high": 0.2414, "low": 0.2375, "close": 0.2399, "volume": 24090.1, "close_time": 1764082799999, "quote_volume": 5780.51642, "trades": 829, "taker_buy_base": 12141.9, "taker_buy_quote": 2914.68372 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.2394, "high": 0.2446, "low": 0.2389, "close": 0.2422, "volume": 28808.7, "close_time": 1764086399999, "quote_volume": 6969.60816, "trades": 886, "taker_buy_base": 21111.8, "taker_buy_quote": 5109.64047 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2423, "high": 0.2434, "low": 0.241, "close": 0.2419, "volume": 19265.3, "close_time": 1764089999999, "quote_volume": 4665.98212, "trades": 584, "taker_buy_base": 8785.9, "taker_buy_quote": 2128.03542 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.2418, "high": 0.2431, "low": 0.2411, "close": 0.2412, "volume": 11808.2, "close_time": 1764093599999, "quote_volume": 2858.65091, "trades": 515, "taker_buy_base": 8603.2, "taker_buy_quote": 2082.94385 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.2412, "high": 0.242, "low": 0.2407, "close": 0.2409, "volume": 19255.4, "close_time": 1764097199999, "quote_volume": 4652.12143, "trades": 301, "taker_buy_base": 3673.8, "taker_buy_quote": 887.16444 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.2409, "high": 0.2414, "low": 0.2377, "close": 0.2403, "volume": 21843.6, "close_time": 1764100799999, "quote_volume": 5228.58727, "trades": 619, "taker_buy_base": 13625.7, "taker_buy_quote": 3261.32908 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2404, "high": 0.244, "low": 0.2398, "close": 0.2427, "volume": 21291.8, "close_time": 1764104399999, "quote_volume": 5160.96152, "trades": 491, "taker_buy_base": 15824.6, "taker_buy_quote": 3840.12852 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.2427, "high": 0.2456, "low": 0.2425, "close": 0.2439, "volume": 31300.3, "close_time": 1764107999999, "quote_volume": 7641.48158, "trades": 603, "taker_buy_base": 15861.6, "taker_buy_quote": 3869.4733 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.2437, "high": 0.2468, "low": 0.2419, "close": 0.2458, "volume": 25414.5, "close_time": 1764111599999, "quote_volume": 6201.98824, "trades": 603, "taker_buy_base": 14774.9, "taker_buy_quote": 3606.1991 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.2458, "high": 0.2509, "low": 0.245, "close": 0.2474, "volume": 45921.5, "close_time": 1764115199999, "quote_volume": 11372.84993, "trades": 749, "taker_buy_base": 27442.7, "taker_buy_quote": 6795.54836 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2477, "high": 0.2477, "low": 0.243, "close": 0.2433, "volume": 38552.9, "close_time": 1764118799999, "quote_volume": 9426.59022, "trades": 641, "taker_buy_base": 20015.1, "taker_buy_quote": 4893.55093 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.2432, "high": 0.2455, "low": 0.2428, "close": 0.2433, "volume": 25555.5, "close_time": 1764122399999, "quote_volume": 6228.30827, "trades": 673, "taker_buy_base": 15474.1, "taker_buy_quote": 3769.72547 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.2433, "high": 0.2441, "low": 0.2422, "close": 0.2425, "volume": 17005.7, "close_time": 1764125999999, "quote_volume": 4133.75958, "trades": 475, "taker_buy_base": 14786.5, "taker_buy_quote": 3595.15974 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.2425, "high": 0.2441, "low": 0.2401, "close": 0.2411, "volume": 28840.6, "close_time": 1764129599999, "quote_volume": 6975.61375, "trades": 481, "taker_buy_base": 17567.4, "taker_buy_quote": 4249.1322 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2412, "high": 0.242, "low": 0.241, "close": 0.2412, "volume": 5856.6, "close_time": 1764133199999, "quote_volume": 1413.99438, "trades": 189, "taker_buy_base": 3512.6, "taker_buy_quote": 848.31182 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.2412, "high": 0.2445, "low": 0.241, "close": 0.2428, "volume": 6090.1, "close_time": 1764136799999, "quote_volume": 1481.93685, "trades": 176, "taker_buy_base": 4257.3, "taker_buy_quote": 1035.88587 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.2428, "high": 0.2435, "low": 0.2401, "close": 0.2409, "volume": 55338.0, "close_time": 1764140399999, "quote_volume": 13408.06265, "trades": 539, "taker_buy_base": 39175.4, "taker_buy_quote": 9492.20661 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.2406, "high": 0.241, "low": 0.2396, "close": 0.2396, "volume": 12357.5, "close_time": 1764143999999, "quote_volume": 2970.49794, "trades": 258, "taker_buy_base": 4265.4, "taker_buy_quote": 1025.66223 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2397, "high": 0.2401, "low": 0.2372, "close": 0.2372, "volume": 18340.3, "close_time": 1764147599999, "quote_volume": 4372.71605, "trades": 355, "taker_buy_base": 7746.5, "taker_buy_quote": 1845.94948 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.2372, "high": 0.2382, "low": 0.2363, "close": 0.2372, "volume": 14078.7, "close_time": 1764151199999, "quote_volume": 3341.52441, "trades": 420, "taker_buy_base": 8694.8, "taker_buy_quote": 2063.56621 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.2372, "high": 0.2378, "low": 0.2354, "close": 0.2368, "volume": 25184.6, "close_time": 1764154799999, "quote_volume": 5957.60305, "trades": 282, "taker_buy_base": 10405.6, "taker_buy_quote": 2467.72117 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.2367, "high": 0.2367, "low": 0.2351, "close": 0.2356, "volume": 27397.4, "close_time": 1764158399999, "quote_volume": 6465.51513, "trades": 385, "taker_buy_base": 10881.8, "taker_buy_quote": 2568.4577 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2356, "high": 0.2364, "low": 0.2346, "close": 0.2363, "volume": 14157.7, "close_time": 1764161999999, "quote_volume": 3333.61099, "trades": 518, "taker_buy_base": 6957.5, "taker_buy_quote": 1637.71101 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.2363, "high": 0.2391, "low": 0.2363, "close": 0.2387, "volume": 21253.8, "close_time": 1764165599999, "quote_volume": 5051.17435, "trades": 509, "taker_buy_base": 13972.2, "taker_buy_quote": 3319.11405 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.2386, "high": 0.2395, "low": 0.2362, "close": 0.2364, "volume": 19147.1, "close_time": 1764169199999, "quote_volume": 4558.19682, "trades": 775, "taker_buy_base": 7970.2, "taker_buy_quote": 1896.67741 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.2365, "high": 0.2369, "low": 0.2345, "close": 0.2355, "volume": 47035.0, "close_time": 1764172799999, "quote_volume": 11088.65812, "trades": 930, "taker_buy_base": 14538.6, "taker_buy_quote": 3427.74823 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2356, "high": 0.2383, "low": 0.2356, "close": 0.237, "volume": 17095.5, "close_time": 1764176399999, "quote_volume": 4049.39703, "trades": 573, "taker_buy_base": 10238.5, "taker_buy_quote": 2422.933 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.2371, "high": 0.2419, "low": 0.2367, "close": 0.2412, "volume": 19758.6, "close_time": 1764179999999, "quote_volume": 4733.93538, "trades": 816, "taker_buy_base": 10833.5, "taker_buy_quote": 2594.56361 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.2413, "high": 0.2433, "low": 0.2408, "close": 0.2422, "volume": 27474.6, "close_time": 1764183599999, "quote_volume": 6643.28356, "trades": 736, "taker_buy_base": 13385.0, "taker_buy_quote": 3235.5194 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.2422, "high": 0.2423, "low": 0.2405, "close": 0.2421, "volume": 19242.6, "close_time": 1764187199999, "quote_volume": 4645.04254, "trades": 424, "taker_buy_base": 7550.8, "taker_buy_quote": 1820.71163 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.242, "high": 0.2424, "low": 0.2408, "close": 0.2416, "volume": 9052.5, "close_time": 1764190799999, "quote_volume": 2188.29391, "trades": 347, "taker_buy_base": 4090.1, "taker_buy_quote": 988.561 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.2416, "high": 0.243, "low": 0.2405, "close": 0.2424, "volume": 12171.0, "close_time": 1764194399999, "quote_volume": 2948.5064, "trades": 336, "taker_buy_base": 3005.8, "taker_buy_quote": 726.93584 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.2423, "high": 0.2433, "low": 0.2419, "close": 0.2432, "volume": 5511.7, "close_time": 1764197999999, "quote_volume": 1337.37292, "trades": 215, "taker_buy_base": 3216.9, "taker_buy_quote": 780.33572 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.2429, "high": 0.2441, "low": 0.242, "close": 0.2434, "volume": 7936.9, "close_time": 1764201599999, "quote_volume": 1928.44634, "trades": 220, "taker_buy_base": 2631.6, "taker_buy_quote": 639.40497 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2434, "high": 0.2434, "low": 0.2403, "close": 0.2411, "volume": 20262.9, "close_time": 1764205199999, "quote_volume": 4887.41796, "trades": 391, "taker_buy_base": 15000.4, "taker_buy_quote": 3617.15154 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.2412, "high": 0.2424, "low": 0.2403, "close": 0.242, "volume": 11999.8, "close_time": 1764208799999, "quote_volume": 2893.6128, "trades": 509, "taker_buy_base": 4732.4, "taker_buy_quote": 1140.95049 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.2419, "high": 0.2429, "low": 0.2411, "close": 0.2418, "volume": 21198.3, "close_time": 1764212399999, "quote_volume": 5131.0759, "trades": 416, "taker_buy_base": 8167.9, "taker_buy_quote": 1979.0525 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.2418, "high": 0.2424, "low": 0.2395, "close": 0.2406, "volume": 22638.2, "close_time": 1764215999999, "quote_volume": 5464.62572, "trades": 370, "taker_buy_base": 13668.9, "taker_buy_quote": 3302.12556 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2406, "high": 0.2445, "low": 0.2402, "close": 0.2444, "volume": 12051.3, "close_time": 1764219599999, "quote_volume": 2923.19906, "trades": 453, "taker_buy_base": 5928.2, "taker_buy_quote": 1437.161 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.2438, "high": 0.2491, "low": 0.2432, "close": 0.2475, "volume": 22092.3, "close_time": 1764223199999, "quote_volume": 5434.18915, "trades": 582, "taker_buy_base": 8150.7, "taker_buy_quote": 2005.84998 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.2475, "high": 0.2476, "low": 0.2453, "close": 0.2467, "volume": 5496.7, "close_time": 1764226799999, "quote_volume": 1354.42501, "trades": 254, "taker_buy_base": 2440.5, "taker_buy_quote": 601.3543 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.2467, "high": 0.2492, "low": 0.2454, "close": 0.2459, "volume": 51183.0, "close_time": 1764230399999, "quote_volume": 12658.32101, "trades": 438, "taker_buy_base": 46685.1, "taker_buy_quote": 11545.61338 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.246, "high": 0.2479, "low": 0.2447, "close": 0.2475, "volume": 8106.9, "close_time": 1764233999999, "quote_volume": 1998.08688, "trades": 381, "taker_buy_base": 3890.7, "taker_buy_quote": 958.48546 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.2475, "high": 0.2498, "low": 0.2475, "close": 0.2485, "volume": 22901.7, "close_time": 1764237599999, "quote_volume": 5698.55549, "trades": 435, "taker_buy_base": 16219.7, "taker_buy_quote": 4037.4444 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.2484, "high": 0.2531, "low": 0.2481, "close": 0.2516, "volume": 51894.1, "close_time": 1764241199999, "quote_volume": 13031.80184, "trades": 598, "taker_buy_base": 27233.4, "taker_buy_quote": 6839.37055 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.2517, "high": 0.2559, "low": 0.2496, "close": 0.2529, "volume": 93521.7, "close_time": 1764244799999, "quote_volume": 23718.03082, "trades": 1123, "taker_buy_base": 50162.9, "taker_buy_quote": 12727.41088 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2529, "high": 0.2549, "low": 0.2487, "close": 0.2494, "volume": 45538.4, "close_time": 1764248399999, "quote_volume": 11451.17854, "trades": 851, "taker_buy_base": 14697.6, "taker_buy_quote": 3713.56344 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.2493, "high": 0.2577, "low": 0.2486, "close": 0.2533, "volume": 46055.5, "close_time": 1764251999999, "quote_volume": 11711.9735, "trades": 800, "taker_buy_base": 22382.1, "taker_buy_quote": 5698.18448 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.2533, "high": 0.2555, "low": 0.2505, "close": 0.2541, "volume": 38478.9, "close_time": 1764255599999, "quote_volume": 9747.22978, "trades": 776, "taker_buy_base": 19130.1, "taker_buy_quote": 4852.71322 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.2538, "high": 0.2559, "low": 0.2529, "close": 0.2554, "volume": 21449.0, "close_time": 1764259199999, "quote_volume": 5469.10502, "trades": 481, "taker_buy_base": 12650.2, "taker_buy_quote": 3225.74372 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2553, "high": 0.264, "low": 0.2539, "close": 0.2631, "volume": 68334.3, "close_time": 1764262799999, "quote_volume": 17704.32649, "trades": 1041, "taker_buy_base": 43564.6, "taker_buy_quote": 11279.72624 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.2631, "high": 0.27, "low": 0.2617, "close": 0.2617, "volume": 138800.2, "close_time": 1764266399999, "quote_volume": 36889.6304, "trades": 1681, "taker_buy_base": 63140.7, "taker_buy_quote": 16791.73745 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.2617, "high": 0.2653, "low": 0.26, "close": 0.2647, "volume": 127275.4, "close_time": 1764269999999, "quote_volume": 33357.022, "trades": 883, "taker_buy_base": 97303.8, "taker_buy_quote": 25487.37181 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.2645, "high": 0.2666, "low": 0.2626, "close": 0.2632, "volume": 37134.9, "close_time": 1764273599999, "quote_volume": 9809.43451, "trades": 724, "taker_buy_base": 24846.1, "taker_buy_quote": 6561.21947 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2631, "high": 0.2636, "low": 0.261, "close": 0.2611, "volume": 20018.5, "close_time": 1764277199999, "quote_volume": 5249.59382, "trades": 489, "taker_buy_base": 11198.3, "taker_buy_quote": 2936.73325 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.2611, "high": 0.2613, "low": 0.2583, "close": 0.2588, "volume": 29927.8, "close_time": 1764280799999, "quote_volume": 7770.43531, "trades": 641, "taker_buy_base": 22807.1, "taker_buy_quote": 5919.88787 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.2587, "high": 0.26, "low": 0.2559, "close": 0.2569, "volume": 27531.4, "close_time": 1764284399999, "quote_volume": 7095.78626, "trades": 486, "taker_buy_base": 9862.1, "taker_buy_quote": 2540.76669 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.257, "high": 0.259, "low": 0.2537, "close": 0.2584, "volume": 72116.7, "close_time": 1764287999999, "quote_volume": 18463.53788, "trades": 786, "taker_buy_base": 33725.1, "taker_buy_quote": 8640.85001 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.257, "high": 0.2647, "low": 0.2561, "close": 0.26, "volume": 44885.4, "close_time": 1764291599999, "quote_volume": 11702.46813, "trades": 1196, "taker_buy_base": 20278.8, "taker_buy_quote": 5284.93818 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.2602, "high": 0.2682, "low": 0.2579, "close": 0.2594, "volume": 197822.4, "close_time": 1764295199999, "quote_volume": 52220.84785, "trades": 1930, "taker_buy_base": 88450.1, "taker_buy_quote": 23383.45633 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.2597, "high": 0.2615, "low": 0.2487, "close": 0.2495, "volume": 75967.5, "close_time": 1764298799999, "quote_volume": 19407.09338, "trades": 1132, "taker_buy_base": 31911.8, "taker_buy_quote": 8194.98935 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.2497, "high": 0.2519, "low": 0.2484, "close": 0.2498, "volume": 22500.3, "close_time": 1764302399999, "quote_volume": 5624.30676, "trades": 637, "taker_buy_base": 8252.7, "taker_buy_quote": 2061.37293 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2499, "high": 0.2511, "low": 0.2482, "close": 0.2485, "volume": 20754.0, "close_time": 1764305999999, "quote_volume": 5189.13739, "trades": 494, "taker_buy_base": 10296.4, "taker_buy_quote": 2572.14863 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.2483, "high": 0.2494, "low": 0.2476, "close": 0.2476, "volume": 23186.9, "close_time": 1764309599999, "quote_volume": 5755.44456, "trades": 492, "taker_buy_base": 5928.1, "taker_buy_quote": 1471.86678 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.2474, "high": 0.248, "low": 0.2456, "close": 0.2476, "volume": 10905.6, "close_time": 1764313199999, "quote_volume": 2695.60311, "trades": 385, "taker_buy_base": 6517.6, "taker_buy_quote": 1611.36315 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.2476, "high": 0.2496, "low": 0.2472, "close": 0.2477, "volume": 21791.6, "close_time": 1764316799999, "quote_volume": 5414.86441, "trades": 560, "taker_buy_base": 16184.8, "taker_buy_quote": 4021.50967 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2473, "high": 0.2531, "low": 0.2468, "close": 0.252, "volume": 37362.5, "close_time": 1764320399999, "quote_volume": 9317.40696, "trades": 915, "taker_buy_base": 20555.2, "taker_buy_quote": 5121.29258 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.2522, "high": 0.2524, "low": 0.2508, "close": 0.2516, "volume": 22959.8, "close_time": 1764323999999, "quote_volume": 5774.40055, "trades": 723, "taker_buy_base": 12746.8, "taker_buy_quote": 3205.80694 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.2511, "high": 0.2522, "low": 0.2506, "close": 0.2515, "volume": 29562.5, "close_time": 1764327599999, "quote_volume": 7427.67974, "trades": 750, "taker_buy_base": 25269.8, "taker_buy_quote": 6348.84626 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.2515, "high": 0.2517, "low": 0.2481, "close": 0.2493, "volume": 21063.8, "close_time": 1764331199999, "quote_volume": 5265.33778, "trades": 754, "taker_buy_base": 16602.5, "taker_buy_quote": 4149.8824 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2492, "high": 0.2509, "low": 0.2486, "close": 0.2495, "volume": 60853.9, "close_time": 1764334799999, "quote_volume": 15185.87414, "trades": 582, "taker_buy_base": 12602.1, "taker_buy_quote": 3147.42923 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.2495, "high": 0.2523, "low": 0.2481, "close": 0.2509, "volume": 28875.2, "close_time": 1764338399999, "quote_volume": 7230.68881, "trades": 711, "taker_buy_base": 24989.2, "taker_buy_quote": 6258.62213 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.2508, "high": 0.2526, "low": 0.2495, "close": 0.252, "volume": 26518.1, "close_time": 1764341999999, "quote_volume": 6665.73832, "trades": 840, "taker_buy_base": 15229.9, "taker_buy_quote": 3825.05134 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.2521, "high": 0.2524, "low": 0.2485, "close": 0.2495, "volume": 21366.7, "close_time": 1764345599999, "quote_volume": 5345.71793, "trades": 609, "taker_buy_base": 15114.9, "taker_buy_quote": 3785.82387 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2494, "high": 0.2497, "low": 0.2434, "close": 0.2434, "volume": 17143.8, "close_time": 1764349199999, "quote_volume": 4205.33842, "trades": 462, "taker_buy_base": 14684.0, "taker_buy_quote": 3601.05881 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.2435, "high": 0.2436, "low": 0.2387, "close": 0.2396, "volume": 61864.0, "close_time": 1764352799999, "quote_volume": 14909.73182, "trades": 779, "taker_buy_base": 29846.6, "taker_buy_quote": 7183.56914 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.2398, "high": 0.2414, "low": 0.2372, "close": 0.2409, "volume": 21059.4, "close_time": 1764356399999, "quote_volume": 5031.89831, "trades": 694, "taker_buy_base": 13344.4, "taker_buy_quote": 3186.71477 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.2407, "high": 0.2429, "low": 0.2398, "close": 0.2422, "volume": 70140.4, "close_time": 1764359999999, "quote_volume": 17005.76201, "trades": 345, "taker_buy_base": 6205.5, "taker_buy_quote": 1498.17103 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2422, "high": 0.2429, "low": 0.2406, "close": 0.2428, "volume": 12923.9, "close_time": 1764363599999, "quote_volume": 3117.06076, "trades": 293, "taker_buy_base": 4582.3, "taker_buy_quote": 1105.50761 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.2428, "high": 0.2428, "low": 0.2412, "close": 0.2412, "volume": 4580.5, "close_time": 1764367199999, "quote_volume": 1107.40165, "trades": 178, "taker_buy_base": 2566.7, "taker_buy_quote": 620.51085 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.2407, "high": 0.2421, "low": 0.2393, "close": 0.2419, "volume": 13983.0, "close_time": 1764370799999, "quote_volume": 3368.39607, "trades": 255, "taker_buy_base": 8326.7, "taker_buy_quote": 2008.83709 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.2419, "high": 0.2425, "low": 0.2401, "close": 0.2401, "volume": 5398.0, "close_time": 1764374399999, "quote_volume": 1302.37765, "trades": 233, "taker_buy_base": 2631.2, "taker_buy_quote": 634.57598 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2396, "high": 0.2434, "low": 0.2377, "close": 0.2399, "volume": 36562.2, "close_time": 1764377999999, "quote_volume": 8754.8674, "trades": 606, "taker_buy_base": 13143.0, "taker_buy_quote": 3161.91302 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.2398, "high": 0.241, "low": 0.2394, "close": 0.2399, "volume": 4075.4, "close_time": 1764381599999, "quote_volume": 978.44185, "trades": 182, "taker_buy_base": 2519.0, "taker_buy_quote": 604.74303 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.2398, "high": 0.2413, "low": 0.2388, "close": 0.2399, "volume": 18465.7, "close_time": 1764385199999, "quote_volume": 4440.41631, "trades": 244, "taker_buy_base": 14657.7, "taker_buy_quote": 3527.48542 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.2399, "high": 0.2407, "low": 0.2385, "close": 0.24, "volume": 11032.2, "close_time": 1764388799999, "quote_volume": 2641.3396, "trades": 437, "taker_buy_base": 6848.6, "taker_buy_quote": 1640.30398 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2399, "high": 0.2403, "low": 0.239, "close": 0.24, "volume": 9182.5, "close_time": 1764392399999, "quote_volume": 2199.76163, "trades": 348, "taker_buy_base": 6593.8, "taker_buy_quote": 1579.17341 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.2399, "high": 0.2399, "low": 0.238, "close": 0.2384, "volume": 10068.0, "close_time": 1764395999999, "quote_volume": 2406.27427, "trades": 280, "taker_buy_base": 4638.7, "taker_buy_quote": 1108.68323 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.2385, "high": 0.2393, "low": 0.2362, "close": 0.238, "volume": 18432.5, "close_time": 1764399599999, "quote_volume": 4385.04538, "trades": 404, "taker_buy_base": 10599.0, "taker_buy_quote": 2521.66932 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.2376, "high": 0.2383, "low": 0.2366, "close": 0.2367, "volume": 5163.6, "close_time": 1764403199999, "quote_volume": 1226.40199, "trades": 231, "taker_buy_base": 2821.3, "taker_buy_quote": 669.94046 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2369, "high": 0.2381, "low": 0.2367, "close": 0.2373, "volume": 9689.8, "close_time": 1764406799999, "quote_volume": 2302.43604, "trades": 218, "taker_buy_base": 7527.0, "taker_buy_quote": 1788.95222 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.2374, "high": 0.2389, "low": 0.2374, "close": 0.2382, "volume": 3516.9, "close_time": 1764410399999, "quote_volume": 837.40184, "trades": 151, "taker_buy_base": 1429.6, "taker_buy_quote": 340.38043 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.2382, "high": 0.2401, "low": 0.2372, "close": 0.2397, "volume": 17168.2, "close_time": 1764413999999, "quote_volume": 4103.46656, "trades": 397, "taker_buy_base": 7645.1, "taker_buy_quote": 1827.87344 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.2398, "high": 0.2451, "low": 0.2397, "close": 0.2432, "volume": 47670.8, "close_time": 1764417599999, "quote_volume": 11536.04317, "trades": 406, "taker_buy_base": 32238.1, "taker_buy_quote": 7793.99967 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2434, "high": 0.2439, "low": 0.2406, "close": 0.2406, "volume": 4969.5, "close_time": 1764421199999, "quote_volume": 1201.57178, "trades": 219, "taker_buy_base": 1809.6, "taker_buy_quote": 437.64784 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.2403, "high": 0.241, "low": 0.2392, "close": 0.2408, "volume": 7615.4, "close_time": 1764424799999, "quote_volume": 1829.02829, "trades": 278, "taker_buy_base": 3620.9, "taker_buy_quote": 869.35184 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.2408, "high": 0.2411, "low": 0.2397, "close": 0.2407, "volume": 10397.4, "close_time": 1764428399999, "quote_volume": 2498.61139, "trades": 201, "taker_buy_base": 7651.1, "taker_buy_quote": 1838.34922 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.2407, "high": 0.2445, "low": 0.2403, "close": 0.2417, "volume": 19615.6, "close_time": 1764431999999, "quote_volume": 4748.2773, "trades": 401, "taker_buy_base": 10458.0, "taker_buy_quote": 2532.55243 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2418, "high": 0.2425, "low": 0.24, "close": 0.2401, "volume": 10119.3, "close_time": 1764435599999, "quote_volume": 2435.64451, "trades": 234, "taker_buy_base": 3538.2, "taker_buy_quote": 852.46626 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.2401, "high": 0.2402, "low": 0.2368, "close": 0.2371, "volume": 12526.8, "close_time": 1764439199999, "quote_volume": 2990.74258, "trades": 305, "taker_buy_base": 4759.5, "taker_buy_quote": 1135.54007 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.237, "high": 0.2381, "low": 0.2362, "close": 0.2375, "volume": 9537.7, "close_time": 1764442799999, "quote_volume": 2263.38328, "trades": 321, "taker_buy_base": 4079.3, "taker_buy_quote": 968.00561 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.2373, "high": 0.2385, "low": 0.2372, "close": 0.2379, "volume": 3677.5, "close_time": 1764446399999, "quote_volume": 874.98434, "trades": 159, "taker_buy_base": 2164.8, "taker_buy_quote": 514.97788 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2378, "high": 0.2384, "low": 0.2362, "close": 0.2384, "volume": 9989.0, "close_time": 1764449999999, "quote_volume": 2371.08981, "trades": 302, "taker_buy_base": 3730.7, "taker_buy_quote": 885.07104 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.2385, "high": 0.2385, "low": 0.2372, "close": 0.2379, "volume": 6256.1, "close_time": 1764453599999, "quote_volume": 1486.50956, "trades": 163, "taker_buy_base": 2018.6, "taker_buy_quote": 480.29893 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.2379, "high": 0.2379, "low": 0.2367, "close": 0.2374, "volume": 8000.9, "close_time": 1764457199999, "quote_volume": 1896.46231, "trades": 190, "taker_buy_base": 3133.5, "taker_buy_quote": 743.36105 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.2374, "high": 0.2376, "low": 0.236, "close": 0.236, "volume": 5053.8, "close_time": 1764460799999, "quote_volume": 1197.27157, "trades": 228, "taker_buy_base": 2311.8, "taker_buy_quote": 547.25263 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2355, "high": 0.2364, "low": 0.2347, "close": 0.2353, "volume": 15134.4, "close_time": 1764464399999, "quote_volume": 3556.49095, "trades": 205, "taker_buy_base": 2424.6, "taker_buy_quote": 571.33454 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.2351, "high": 0.2351, "low": 0.2328, "close": 0.2343, "volume": 7505.0, "close_time": 1764467999999, "quote_volume": 1757.97696, "trades": 295, "taker_buy_base": 2527.5, "taker_buy_quote": 592.22089 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.2342, "high": 0.2357, "low": 0.2331, "close": 0.2333, "volume": 16374.0, "close_time": 1764471599999, "quote_volume": 3845.36568, "trades": 274, "taker_buy_base": 3039.5, "taker_buy_quote": 713.40632 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.2333, "high": 0.2333, "low": 0.2308, "close": 0.2329, "volume": 12207.5, "close_time": 1764475199999, "quote_volume": 2835.35342, "trades": 317, "taker_buy_base": 8474.5, "taker_buy_quote": 1968.24212 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2329, "high": 0.2334, "low": 0.2314, "close": 0.2325, "volume": 7213.3, "close_time": 1764478799999, "quote_volume": 1679.94524, "trades": 193, "taker_buy_base": 5423.6, "taker_buy_quote": 1263.77946 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.2325, "high": 0.2325, "low": 0.2302, "close": 0.2306, "volume": 8927.4, "close_time": 1764482399999, "quote_volume": 2061.89852, "trades": 266, "taker_buy_base": 3570.0, "taker_buy_quote": 825.41099 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.2306, "high": 0.2329, "low": 0.2296, "close": 0.2319, "volume": 10845.2, "close_time": 1764485999999, "quote_volume": 2501.29768, "trades": 254, "taker_buy_base": 8272.7, "taker_buy_quote": 1906.6711 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.2318, "high": 0.2337, "low": 0.2315, "close": 0.2334, "volume": 9456.7, "close_time": 1764489599999, "quote_volume": 2201.46328, "trades": 150, "taker_buy_base": 7254.5, "taker_buy_quote": 1688.8472 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2334, "high": 0.2345, "low": 0.2314, "close": 0.2332, "volume": 9922.1, "close_time": 1764493199999, "quote_volume": 2310.03678, "trades": 432, "taker_buy_base": 4523.5, "taker_buy_quote": 1052.68494 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.2333, "high": 0.2345, "low": 0.233, "close": 0.2343, "volume": 7851.8, "close_time": 1764496799999, "quote_volume": 1834.63827, "trades": 347, "taker_buy_base": 3578.9, "taker_buy_quote": 836.26138 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.2342, "high": 0.2347, "low": 0.233, "close": 0.234, "volume": 6219.8, "close_time": 1764500399999, "quote_volume": 1454.65796, "trades": 244, "taker_buy_base": 3262.2, "taker_buy_quote": 762.55976 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.234, "high": 0.2346, "low": 0.2327, "close": 0.2329, "volume": 10215.9, "close_time": 1764503999999, "quote_volume": 2383.08096, "trades": 371, "taker_buy_base": 5548.6, "taker_buy_quote": 1294.13588 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2329, "high": 0.2353, "low": 0.2321, "close": 0.2342, "volume": 7770.2, "close_time": 1764507599999, "quote_volume": 1814.95977, "trades": 312, "taker_buy_base": 3690.5, "taker_buy_quote": 861.97368 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.2343, "high": 0.2373, "low": 0.2341, "close": 0.2367, "volume": 12243.7, "close_time": 1764511199999, "quote_volume": 2889.85763, "trades": 449, "taker_buy_base": 5315.1, "taker_buy_quote": 1255.25947 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.2368, "high": 0.2368, "low": 0.2338, "close": 0.2345, "volume": 14792.1, "close_time": 1764514799999, "quote_volume": 3471.25727, "trades": 285, "taker_buy_base": 3431.0, "taker_buy_quote": 806.45259 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.2345, "high": 0.2345, "low": 0.2323, "close": 0.2335, "volume": 7755.4, "close_time": 1764518399999, "quote_volume": 1809.99678, "trades": 269, "taker_buy_base": 3360.6, "taker_buy_quote": 783.86123 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2334, "high": 0.2365, "low": 0.2333, "close": 0.2359, "volume": 4863.9, "close_time": 1764521999999, "quote_volume": 1144.70547, "trades": 209, "taker_buy_base": 2514.0, "taker_buy_quote": 591.13563 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.2359, "high": 0.236, "low": 0.2343, "close": 0.2353, "volume": 12790.0, "close_time": 1764525599999, "quote_volume": 3005.35305, "trades": 492, "taker_buy_base": 5252.5, "taker_buy_quote": 1233.92891 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.2351, "high": 0.2353, "low": 0.2342, "close": 0.2353, "volume": 4474.9, "close_time": 1764529199999, "quote_volume": 1050.27728, "trades": 190, "taker_buy_base": 2235.6, "taker_buy_quote": 524.49388 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.2353, "high": 0.2355, "low": 0.2335, "close": 0.2342, "volume": 6308.5, "close_time": 1764532799999, "quote_volume": 1477.35424, "trades": 209, "taker_buy_base": 3725.5, "taker_buy_quote": 871.73374 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2341, "high": 0.2351, "low": 0.2335, "close": 0.2341, "volume": 20657.8, "close_time": 1764536399999, "quote_volume": 4830.97518, "trades": 311, "taker_buy_base": 11640.5, "taker_buy_quote": 2720.49791 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.234, "high": 0.2349, "low": 0.2334, "close": 0.2335, "volume": 7104.3, "close_time": 1764539999999, "quote_volume": 1664.96839, "trades": 289, "taker_buy_base": 3482.4, "taker_buy_quote": 815.74846 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.2335, "high": 0.2359, "low": 0.2335, "close": 0.2353, "volume": 24047.0, "close_time": 1764543599999, "quote_volume": 5647.26435, "trades": 374, "taker_buy_base": 17099.7, "taker_buy_quote": 4016.8184 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.2353, "high": 0.2358, "low": 0.2319, "close": 0.2322, "volume": 31905.4, "close_time": 1764547199999, "quote_volume": 7439.53999, "trades": 483, "taker_buy_base": 19283.7, "taker_buy_quote": 4494.10815 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.232, "high": 0.2328, "low": 0.2146, "close": 0.2154, "volume": 92335.0, "close_time": 1764550799999, "quote_volume": 20585.25074, "trades": 1546, "taker_buy_base": 38750.3, "taker_buy_quote": 8636.21745 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.2153, "high": 0.2194, "low": 0.2151, "close": 0.2161, "volume": 23591.0, "close_time": 1764554399999, "quote_volume": 5138.55487, "trades": 833, "taker_buy_base": 10728.4, "taker_buy_quote": 2337.59428 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.2161, "high": 0.2175, "low": 0.214, "close": 0.2142, "volume": 30172.8, "close_time": 1764557999999, "quote_volume": 6501.19853, "trades": 656, "taker_buy_base": 12330.9, "taker_buy_quote": 2657.17661 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.2141, "high": 0.2142, "low": 0.2111, "close": 0.2117, "volume": 17651.2, "close_time": 1764561599999, "quote_volume": 3752.28962, "trades": 673, "taker_buy_base": 8065.5, "taker_buy_quote": 1714.78476 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2114, "high": 0.2122, "low": 0.209, "close": 0.2117, "volume": 28847.7, "close_time": 1764565199999, "quote_volume": 6079.06264, "trades": 514, "taker_buy_base": 11782.7, "taker_buy_quote": 2483.2526 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.2116, "high": 0.2127, "low": 0.211, "close": 0.2121, "volume": 10380.8, "close_time": 1764568799999, "quote_volume": 2199.70892, "trades": 322, "taker_buy_base": 5121.3, "taker_buy_quote": 1084.20628 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.2121, "high": 0.2127, "low": 0.2109, "close": 0.2116, "volume": 10146.9, "close_time": 1764572399999, "quote_volume": 2147.40757, "trades": 291, "taker_buy_base": 6970.6, "taker_buy_quote": 1474.6696 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.2116, "high": 0.2133, "low": 0.211, "close": 0.2128, "volume": 25612.5, "close_time": 1764575999999, "quote_volume": 5433.03734, "trades": 435, "taker_buy_base": 5418.8, "taker_buy_quote": 1150.87298 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2127, "high": 0.2137, "low": 0.2121, "close": 0.2132, "volume": 8520.2, "close_time": 1764579599999, "quote_volume": 1813.49222, "trades": 304, "taker_buy_base": 3749.9, "taker_buy_quote": 798.05633 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.2131, "high": 0.2142, "low": 0.2123, "close": 0.2126, "volume": 11162.8, "close_time": 1764583199999, "quote_volume": 2379.52326, "trades": 388, "taker_buy_base": 3737.9, "taker_buy_quote": 796.79438 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.2126, "high": 0.2138, "low": 0.2118, "close": 0.2118, "volume": 19859.3, "close_time": 1764586799999, "quote_volume": 4225.67526, "trades": 382, "taker_buy_base": 6201.9, "taker_buy_quote": 1318.97116 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.2117, "high": 0.2117, "low": 0.2097, "close": 0.2103, "volume": 35984.4, "close_time": 1764590399999, "quote_volume": 7562.41183, "trades": 324, "taker_buy_base": 20870.4, "taker_buy_quote": 4386.09238 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2101, "high": 0.2119, "low": 0.2077, "close": 0.2112, "volume": 35064.8, "close_time": 1764593999999, "quote_volume": 7352.73907, "trades": 426, "taker_buy_base": 9905.4, "taker_buy_quote": 2077.02615 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.211, "high": 0.2132, "low": 0.2109, "close": 0.2116, "volume": 17178.8, "close_time": 1764597599999, "quote_volume": 3634.2538, "trades": 550, "taker_buy_base": 9075.0, "taker_buy_quote": 1920.92563 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.2114, "high": 0.2149, "low": 0.2104, "close": 0.2137, "volume": 34552.4, "close_time": 1764601199999, "quote_volume": 7373.96135, "trades": 851, "taker_buy_base": 16907.8, "taker_buy_quote": 3607.87359 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.2136, "high": 0.2164, "low": 0.209, "close": 0.2145, "volume": 34966.2, "close_time": 1764604799999, "quote_volume": 7449.92847, "trades": 941, "taker_buy_base": 18053.2, "taker_buy_quote": 3843.14555 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2145, "high": 0.2166, "low": 0.2129, "close": 0.2137, "volume": 16467.6, "close_time": 1764608399999, "quote_volume": 3535.04878, "trades": 672, "taker_buy_base": 7661.3, "taker_buy_quote": 1644.15957 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.2137, "high": 0.215, "low": 0.2114, "close": 0.2115, "volume": 10441.2, "close_time": 1764611999999, "quote_volume": 2223.48318, "trades": 402, "taker_buy_base": 5455.1, "taker_buy_quote": 1161.65279 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.2115, "high": 0.2134, "low": 0.2112, "close": 0.2126, "volume": 11373.4, "close_time": 1764615599999, "quote_volume": 2412.84387, "trades": 446, "taker_buy_base": 5746.4, "taker_buy_quote": 1218.60736 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.2128, "high": 0.213, "low": 0.21, "close": 0.2125, "volume": 35914.9, "close_time": 1764619199999, "quote_volume": 7571.809, "trades": 393, "taker_buy_base": 5028.5, "taker_buy_quote": 1065.90081 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2125, "high": 0.2171, "low": 0.2125, "close": 0.2164, "volume": 10387.0, "close_time": 1764622799999, "quote_volume": 2234.58406, "trades": 333, "taker_buy_base": 6477.8, "taker_buy_quote": 1392.66034 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.2165, "high": 0.2191, "low": 0.2163, "close": 0.2169, "volume": 8840.7, "close_time": 1764626399999, "quote_volume": 1926.88874, "trades": 358, "taker_buy_base": 4850.9, "taker_buy_quote": 1057.28344 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.2169, "high": 0.2179, "low": 0.2167, "close": 0.2169, "volume": 7304.7, "close_time": 1764629999999, "quote_volume": 1587.41549, "trades": 251, "taker_buy_base": 4727.0, "taker_buy_quote": 1027.30399 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.217, "high": 0.2176, "low": 0.2159, "close": 0.2162, "volume": 10597.6, "close_time": 1764633599999, "quote_volume": 2296.7679, "trades": 200, "taker_buy_base": 5190.4, "taker_buy_quote": 1123.56058 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2168, "high": 0.2171, "low": 0.2134, "close": 0.2134, "volume": 19250.1, "close_time": 1764637199999, "quote_volume": 4140.58797, "trades": 267, "taker_buy_base": 11364.1, "taker_buy_quote": 2440.65892 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.2134, "high": 0.2166, "low": 0.2124, "close": 0.2126, "volume": 18176.5, "close_time": 1764640799999, "quote_volume": 3905.06293, "trades": 342, "taker_buy_base": 12793.1, "taker_buy_quote": 2750.50804 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.2125, "high": 0.2142, "low": 0.212, "close": 0.2122, "volume": 7120.9, "close_time": 1764644399999, "quote_volume": 1516.63968, "trades": 247, "taker_buy_base": 5036.9, "taker_buy_quote": 1072.41989 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.2122, "high": 0.2129, "low": 0.2104, "close": 0.2124, "volume": 10097.3, "close_time": 1764647999999, "quote_volume": 2131.82493, "trades": 230, "taker_buy_base": 4204.8, "taker_buy_quote": 889.58278 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2125, "high": 0.213, "low": 0.2118, "close": 0.2118, "volume": 14678.0, "close_time": 1764651599999, "quote_volume": 3121.12183, "trades": 244, "taker_buy_base": 3428.8, "taker_buy_quote": 728.54258 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.2118, "high": 0.212, "low": 0.2096, "close": 0.21, "volume": 10324.6, "close_time": 1764655199999, "quote_volume": 2174.10588, "trades": 195, "taker_buy_base": 3823.2, "taker_buy_quote": 806.6578 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.21, "high": 0.2116, "low": 0.2094, "close": 0.2116, "volume": 7975.4, "close_time": 1764658799999, "quote_volume": 1678.07179, "trades": 200, "taker_buy_base": 3482.3, "taker_buy_quote": 733.00183 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.2116, "high": 0.2132, "low": 0.2114, "close": 0.2124, "volume": 9737.5, "close_time": 1764662399999, "quote_volume": 2071.22386, "trades": 134, "taker_buy_base": 5457.8, "taker_buy_quote": 1162.21225 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2125, "high": 0.2125, "low": 0.2098, "close": 0.2113, "volume": 6055.3, "close_time": 1764665999999, "quote_volume": 1276.81632, "trades": 235, "taker_buy_base": 3862.7, "taker_buy_quote": 814.15322 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.2114, "high": 0.213, "low": 0.2113, "close": 0.2122, "volume": 4269.7, "close_time": 1764669599999, "quote_volume": 905.12324, "trades": 177, "taker_buy_base": 1287.1, "taker_buy_quote": 272.71871 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.2119, "high": 0.2133, "low": 0.2105, "close": 0.2122, "volume": 3949.2, "close_time": 1764673199999, "quote_volume": 834.6245, "trades": 131, "taker_buy_base": 2053.6, "taker_buy_quote": 433.63695 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.2122, "high": 0.2128, "low": 0.2111, "close": 0.2124, "volume": 8099.7, "close_time": 1764676799999, "quote_volume": 1717.01701, "trades": 172, "taker_buy_base": 2309.6, "taker_buy_quote": 489.38605 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2124, "high": 0.213, "low": 0.2118, "close": 0.2122, "volume": 11166.5, "close_time": 1764680399999, "quote_volume": 2373.44434, "trades": 142, "taker_buy_base": 5657.5, "taker_buy_quote": 1202.76382 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.2121, "high": 0.2147, "low": 0.2115, "close": 0.2142, "volume": 25589.4, "close_time": 1764683999999, "quote_volume": 5465.14341, "trades": 328, "taker_buy_base": 12905.7, "taker_buy_quote": 2757.62221 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.2143, "high": 0.2197, "low": 0.2138, "close": 0.2195, "volume": 41159.1, "close_time": 1764687599999, "quote_volume": 8945.75958, "trades": 721, "taker_buy_base": 26533.0, "taker_buy_quote": 5770.95933 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.2197, "high": 0.2275, "low": 0.2197, "close": 0.2257, "volume": 55737.4, "close_time": 1764691199999, "quote_volume": 12504.80873, "trades": 937, "taker_buy_base": 26646.5, "taker_buy_quote": 5972.9188 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2257, "high": 0.2263, "low": 0.2227, "close": 0.2243, "volume": 45091.8, "close_time": 1764694799999, "quote_volume": 10105.30595, "trades": 684, "taker_buy_base": 12644.4, "taker_buy_quote": 2835.15006 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.2239, "high": 0.2259, "low": 0.2238, "close": 0.2242, "volume": 9656.2, "close_time": 1764698399999, "quote_volume": 2170.83851, "trades": 361, "taker_buy_base": 4099.2, "taker_buy_quote": 921.36719 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.2245, "high": 0.2264, "low": 0.2245, "close": 0.2257, "volume": 8522.0, "close_time": 1764701999999, "quote_volume": 1921.05724, "trades": 292, "taker_buy_base": 4135.3, "taker_buy_quote": 932.26079 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.2257, "high": 0.2265, "low": 0.2241, "close": 0.2242, "volume": 5237.6, "close_time": 1764705599999, "quote_volume": 1180.57306, "trades": 223, "taker_buy_base": 2951.1, "taker_buy_quote": 664.96554 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2244, "high": 0.2245, "low": 0.2202, "close": 0.2216, "volume": 29102.8, "close_time": 1764709199999, "quote_volume": 6452.7813, "trades": 368, "taker_buy_base": 11881.2, "taker_buy_quote": 2632.30774 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.2215, "high": 0.2229, "low": 0.2213, "close": 0.2226, "volume": 5009.7, "close_time": 1764712799999, "quote_volume": 1111.79424, "trades": 187, "taker_buy_base": 2688.9, "taker_buy_quote": 596.7249 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.2227, "high": 0.2245, "low": 0.2227, "close": 0.2244, "volume": 7532.3, "close_time": 1764716399999, "quote_volume": 1684.70814, "trades": 161, "taker_buy_base": 3407.0, "taker_buy_quote": 761.00331 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.2243, "high": 0.2244, "low": 0.2234, "close": 0.2236, "volume": 4355.9, "close_time": 1764719999999, "quote_volume": 975.70173, "trades": 178, "taker_buy_base": 1531.8, "taker_buy_quote": 342.93652 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2237, "high": 0.2243, "low": 0.2218, "close": 0.2239, "volume": 8174.1, "close_time": 1764723599999, "quote_volume": 1825.77377, "trades": 223, "taker_buy_base": 2252.9, "taker_buy_quote": 503.31215 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.2238, "high": 0.2268, "low": 0.2233, "close": 0.2256, "volume": 15689.9, "close_time": 1764727199999, "quote_volume": 3540.9278, "trades": 426, "taker_buy_base": 9402.5, "taker_buy_quote": 2121.88817 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.2255, "high": 0.2286, "low": 0.2247, "close": 0.2265, "volume": 29516.9, "close_time": 1764730799999, "quote_volume": 6669.95936, "trades": 494, "taker_buy_base": 11217.6, "taker_buy_quote": 2546.23331 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.2264, "high": 0.2275, "low": 0.226, "close": 0.2263, "volume": 6178.6, "close_time": 1764734399999, "quote_volume": 1399.98421, "trades": 270, "taker_buy_base": 3460.5, "taker_buy_quote": 783.86149 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.226, "high": 0.2277, "low": 0.2251, "close": 0.2269, "volume": 13899.7, "close_time": 1764737999999, "quote_volume": 3147.59605, "trades": 465, "taker_buy_base": 6558.3, "taker_buy_quote": 1485.68413 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.2269, "high": 0.228, "low": 0.2265, "close": 0.2273, "volume": 35155.1, "close_time": 1764741599999, "quote_volume": 7984.18156, "trades": 442, "taker_buy_base": 18309.7, "taker_buy_quote": 4158.64824 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.2273, "high": 0.2287, "low": 0.2268, "close": 0.2275, "volume": 26019.8, "close_time": 1764745199999, "quote_volume": 5918.2717, "trades": 419, "taker_buy_base": 21219.8, "taker_buy_quote": 4824.43428 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.2276, "high": 0.2279, "low": 0.2266, "close": 0.2276, "volume": 3669.5, "close_time": 1764748799999, "quote_volume": 834.49228, "trades": 158, "taker_buy_base": 1625.8, "taker_buy_quote": 369.43711 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2276, "high": 0.2292, "low": 0.2273, "close": 0.2277, "volume": 9192.3, "close_time": 1764752399999, "quote_volume": 2093.86973, "trades": 289, "taker_buy_base": 3249.5, "taker_buy_quote": 740.82219 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.2278, "high": 0.2295, "low": 0.2268, "close": 0.2285, "volume": 9895.9, "close_time": 1764755999999, "quote_volume": 2259.56966, "trades": 393, "taker_buy_base": 4127.3, "taker_buy_quote": 941.49424 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.2285, "high": 0.2289, "low": 0.2261, "close": 0.2264, "volume": 11312.2, "close_time": 1764759599999, "quote_volume": 2568.89795, "trades": 279, "taker_buy_base": 3580.8, "taker_buy_quote": 815.5965 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.2265, "high": 0.2271, "low": 0.2255, "close": 0.2268, "volume": 9651.6, "close_time": 1764763199999, "quote_volume": 2181.64967, "trades": 314, "taker_buy_base": 3200.0, "taker_buy_quote": 723.48383 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2266, "high": 0.2275, "low": 0.2254, "close": 0.2267, "volume": 20136.4, "close_time": 1764766799999, "quote_volume": 4562.74395, "trades": 536, "taker_buy_base": 10931.1, "taker_buy_quote": 2479.08131 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.2266, "high": 0.2283, "low": 0.2261, "close": 0.2278, "volume": 10336.7, "close_time": 1764770399999, "quote_volume": 2351.91618, "trades": 432, "taker_buy_base": 5328.3, "taker_buy_quote": 1212.24678 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.2278, "high": 0.2294, "low": 0.2218, "close": 0.2254, "volume": 79912.2, "close_time": 1764773999999, "quote_volume": 18003.72073, "trades": 1544, "taker_buy_base": 43575.6, "taker_buy_quote": 9839.20892 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.2252, "high": 0.2297, "low": 0.2252, "close": 0.2292, "volume": 31206.3, "close_time": 1764777599999, "quote_volume": 7078.57088, "trades": 750, "taker_buy_base": 12117.6, "taker_buy_quote": 2750.30854 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2292, "high": 0.2374, "low": 0.2291, "close": 0.2364, "volume": 87879.9, "close_time": 1764781199999, "quote_volume": 20569.48356, "trades": 949, "taker_buy_base": 64769.6, "taker_buy_quote": 15151.37996 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.2361, "high": 0.2399, "low": 0.2357, "close": 0.2363, "volume": 60341.1, "close_time": 1764784799999, "quote_volume": 14339.13709, "trades": 771, "taker_buy_base": 40036.6, "taker_buy_quote": 9522.42755 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.2359, "high": 0.2381, "low": 0.2352, "close": 0.236, "volume": 16232.2, "close_time": 1764788399999, "quote_volume": 3842.17111, "trades": 548, "taker_buy_base": 8308.1, "taker_buy_quote": 1966.39097 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.236, "high": 0.2365, "low": 0.2341, "close": 0.2352, "volume": 12825.3, "close_time": 1764791999999, "quote_volume": 3012.95598, "trades": 383, "taker_buy_base": 4917.9, "taker_buy_quote": 1156.39252 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2353, "high": 0.2354, "low": 0.2334, "close": 0.2341, "volume": 26472.1, "close_time": 1764795599999, "quote_volume": 6195.3911, "trades": 473, "taker_buy_base": 9604.5, "taker_buy_quote": 2249.85867 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.2341, "high": 0.2365, "low": 0.2334, "close": 0.2362, "volume": 18003.9, "close_time": 1764799199999, "quote_volume": 4229.25715, "trades": 503, "taker_buy_base": 11089.8, "taker_buy_quote": 2606.73312 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.236, "high": 0.2364, "low": 0.2335, "close": 0.2351, "volume": 13184.7, "close_time": 1764802799999, "quote_volume": 3096.4674, "trades": 527, "taker_buy_base": 5970.5, "taker_buy_quote": 1403.02273 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.2356, "high": 0.2405, "low": 0.2324, "close": 0.2337, "volume": 28488.0, "close_time": 1764806399999, "quote_volume": 6690.74879, "trades": 530, "taker_buy_base": 9696.0, "taker_buy_quote": 2280.34949 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2338, "high": 0.2342, "low": 0.2316, "close": 0.2324, "volume": 14965.4, "close_time": 1764809999999, "quote_volume": 3486.01383, "trades": 411, "taker_buy_base": 4271.3, "taker_buy_quote": 995.31402 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.2323, "high": 0.2351, "low": 0.232, "close": 0.232, "volume": 8542.4, "close_time": 1764813599999, "quote_volume": 1992.80784, "trades": 372, "taker_buy_base": 4466.5, "taker_buy_quote": 1041.3173 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.2322, "high": 0.2337, "low": 0.2311, "close": 0.2334, "volume": 8710.5, "close_time": 1764817199999, "quote_volume": 2026.92987, "trades": 362, "taker_buy_base": 4003.3, "taker_buy_quote": 931.14224 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.2334, "high": 0.2339, "low": 0.2321, "close": 0.2322, "volume": 26095.3, "close_time": 1764820799999, "quote_volume": 6070.53683, "trades": 261, "taker_buy_base": 7946.3, "taker_buy_quote": 1849.67017 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.232, "high": 0.232, "low": 0.226, "close": 0.2286, "volume": 68273.0, "close_time": 1764824399999, "quote_volume": 15579.29556, "trades": 451, "taker_buy_base": 28981.1, "taker_buy_quote": 6618.95003 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.229, "high": 0.2292, "low": 0.2276, "close": 0.2286, "volume": 33573.2, "close_time": 1764827999999, "quote_volume": 7664.52595, "trades": 411, "taker_buy_base": 13617.8, "taker_buy_quote": 3103.87796 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.2286, "high": 0.2308, "low": 0.2282, "close": 0.2299, "volume": 11188.9, "close_time": 1764831599999, "quote_volume": 2569.97526, "trades": 247, "taker_buy_base": 7157.1, "taker_buy_quote": 1643.97843 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.2299, "high": 0.2302, "low": 0.2285, "close": 0.2296, "volume": 12432.9, "close_time": 1764835199999, "quote_volume": 2849.27876, "trades": 269, "taker_buy_base": 4855.6, "taker_buy_quote": 1113.21244 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2294, "high": 0.2302, "low": 0.2289, "close": 0.2295, "volume": 21447.7, "close_time": 1764838799999, "quote_volume": 4925.39355, "trades": 536, "taker_buy_base": 10623.1, "taker_buy_quote": 2439.11867 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.2296, "high": 0.2309, "low": 0.2293, "close": 0.2302, "volume": 12186.8, "close_time": 1764842399999, "quote_volume": 2807.14092, "trades": 371, "taker_buy_base": 6585.6, "taker_buy_quote": 1516.38389 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.2302, "high": 0.2308, "low": 0.2286, "close": 0.2287, "volume": 7750.8, "close_time": 1764845999999, "quote_volume": 1779.04355, "trades": 351, "taker_buy_base": 3159.7, "taker_buy_quote": 725.46355 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.2286, "high": 0.229, "low": 0.2279, "close": 0.2285, "volume": 5073.3, "close_time": 1764849599999, "quote_volume": 1159.66032, "trades": 243, "taker_buy_base": 1738.8, "taker_buy_quote": 397.312 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2286, "high": 0.2292, "low": 0.2278, "close": 0.2285, "volume": 7283.7, "close_time": 1764853199999, "quote_volume": 1665.54784, "trades": 302, "taker_buy_base": 4219.2, "taker_buy_quote": 964.73264 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.2291, "high": 0.2293, "low": 0.2264, "close": 0.2267, "volume": 22643.1, "close_time": 1764856799999, "quote_volume": 5151.96631, "trades": 617, "taker_buy_base": 8573.8, "taker_buy_quote": 1950.90454 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.2267, "high": 0.2279, "low": 0.2253, "close": 0.2258, "volume": 20412.4, "close_time": 1764860399999, "quote_volume": 4626.97226, "trades": 616, "taker_buy_base": 8768.7, "taker_buy_quote": 1988.21912 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.2258, "high": 0.2308, "low": 0.2258, "close": 0.2293, "volume": 34005.2, "close_time": 1764863999999, "quote_volume": 7755.5254, "trades": 863, "taker_buy_base": 18634.9, "taker_buy_quote": 4257.97932 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2294, "high": 0.2297, "low": 0.2262, "close": 0.2266, "volume": 18334.5, "close_time": 1764867599999, "quote_volume": 4182.20708, "trades": 635, "taker_buy_base": 6675.0, "taker_buy_quote": 1520.61431 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.2265, "high": 0.2266, "low": 0.2234, "close": 0.2257, "volume": 24623.6, "close_time": 1764871199999, "quote_volume": 5546.06596, "trades": 462, "taker_buy_base": 13349.3, "taker_buy_quote": 3006.7362 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.2257, "high": 0.2272, "low": 0.2252, "close": 0.226, "volume": 11924.8, "close_time": 1764874799999, "quote_volume": 2695.93859, "trades": 436, "taker_buy_base": 5408.3, "taker_buy_quote": 1222.58617 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.226, "high": 0.226, "low": 0.22, "close": 0.2244, "volume": 34286.5, "close_time": 1764878399999, "quote_volume": 7635.48444, "trades": 1015, "taker_buy_base": 15362.8, "taker_buy_quote": 3422.45336 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2244, "high": 0.2253, "low": 0.2232, "close": 0.2249, "volume": 15056.6, "close_time": 1764881999999, "quote_volume": 3376.42476, "trades": 651, "taker_buy_base": 7876.6, "taker_buy_quote": 1765.6563 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.2248, "high": 0.2255, "low": 0.2232, "close": 0.2235, "volume": 33133.0, "close_time": 1764885599999, "quote_volume": 7440.36158, "trades": 413, "taker_buy_base": 17432.9, "taker_buy_quote": 3919.20798 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.2235, "high": 0.2249, "low": 0.2234, "close": 0.2244, "volume": 21579.7, "close_time": 1764889199999, "quote_volume": 4835.79451, "trades": 461, "taker_buy_base": 10579.4, "taker_buy_quote": 2369.58387 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.2243, "high": 0.2253, "low": 0.2242, "close": 0.2251, "volume": 11414.7, "close_time": 1764892799999, "quote_volume": 2566.24578, "trades": 210, "taker_buy_base": 7546.7, "taker_buy_quote": 1696.34263 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2249, "high": 0.2265, "low": 0.2243, "close": 0.2245, "volume": 21937.7, "close_time": 1764896399999, "quote_volume": 4939.70993, "trades": 439, "taker_buy_base": 7647.8, "taker_buy_quote": 1723.10553 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.2243, "high": 0.2254, "low": 0.2241, "close": 0.2245, "volume": 23559.5, "close_time": 1764899999999, "quote_volume": 5298.20189, "trades": 491, "taker_buy_base": 16816.1, "taker_buy_quote": 3782.6241 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.2245, "high": 0.2262, "low": 0.2242, "close": 0.2257, "volume": 18641.6, "close_time": 1764903599999, "quote_volume": 4200.62796, "trades": 380, "taker_buy_base": 9153.1, "taker_buy_quote": 2063.7272 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.2258, "high": 0.2261, "low": 0.224, "close": 0.2242, "volume": 6922.9, "close_time": 1764907199999, "quote_volume": 1558.11927, "trades": 275, "taker_buy_base": 3523.3, "taker_buy_quote": 793.24176 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2242, "high": 0.225, "low": 0.2213, "close": 0.2225, "volume": 17978.4, "close_time": 1764910799999, "quote_volume": 4015.2216, "trades": 514, "taker_buy_base": 4641.4, "taker_buy_quote": 1034.81213 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.2225, "high": 0.2232, "low": 0.2219, "close": 0.2231, "volume": 22212.8, "close_time": 1764914399999, "quote_volume": 4948.48673, "trades": 307, "taker_buy_base": 15401.1, "taker_buy_quote": 3431.79063 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.2232, "high": 0.2253, "low": 0.2232, "close": 0.2249, "volume": 15169.6, "close_time": 1764917999999, "quote_volume": 3404.54225, "trades": 514, "taker_buy_base": 7207.1, "taker_buy_quote": 1618.26545 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.2248, "high": 0.2265, "low": 0.2247, "close": 0.2258, "volume": 15157.9, "close_time": 1764921599999, "quote_volume": 3419.59831, "trades": 231, "taker_buy_base": 9676.9, "taker_buy_quote": 2182.45401 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2258, "high": 0.2263, "low": 0.2244, "close": 0.225, "volume": 6753.3, "close_time": 1764925199999, "quote_volume": 1521.4436, "trades": 306, "taker_buy_base": 2986.8, "taker_buy_quote": 672.69575 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.2249, "high": 0.2249, "low": 0.2212, "close": 0.2219, "volume": 19838.5, "close_time": 1764928799999, "quote_volume": 4415.84768, "trades": 659, "taker_buy_base": 10586.6, "taker_buy_quote": 2356.61108 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.2219, "high": 0.2256, "low": 0.2217, "close": 0.2245, "volume": 22524.8, "close_time": 1764932399999, "quote_volume": 5045.62814, "trades": 678, "taker_buy_base": 14838.5, "taker_buy_quote": 3319.60432 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.2245, "high": 0.2255, "low": 0.2233, "close": 0.2241, "volume": 19853.0, "close_time": 1764935999999, "quote_volume": 4459.87114, "trades": 590, "taker_buy_base": 8815.8, "taker_buy_quote": 1981.05739 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2241, "high": 0.2248, "low": 0.2229, "close": 0.2239, "volume": 5611.8, "close_time": 1764939599999, "quote_volume": 1255.74501, "trades": 236, "taker_buy_base": 3787.4, "taker_buy_quote": 847.64043 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.2238, "high": 0.2261, "low": 0.2224, "close": 0.2224, "volume": 41026.2, "close_time": 1764943199999, "quote_volume": 9210.81293, "trades": 950, "taker_buy_base": 20170.1, "taker_buy_quote": 4533.61575 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.2224, "high": 0.2244, "low": 0.2224, "close": 0.2235, "volume": 27092.8, "close_time": 1764946799999, "quote_volume": 6045.67836, "trades": 1069, "taker_buy_base": 10125.8, "taker_buy_quote": 2260.0783 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.2235, "high": 0.2275, "low": 0.2235, "close": 0.224, "volume": 22533.9, "close_time": 1764950399999, "quote_volume": 5084.80881, "trades": 968, "taker_buy_base": 11851.6, "taker_buy_quote": 2673.60418 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.224, "high": 0.2241, "low": 0.2156, "close": 0.218, "volume": 67292.4, "close_time": 1764953999999, "quote_volume": 14759.13028, "trades": 1222, "taker_buy_base": 25407.5, "taker_buy_quote": 5564.35982 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.2177, "high": 0.2198, "low": 0.217, "close": 0.219, "volume": 48915.8, "close_time": 1764957599999, "quote_volume": 10694.25936, "trades": 1092, "taker_buy_base": 29097.7, "taker_buy_quote": 6364.22456 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.219, "high": 0.2204, "low": 0.2166, "close": 0.2167, "volume": 34409.3, "close_time": 1764961199999, "quote_volume": 7526.73427, "trades": 764, "taker_buy_base": 12572.3, "taker_buy_quote": 2753.11512 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.2166, "high": 0.2193, "low": 0.2152, "close": 0.2187, "volume": 16124.6, "close_time": 1764964799999, "quote_volume": 3502.99892, "trades": 548, "taker_buy_base": 8234.9, "taker_buy_quote": 1786.66974 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2186, "high": 0.2192, "low": 0.2164, "close": 0.2167, "volume": 10585.0, "close_time": 1764968399999, "quote_volume": 2306.01134, "trades": 446, "taker_buy_base": 5301.3, "taker_buy_quote": 1154.30375 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.2166, "high": 0.2179, "low": 0.216, "close": 0.2174, "volume": 15597.5, "close_time": 1764971999999, "quote_volume": 3388.8341, "trades": 366, "taker_buy_base": 11270.6, "taker_buy_quote": 2449.40069 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.2171, "high": 0.219, "low": 0.2165, "close": 0.2187, "volume": 5919.7, "close_time": 1764975599999, "quote_volume": 1288.16808, "trades": 236, "taker_buy_base": 3621.0, "taker_buy_quote": 788.0393 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.2187, "high": 0.22, "low": 0.2172, "close": 0.2192, "volume": 39726.8, "close_time": 1764979199999, "quote_volume": 8693.46057, "trades": 415, "taker_buy_base": 24388.1, "taker_buy_quote": 5340.35188 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2194, "high": 0.2194, "low": 0.2175, "close": 0.2187, "volume": 4888.7, "close_time": 1764982799999, "quote_volume": 1068.13823, "trades": 194, "taker_buy_base": 2424.2, "taker_buy_quote": 529.61662 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.2188, "high": 0.2207, "low": 0.2188, "close": 0.2191, "volume": 14706.9, "close_time": 1764986399999, "quote_volume": 3228.59707, "trades": 344, "taker_buy_base": 10482.4, "taker_buy_quote": 2300.3803 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.2191, "high": 0.2194, "low": 0.218, "close": 0.2192, "volume": 12141.4, "close_time": 1764989999999, "quote_volume": 2654.93956, "trades": 250, "taker_buy_base": 5749.8, "taker_buy_quote": 1258.54588 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.2193, "high": 0.2206, "low": 0.2193, "close": 0.2197, "volume": 5115.1, "close_time": 1764993599999, "quote_volume": 1124.78746, "trades": 180, "taker_buy_base": 2001.5, "taker_buy_quote": 439.94412 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2197, "high": 0.2197, "low": 0.2177, "close": 0.2178, "volume": 4529.1, "close_time": 1764997199999, "quote_volume": 989.57335, "trades": 139, "taker_buy_base": 1665.9, "taker_buy_quote": 364.08059 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.218, "high": 0.2184, "low": 0.2172, "close": 0.2172, "volume": 8849.0, "close_time": 1765000799999, "quote_volume": 1927.99093, "trades": 322, "taker_buy_base": 2505.0, "taker_buy_quote": 545.56888 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.2171, "high": 0.218, "low": 0.2164, "close": 0.2174, "volume": 10183.5, "close_time": 1765004399999, "quote_volume": 2210.26179, "trades": 275, "taker_buy_base": 2269.7, "taker_buy_quote": 493.20406 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.2175, "high": 0.2178, "low": 0.2157, "close": 0.2163, "volume": 30830.5, "close_time": 1765007999999, "quote_volume": 6664.53994, "trades": 279, "taker_buy_base": 3949.6, "taker_buy_quote": 855.88364 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2164, "high": 0.2173, "low": 0.2152, "close": 0.2155, "volume": 77969.7, "close_time": 1765011599999, "quote_volume": 16859.18372, "trades": 404, "taker_buy_base": 28130.9, "taker_buy_quote": 6097.62053 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.2155, "high": 0.2178, "low": 0.2155, "close": 0.2167, "volume": 17775.2, "close_time": 1765015199999, "quote_volume": 3852.43474, "trades": 360, "taker_buy_base": 12202.4, "taker_buy_quote": 2644.54829 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.2168, "high": 0.2176, "low": 0.2164, "close": 0.217, "volume": 18708.3, "close_time": 1765018799999, "quote_volume": 4057.84548, "trades": 272, "taker_buy_base": 3674.0, "taker_buy_quote": 797.0425 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.2168, "high": 0.2181, "low": 0.2161, "close": 0.2179, "volume": 16676.6, "close_time": 1765022399999, "quote_volume": 3620.87854, "trades": 302, "taker_buy_base": 7681.2, "taker_buy_quote": 1667.68497 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2178, "high": 0.2188, "low": 0.2173, "close": 0.2178, "volume": 6138.7, "close_time": 1765025999999, "quote_volume": 1338.90381, "trades": 258, "taker_buy_base": 3398.1, "taker_buy_quote": 741.05546 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.2176, "high": 0.2195, "low": 0.2176, "close": 0.2185, "volume": 61466.0, "close_time": 1765029599999, "quote_volume": 13384.53099, "trades": 205, "taker_buy_base": 46381.7, "taker_buy_quote": 10093.54698 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.2183, "high": 0.2207, "low": 0.2181, "close": 0.2195, "volume": 31067.9, "close_time": 1765033199999, "quote_volume": 6807.08886, "trades": 304, "taker_buy_base": 26988.8, "taker_buy_quote": 5912.09405 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.2193, "high": 0.2198, "low": 0.2177, "close": 0.2186, "volume": 40811.8, "close_time": 1765036799999, "quote_volume": 8932.35376, "trades": 417, "taker_buy_base": 29295.2, "taker_buy_quote": 6417.9266 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2186, "high": 0.221, "low": 0.2186, "close": 0.2205, "volume": 41185.5, "close_time": 1765040399999, "quote_volume": 9051.19998, "trades": 369, "taker_buy_base": 34509.7, "taker_buy_quote": 7579.87884 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.2205, "high": 0.2228, "low": 0.2204, "close": 0.2227, "volume": 8913.6, "close_time": 1765043999999, "quote_volume": 1974.51242, "trades": 268, "taker_buy_base": 4778.1, "taker_buy_quote": 1058.42374 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.223, "high": 0.2235, "low": 0.2217, "close": 0.222, "volume": 10151.1, "close_time": 1765047599999, "quote_volume": 2262.79619, "trades": 274, "taker_buy_base": 5314.9, "taker_buy_quote": 1185.11459 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.2221, "high": 0.2227, "low": 0.2206, "close": 0.221, "volume": 17756.5, "close_time": 1765051199999, "quote_volume": 3933.34623, "trades": 378, "taker_buy_base": 6451.4, "taker_buy_quote": 1428.97001 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2211, "high": 0.2218, "low": 0.2208, "close": 0.2211, "volume": 10556.8, "close_time": 1765054799999, "quote_volume": 2334.13161, "trades": 245, "taker_buy_base": 5315.1, "taker_buy_quote": 1175.49731 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.2211, "high": 0.2242, "low": 0.2208, "close": 0.2221, "volume": 56268.2, "close_time": 1765058399999, "quote_volume": 12475.63056, "trades": 622, "taker_buy_base": 26688.4, "taker_buy_quote": 5931.21635 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.2221, "high": 0.2225, "low": 0.2198, "close": 0.22, "volume": 39836.1, "close_time": 1765061999999, "quote_volume": 8809.91402, "trades": 248, "taker_buy_base": 11055.0, "taker_buy_quote": 2441.16141 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.2199, "high": 0.2205, "low": 0.2186, "close": 0.2199, "volume": 21130.5, "close_time": 1765065599999, "quote_volume": 4637.49459, "trades": 358, "taker_buy_base": 11981.4, "taker_buy_quote": 2629.27186 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2201, "high": 0.2203, "low": 0.2187, "close": 0.2199, "volume": 14144.8, "close_time": 1765069199999, "quote_volume": 3105.94743, "trades": 492, "taker_buy_base": 8418.0, "taker_buy_quote": 1848.09428 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.22, "high": 0.2208, "low": 0.2174, "close": 0.2175, "volume": 44875.9, "close_time": 1765072799999, "quote_volume": 9853.04658, "trades": 351, "taker_buy_base": 32675.4, "taker_buy_quote": 7180.54679 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.2172, "high": 0.2191, "low": 0.2172, "close": 0.2189, "volume": 4816.4, "close_time": 1765076399999, "quote_volume": 1049.35934, "trades": 151, "taker_buy_base": 2045.1, "taker_buy_quote": 445.52718 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.2188, "high": 0.2193, "low": 0.2184, "close": 0.2192, "volume": 5516.2, "close_time": 1765079999999, "quote_volume": 1207.47985, "trades": 196, "taker_buy_base": 2888.5, "taker_buy_quote": 631.92779 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2192, "high": 0.2192, "low": 0.2176, "close": 0.2179, "volume": 7028.3, "close_time": 1765083599999, "quote_volume": 1535.36843, "trades": 243, "taker_buy_base": 2384.7, "taker_buy_quote": 520.60351 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.2179, "high": 0.2189, "low": 0.2175, "close": 0.2182, "volume": 7997.4, "close_time": 1765087199999, "quote_volume": 1744.70168, "trades": 223, "taker_buy_base": 5709.4, "taker_buy_quote": 1245.78942 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.2182, "high": 0.2201, "low": 0.2182, "close": 0.2198, "volume": 5437.6, "close_time": 1765090799999, "quote_volume": 1192.70378, "trades": 193, "taker_buy_base": 3383.3, "taker_buy_quote": 742.34033 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.2199, "high": 0.22, "low": 0.2164, "close": 0.2167, "volume": 18730.7, "close_time": 1765094399999, "quote_volume": 4095.05658, "trades": 418, "taker_buy_base": 5913.6, "taker_buy_quote": 1290.41628 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2168, "high": 0.2174, "low": 0.2157, "close": 0.2173, "volume": 32816.3, "close_time": 1765097999999, "quote_volume": 7092.12167, "trades": 498, "taker_buy_base": 5332.0, "taker_buy_quote": 1153.18015 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.2172, "high": 0.2177, "low": 0.2162, "close": 0.2172, "volume": 6163.0, "close_time": 1765101599999, "quote_volume": 1338.22417, "trades": 274, "taker_buy_base": 3174.7, "taker_buy_quote": 689.04949 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.2173, "high": 0.2173, "low": 0.2159, "close": 0.2162, "volume": 5116.2, "close_time": 1765105199999, "quote_volume": 1107.82411, "trades": 241, "taker_buy_base": 2529.3, "taker_buy_quote": 547.36716 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.2162, "high": 0.2186, "low": 0.2162, "close": 0.2165, "volume": 9977.4, "close_time": 1765108799999, "quote_volume": 2165.10822, "trades": 264, "taker_buy_base": 3779.0, "taker_buy_quote": 819.08118 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2165, "high": 0.2169, "low": 0.2156, "close": 0.2164, "volume": 11124.7, "close_time": 1765112399999, "quote_volume": 2407.31631, "trades": 244, "taker_buy_base": 6467.0, "taker_buy_quote": 1399.9028 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.2164, "high": 0.2166, "low": 0.2124, "close": 0.213, "volume": 18720.2, "close_time": 1765115999999, "quote_volume": 4004.80059, "trades": 462, "taker_buy_base": 9196.4, "taker_buy_quote": 1964.87426 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.213, "high": 0.213, "low": 0.2074, "close": 0.2091, "volume": 87948.0, "close_time": 1765119599999, "quote_volume": 18546.25075, "trades": 872, "taker_buy_base": 48565.5, "taker_buy_quote": 10260.60104 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.2091, "high": 0.2167, "low": 0.209, "close": 0.2164, "volume": 52751.3, "close_time": 1765123199999, "quote_volume": 11181.17729, "trades": 734, "taker_buy_base": 15061.9, "taker_buy_quote": 3200.0958 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.216, "high": 0.216, "low": 0.2131, "close": 0.215, "volume": 17674.0, "close_time": 1765126799999, "quote_volume": 3790.08125, "trades": 600, "taker_buy_base": 8477.9, "taker_buy_quote": 1818.83323 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.215, "high": 0.2207, "low": 0.2141, "close": 0.2191, "volume": 41674.5, "close_time": 1765130399999, "quote_volume": 9075.38423, "trades": 985, "taker_buy_base": 18541.6, "taker_buy_quote": 4034.65118 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.2191, "high": 0.2208, "low": 0.2191, "close": 0.2198, "volume": 13696.7, "close_time": 1765133999999, "quote_volume": 3010.20739, "trades": 399, "taker_buy_base": 6706.2, "taker_buy_quote": 1474.91107 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.2198, "high": 0.2199, "low": 0.2182, "close": 0.2194, "volume": 27752.7, "close_time": 1765137599999, "quote_volume": 6083.88463, "trades": 321, "taker_buy_base": 13376.9, "taker_buy_quote": 2932.3231 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2195, "high": 0.2202, "low": 0.219, "close": 0.2201, "volume": 3698.0, "close_time": 1765141199999, "quote_volume": 812.3382, "trades": 162, "taker_buy_base": 2132.5, "taker_buy_quote": 468.35331 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.2202, "high": 0.2203, "low": 0.2153, "close": 0.2167, "volume": 19780.2, "close_time": 1765144799999, "quote_volume": 4316.67691, "trades": 545, "taker_buy_base": 7781.0, "taker_buy_quote": 1697.41235 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.2166, "high": 0.2166, "low": 0.2103, "close": 0.2139, "volume": 29329.1, "close_time": 1765148399999, "quote_volume": 6263.32188, "trades": 801, "taker_buy_base": 16830.2, "taker_buy_quote": 3591.2058 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.2139, "high": 0.2152, "low": 0.2127, "close": 0.2148, "volume": 12136.9, "close_time": 1765151999999, "quote_volume": 2598.69515, "trades": 444, "taker_buy_base": 7361.0, "taker_buy_quote": 1576.46581 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2135, "high": 0.2149, "low": 0.2124, "close": 0.2124, "volume": 22511.6, "close_time": 1765155599999, "quote_volume": 4811.83306, "trades": 447, "taker_buy_base": 17085.0, "taker_buy_quote": 3652.21908 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.2125, "high": 0.2182, "low": 0.2125, "close": 0.2161, "volume": 18225.1, "close_time": 1765159199999, "quote_volume": 3935.66173, "trades": 589, "taker_buy_base": 5642.9, "taker_buy_quote": 1217.71769 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.2161, "high": 0.2169, "low": 0.2155, "close": 0.2166, "volume": 12822.0, "close_time": 1765162799999, "quote_volume": 2772.20383, "trades": 329, "taker_buy_base": 8029.7, "taker_buy_quote": 1736.20387 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.2167, "high": 0.2183, "low": 0.2164, "close": 0.2178, "volume": 18652.7, "close_time": 1765166399999, "quote_volume": 4055.25997, "trades": 390, "taker_buy_base": 8936.5, "taker_buy_quote": 1941.89423 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2178, "high": 0.2201, "low": 0.2172, "close": 0.2183, "volume": 20174.9, "close_time": 1765169999999, "quote_volume": 4403.29308, "trades": 377, "taker_buy_base": 10715.6, "taker_buy_quote": 2338.72978 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.2182, "high": 0.2186, "low": 0.2171, "close": 0.2173, "volume": 17333.0, "close_time": 1765173599999, "quote_volume": 3780.15566, "trades": 325, "taker_buy_base": 8428.2, "taker_buy_quote": 1839.30979 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.2175, "high": 0.2189, "low": 0.2165, "close": 0.2182, "volume": 8042.9, "close_time": 1765177199999, "quote_volume": 1749.46949, "trades": 151, "taker_buy_base": 4380.8, "taker_buy_quote": 953.10071 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.2181, "high": 0.2187, "low": 0.2176, "close": 0.2181, "volume": 12509.7, "close_time": 1765180799999, "quote_volume": 2728.39826, "trades": 320, "taker_buy_base": 5897.3, "taker_buy_quote": 1286.77516 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2181, "high": 0.2192, "low": 0.2176, "close": 0.2188, "volume": 21329.4, "close_time": 1765184399999, "quote_volume": 4662.87483, "trades": 356, "taker_buy_base": 15471.2, "taker_buy_quote": 3383.29192 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.2187, "high": 0.2216, "low": 0.2183, "close": 0.2189, "volume": 52968.7, "close_time": 1765187999999, "quote_volume": 11624.10853, "trades": 594, "taker_buy_base": 23351.6, "taker_buy_quote": 5126.55125 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.2187, "high": 0.2198, "low": 0.2186, "close": 0.2193, "volume": 8918.3, "close_time": 1765191599999, "quote_volume": 1955.1192, "trades": 319, "taker_buy_base": 3242.2, "taker_buy_quote": 710.40819 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.2193, "high": 0.2196, "low": 0.2169, "close": 0.2177, "volume": 14903.1, "close_time": 1765195199999, "quote_volume": 3255.22086, "trades": 373, "taker_buy_base": 8328.5, "taker_buy_quote": 1817.72968 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2178, "high": 0.2183, "low": 0.2171, "close": 0.2182, "volume": 9105.9, "close_time": 1765198799999, "quote_volume": 1981.11567, "trades": 355, "taker_buy_base": 3475.6, "taker_buy_quote": 756.07993 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.2181, "high": 0.219, "low": 0.2174, "close": 0.2176, "volume": 10670.8, "close_time": 1765202399999, "quote_volume": 2327.41876, "trades": 434, "taker_buy_base": 5307.8, "taker_buy_quote": 1156.81303 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.2176, "high": 0.2192, "low": 0.2155, "close": 0.2163, "volume": 23050.0, "close_time": 1765205999999, "quote_volume": 5013.17867, "trades": 847, "taker_buy_base": 11090.3, "taker_buy_quote": 2410.04194 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.2164, "high": 0.2169, "low": 0.2137, "close": 0.2154, "volume": 23345.5, "close_time": 1765209599999, "quote_volume": 5025.41089, "trades": 915, "taker_buy_base": 11933.0, "taker_buy_quote": 2567.13508 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2152, "high": 0.218, "low": 0.2138, "close": 0.2144, "volume": 13233.6, "close_time": 1765213199999, "quote_volume": 2851.46229, "trades": 342, "taker_buy_base": 8588.2, "taker_buy_quote": 1849.18675 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.2148, "high": 0.2157, "low": 0.2119, "close": 0.2136, "volume": 15028.5, "close_time": 1765216799999, "quote_volume": 3210.74767, "trades": 486, "taker_buy_base": 7669.9, "taker_buy_quote": 1637.16742 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.2136, "high": 0.2146, "low": 0.2112, "close": 0.212, "volume": 27026.6, "close_time": 1765220399999, "quote_volume": 5759.05911, "trades": 512, "taker_buy_base": 14292.9, "taker_buy_quote": 3052.69635 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.2122, "high": 0.214, "low": 0.2115, "close": 0.2132, "volume": 29686.9, "close_time": 1765223999999, "quote_volume": 6321.31501, "trades": 458, "taker_buy_base": 10238.1, "taker_buy_quote": 2179.50082 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2135, "high": 0.2162, "low": 0.2135, "close": 0.2155, "volume": 19018.2, "close_time": 1765227599999, "quote_volume": 4081.73303, "trades": 427, "taker_buy_base": 13256.2, "taker_buy_quote": 2844.53866 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.2155, "high": 0.2164, "low": 0.2147, "close": 0.2161, "volume": 10298.2, "close_time": 1765231199999, "quote_volume": 2219.92645, "trades": 337, "taker_buy_base": 5853.3, "taker_buy_quote": 1261.56614 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.2161, "high": 0.2162, "low": 0.2137, "close": 0.2142, "volume": 16239.3, "close_time": 1765234799999, "quote_volume": 3485.50205, "trades": 154, "taker_buy_base": 7899.9, "taker_buy_quote": 1698.7846 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.2143, "high": 0.2153, "low": 0.2136, "close": 0.2151, "volume": 6813.2, "close_time": 1765238399999, "quote_volume": 1461.77091, "trades": 152, "taker_buy_base": 3273.5, "taker_buy_quote": 702.26186 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2153, "high": 0.2158, "low": 0.214, "close": 0.2141, "volume": 9431.3, "close_time": 1765241999999, "quote_volume": 2026.5524, "trades": 232, "taker_buy_base": 5870.2, "taker_buy_quote": 1262.30019 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.214, "high": 0.2143, "low": 0.2103, "close": 0.2111, "volume": 36707.5, "close_time": 1765245599999, "quote_volume": 7769.57077, "trades": 299, "taker_buy_base": 6869.4, "taker_buy_quote": 1456.3762 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.2112, "high": 0.2114, "low": 0.2102, "close": 0.2106, "volume": 5266.6, "close_time": 1765249199999, "quote_volume": 1111.08482, "trades": 170, "taker_buy_base": 4109.4, "taker_buy_quote": 866.94171 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.2102, "high": 0.2124, "low": 0.2094, "close": 0.2124, "volume": 32470.0, "close_time": 1765252799999, "quote_volume": 6866.49575, "trades": 319, "taker_buy_base": 27367.0, "taker_buy_quote": 5789.9564 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2124, "high": 0.2124, "low": 0.2095, "close": 0.2099, "volume": 39155.7, "close_time": 1765256399999, "quote_volume": 8226.39956, "trades": 257, "taker_buy_base": 7594.1, "taker_buy_quote": 1595.78664 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.2099, "high": 0.2117, "low": 0.2088, "close": 0.2102, "volume": 23013.2, "close_time": 1765259999999, "quote_volume": 4829.34572, "trades": 192, "taker_buy_base": 9378.0, "taker_buy_quote": 1968.66126 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.2102, "high": 0.2113, "low": 0.2099, "close": 0.2108, "volume": 13776.6, "close_time": 1765263599999, "quote_volume": 2901.81192, "trades": 292, "taker_buy_base": 4844.6, "taker_buy_quote": 1018.99027 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.2109, "high": 0.2129, "low": 0.2109, "close": 0.2122, "volume": 12212.9, "close_time": 1765267199999, "quote_volume": 2590.70553, "trades": 206, "taker_buy_base": 8891.1, "taker_buy_quote": 1886.57452 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2122, "high": 0.2125, "low": 0.2108, "close": 0.212, "volume": 20698.0, "close_time": 1765270799999, "quote_volume": 4379.9792, "trades": 245, "taker_buy_base": 8026.0, "taker_buy_quote": 1700.30068 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.2119, "high": 0.2122, "low": 0.2111, "close": 0.2119, "volume": 9436.2, "close_time": 1765274399999, "quote_volume": 1996.84476, "trades": 380, "taker_buy_base": 4513.4, "taker_buy_quote": 954.72889 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.212, "high": 0.2131, "low": 0.2111, "close": 0.212, "volume": 18254.6, "close_time": 1765277999999, "quote_volume": 3877.7142, "trades": 284, "taker_buy_base": 9636.7, "taker_buy_quote": 2046.10774 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.2121, "high": 0.213, "low": 0.2105, "close": 0.2121, "volume": 31101.8, "close_time": 1765281599999, "quote_volume": 6590.56912, "trades": 298, "taker_buy_base": 3841.4, "taker_buy_quote": 815.5586 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.212, "high": 0.2145, "low": 0.2118, "close": 0.2141, "volume": 20542.8, "close_time": 1765285199999, "quote_volume": 4377.84219, "trades": 489, "taker_buy_base": 12450.1, "taker_buy_quote": 2654.11571 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.2141, "high": 0.2144, "low": 0.2128, "close": 0.2141, "volume": 12499.0, "close_time": 1765288799999, "quote_volume": 2671.60686, "trades": 489, "taker_buy_base": 5681.7, "taker_buy_quote": 1214.39292 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.2142, "high": 0.2148, "low": 0.2122, "close": 0.2138, "volume": 20574.0, "close_time": 1765292399999, "quote_volume": 4394.01326, "trades": 790, "taker_buy_base": 10867.6, "taker_buy_quote": 2320.36827 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.2139, "high": 0.2207, "low": 0.2137, "close": 0.2204, "volume": 41741.3, "close_time": 1765295999999, "quote_volume": 9081.86297, "trades": 1203, "taker_buy_base": 21726.1, "taker_buy_quote": 4720.58081 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2205, "high": 0.2237, "low": 0.2201, "close": 0.2228, "volume": 41958.8, "close_time": 1765299599999, "quote_volume": 9309.54175, "trades": 984, "taker_buy_base": 20669.2, "taker_buy_quote": 4582.97953 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.2229, "high": 0.2244, "low": 0.2216, "close": 0.2219, "volume": 28193.9, "close_time": 1765303199999, "quote_volume": 6291.16301, "trades": 665, "taker_buy_base": 11526.3, "taker_buy_quote": 2570.39148 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.2221, "high": 0.2225, "low": 0.2212, "close": 0.2218, "volume": 15083.0, "close_time": 1765306799999, "quote_volume": 3347.72726, "trades": 422, "taker_buy_base": 7136.1, "taker_buy_quote": 1583.45619 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.2219, "high": 0.2234, "low": 0.2208, "close": 0.223, "volume": 14408.5, "close_time": 1765310399999, "quote_volume": 3195.96102, "trades": 403, "taker_buy_base": 6730.6, "taker_buy_quote": 1493.99345 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.223, "high": 0.2236, "low": 0.2201, "close": 0.2218, "volume": 18549.7, "close_time": 1765313999999, "quote_volume": 4115.9712, "trades": 571, "taker_buy_base": 8151.0, "taker_buy_quote": 1807.37236 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.2219, "high": 0.2221, "low": 0.2185, "close": 0.2205, "volume": 15919.1, "close_time": 1765317599999, "quote_volume": 3513.57155, "trades": 707, "taker_buy_base": 8785.0, "taker_buy_quote": 1938.32595 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.2204, "high": 0.2265, "low": 0.2203, "close": 0.2252, "volume": 34052.4, "close_time": 1765321199999, "quote_volume": 7636.28038, "trades": 623, "taker_buy_base": 15591.0, "taker_buy_quote": 3496.95061 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.2251, "high": 0.2255, "low": 0.2241, "close": 0.2244, "volume": 8564.9, "close_time": 1765324799999, "quote_volume": 1926.8261, "trades": 388, "taker_buy_base": 5409.9, "taker_buy_quote": 1216.75894 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2249, "high": 0.2249, "low": 0.2199, "close": 0.2199, "volume": 18635.2, "close_time": 1765328399999, "quote_volume": 4141.39998, "trades": 410, "taker_buy_base": 9424.1, "taker_buy_quote": 2087.60863 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.22, "high": 0.2204, "low": 0.2186, "close": 0.2194, "volume": 9520.7, "close_time": 1765331999999, "quote_volume": 2089.44655, "trades": 333, "taker_buy_base": 4886.1, "taker_buy_quote": 1072.19211 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.2193, "high": 0.2199, "low": 0.2186, "close": 0.2197, "volume": 7303.5, "close_time": 1765335599999, "quote_volume": 1601.47541, "trades": 315, "taker_buy_base": 3970.6, "taker_buy_quote": 870.70851 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.2196, "high": 0.2202, "low": 0.2191, "close": 0.22, "volume": 8552.9, "close_time": 1765339199999, "quote_volume": 1877.98915, "trades": 302, "taker_buy_base": 5346.4, "taker_buy_quote": 1174.04257 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2198, "high": 0.2208, "low": 0.2195, "close": 0.2201, "volume": 11500.7, "close_time": 1765342799999, "quote_volume": 2531.59389, "trades": 468, "taker_buy_base": 5307.2, "taker_buy_quote": 1167.7841 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.2201, "high": 0.221, "low": 0.2201, "close": 0.2205, "volume": 12865.2, "close_time": 1765346399999, "quote_volume": 2835.39158, "trades": 311, "taker_buy_base": 6380.0, "taker_buy_quote": 1406.12655 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.2205, "high": 0.2213, "low": 0.22, "close": 0.2211, "volume": 9530.1, "close_time": 1765349999999, "quote_volume": 2104.61156, "trades": 316, "taker_buy_base": 5587.5, "taker_buy_quote": 1234.25046 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.221, "high": 0.2218, "low": 0.2185, "close": 0.2215, "volume": 71912.9, "close_time": 1765353599999, "quote_volume": 15769.05223, "trades": 340, "taker_buy_base": 19497.4, "taker_buy_quote": 4285.56645 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2214, "high": 0.2227, "low": 0.2193, "close": 0.2193, "volume": 38383.6, "close_time": 1765357199999, "quote_volume": 8487.60201, "trades": 451, "taker_buy_base": 25620.2, "taker_buy_quote": 5668.69378 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.2192, "high": 0.2193, "low": 0.2164, "close": 0.2182, "volume": 15924.2, "close_time": 1765360799999, "quote_volume": 3461.30406, "trades": 331, "taker_buy_base": 5715.4, "taker_buy_quote": 1243.44458 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.2179, "high": 0.2195, "low": 0.2158, "close": 0.2161, "volume": 14162.6, "close_time": 1765364399999, "quote_volume": 3070.16241, "trades": 492, "taker_buy_base": 5110.2, "taker_buy_quote": 1108.62676 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.2161, "high": 0.2167, "low": 0.2143, "close": 0.2148, "volume": 40039.6, "close_time": 1765367999999, "quote_volume": 8620.40434, "trades": 443, "taker_buy_base": 19044.6, "taker_buy_quote": 4098.34715 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2148, "high": 0.2148, "low": 0.2139, "close": 0.2148, "volume": 7683.1, "close_time": 1765371599999, "quote_volume": 1646.73539, "trades": 301, "taker_buy_base": 3799.3, "taker_buy_quote": 814.20605 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.2147, "high": 0.2156, "low": 0.2146, "close": 0.2154, "volume": 9479.0, "close_time": 1765375199999, "quote_volume": 2038.84094, "trades": 355, "taker_buy_base": 6308.5, "taker_buy_quote": 1356.9212 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.2156, "high": 0.2163, "low": 0.2143, "close": 0.2152, "volume": 39769.8, "close_time": 1765378799999, "quote_volume": 8543.4648, "trades": 740, "taker_buy_base": 9387.6, "taker_buy_quote": 2019.01824 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.2151, "high": 0.2165, "low": 0.2141, "close": 0.215, "volume": 62416.7, "close_time": 1765382399999, "quote_volume": 13448.32971, "trades": 691, "taker_buy_base": 31458.6, "taker_buy_quote": 6787.27282 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2151, "high": 0.2169, "low": 0.2147, "close": 0.2162, "volume": 36352.8, "close_time": 1765385999999, "quote_volume": 7843.08884, "trades": 608, "taker_buy_base": 27242.2, "taker_buy_quote": 5875.6372 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.216, "high": 0.2176, "low": 0.2159, "close": 0.2164, "volume": 10280.9, "close_time": 1765389599999, "quote_volume": 2227.87293, "trades": 442, "taker_buy_base": 5326.0, "taker_buy_quote": 1153.96139 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.2163, "high": 0.2195, "low": 0.2158, "close": 0.217, "volume": 24523.3, "close_time": 1765393199999, "quote_volume": 5334.30435, "trades": 856, "taker_buy_base": 11774.6, "taker_buy_quote": 2561.98689 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.2171, "high": 0.2205, "low": 0.2146, "close": 0.2188, "volume": 45673.2, "close_time": 1765396799999, "quote_volume": 9969.49169, "trades": 1568, "taker_buy_base": 22001.5, "taker_buy_quote": 4802.087 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2189, "high": 0.2225, "low": 0.2158, "close": 0.2159, "volume": 35515.3, "close_time": 1765400399999, "quote_volume": 7791.2366, "trades": 1167, "taker_buy_base": 16574.8, "taker_buy_quote": 3635.93747 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.2158, "high": 0.2164, "low": 0.2127, "close": 0.213, "volume": 52915.1, "close_time": 1765403999999, "quote_volume": 11357.86363, "trades": 885, "taker_buy_base": 12745.5, "taker_buy_quote": 2741.08993 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.213, "high": 0.2145, "low": 0.2106, "close": 0.2143, "volume": 21455.1, "close_time": 1765407599999, "quote_volume": 4566.07529, "trades": 473, "taker_buy_base": 10881.1, "taker_buy_quote": 2313.22408 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.2142, "high": 0.2144, "low": 0.2123, "close": 0.2127, "volume": 23753.5, "close_time": 1765411199999, "quote_volume": 5060.94504, "trades": 323, "taker_buy_base": 6520.9, "taker_buy_quote": 1391.55841 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2124, "high": 0.2127, "low": 0.2075, "close": 0.2078, "volume": 22315.4, "close_time": 1765414799999, "quote_volume": 4680.90252, "trades": 489, "taker_buy_base": 9412.4, "taker_buy_quote": 1977.39958 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.2077, "high": 0.2078, "low": 0.2046, "close": 0.2047, "volume": 25747.4, "close_time": 1765418399999, "quote_volume": 5302.8044, "trades": 472, "taker_buy_base": 13492.4, "taker_buy_quote": 2780.83452 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.2044, "high": 0.2049, "low": 0.2029, "close": 0.2042, "volume": 5941.3, "close_time": 1765421999999, "quote_volume": 1211.51164, "trades": 195, "taker_buy_base": 2695.7, "taker_buy_quote": 549.56302 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.204, "high": 0.2042, "low": 0.2015, "close": 0.2025, "volume": 7748.1, "close_time": 1765425599999, "quote_volume": 1566.23627, "trades": 135, "taker_buy_base": 3276.6, "taker_buy_quote": 664.23936 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2021, "high": 0.2047, "low": 0.201, "close": 0.2042, "volume": 12960.1, "close_time": 1765429199999, "quote_volume": 2623.68678, "trades": 177, "taker_buy_base": 4806.9, "taker_buy_quote": 974.69145 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.2041, "high": 0.2041, "low": 0.2032, "close": 0.2034, "volume": 1362.4, "close_time": 1765432799999, "quote_volume": 277.12945, "trades": 55, "taker_buy_base": 718.2, "taker_buy_quote": 146.02741 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.2034, "high": 0.2035, "low": 0.2026, "close": 0.2026, "volume": 3346.3, "close_time": 1765436399999, "quote_volume": 679.3642, "trades": 88, "taker_buy_base": 1750.9, "taker_buy_quote": 355.33834 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.2026, "high": 0.2031, "low": 0.2021, "close": 0.203, "volume": 5239.5, "close_time": 1765439999999, "quote_volume": 1061.18848, "trades": 59, "taker_buy_base": 2302.1, "taker_buy_quote": 466.27674 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2031, "high": 0.2032, "low": 0.2018, "close": 0.2027, "volume": 1835.5, "close_time": 1765443599999, "quote_volume": 372.48636, "trades": 28, "taker_buy_base": 1263.8, "taker_buy_quote": 256.69485 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.2023, "high": 0.2034, "low": 0.2022, "close": 0.2029, "volume": 3170.3, "close_time": 1765447199999, "quote_volume": 643.27766, "trades": 104, "taker_buy_base": 2034.7, "taker_buy_quote": 412.93752 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.2029, "high": 0.2039, "low": 0.2023, "close": 0.2034, "volume": 3758.0, "close_time": 1765450799999, "quote_volume": 763.04925, "trades": 124, "taker_buy_base": 3210.9, "taker_buy_quote": 652.10814 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.2029, "high": 0.2049, "low": 0.2029, "close": 0.2036, "volume": 9187.8, "close_time": 1765454399999, "quote_volume": 1871.21573, "trades": 135, "taker_buy_base": 5464.2, "taker_buy_quote": 1113.64039 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2037, "high": 0.2041, "low": 0.2029, "close": 0.2039, "volume": 2847.7, "close_time": 1765457999999, "quote_volume": 579.69129, "trades": 80, "taker_buy_base": 1881.9, "taker_buy_quote": 383.0004 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.2039, "high": 0.2042, "low": 0.203, "close": 0.2036, "volume": 2221.1, "close_time": 1765461599999, "quote_volume": 452.37818, "trades": 68, "taker_buy_base": 1081.9, "taker_buy_quote": 220.41046 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.2037, "high": 0.2044, "low": 0.2023, "close": 0.2033, "volume": 12673.6, "close_time": 1765465199999, "quote_volume": 2580.62915, "trades": 202, "taker_buy_base": 5405.1, "taker_buy_quote": 1100.34894 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.2031, "high": 0.2045, "low": 0.2012, "close": 0.2021, "volume": 15052.0, "close_time": 1765468799999, "quote_volume": 3061.74253, "trades": 141, "taker_buy_base": 9560.4, "taker_buy_quote": 1945.90899 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2023, "high": 0.2032, "low": 0.2009, "close": 0.2018, "volume": 5339.6, "close_time": 1765472399999, "quote_volume": 1078.69216, "trades": 71, "taker_buy_base": 3674.5, "taker_buy_quote": 742.26382 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.2018, "high": 0.2039, "low": 0.2015, "close": 0.203, "volume": 4859.0, "close_time": 1765475999999, "quote_volume": 987.22714, "trades": 186, "taker_buy_base": 1241.2, "taker_buy_quote": 251.921 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.2029, "high": 0.2063, "low": 0.2019, "close": 0.2046, "volume": 32106.2, "close_time": 1765479599999, "quote_volume": 6543.19099, "trades": 275, "taker_buy_base": 3503.8, "taker_buy_quote": 715.29084 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.2046, "high": 0.2061, "low": 0.2033, "close": 0.2038, "volume": 18190.7, "close_time": 1765483199999, "quote_volume": 3728.73436, "trades": 290, "taker_buy_base": 8642.8, "taker_buy_quote": 1771.04808 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2037, "high": 0.2055, "low": 0.2031, "close": 0.2054, "volume": 14421.2, "close_time": 1765486799999, "quote_volume": 2945.20485, "trades": 139, "taker_buy_base": 9530.0, "taker_buy_quote": 1946.89816 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.2054, "high": 0.2095, "low": 0.2052, "close": 0.208, "volume": 21493.1, "close_time": 1765490399999, "quote_volume": 4476.67591, "trades": 507, "taker_buy_base": 13598.2, "taker_buy_quote": 2833.99106 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.2086, "high": 0.2086, "low": 0.2059, "close": 0.2067, "volume": 7042.6, "close_time": 1765493999999, "quote_volume": 1458.7146, "trades": 177, "taker_buy_base": 2405.3, "taker_buy_quote": 497.99452 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.2067, "high": 0.208, "low": 0.2054, "close": 0.2075, "volume": 10193.4, "close_time": 1765497599999, "quote_volume": 2103.89976, "trades": 213, "taker_buy_base": 4220.4, "taker_buy_quote": 869.47606 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.208, "high": 0.208, "low": 0.2035, "close": 0.2035, "volume": 14449.4, "close_time": 1765501199999, "quote_volume": 2971.52263, "trades": 121, "taker_buy_base": 6554.5, "taker_buy_quote": 1346.27092 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.2037, "high": 0.2067, "low": 0.2037, "close": 0.2054, "volume": 6286.4, "close_time": 1765504799999, "quote_volume": 1292.03039, "trades": 236, "taker_buy_base": 4934.5, "taker_buy_quote": 1014.04949 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.2056, "high": 0.2073, "low": 0.2055, "close": 0.2067, "volume": 5453.2, "close_time": 1765508399999, "quote_volume": 1126.48696, "trades": 183, "taker_buy_base": 2855.9, "taker_buy_quote": 589.61172 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.2067, "high": 0.2068, "low": 0.2052, "close": 0.2065, "volume": 2767.8, "close_time": 1765511999999, "quote_volume": 569.6516, "trades": 112, "taker_buy_base": 2252.0, "taker_buy_quote": 463.42741 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2064, "high": 0.2069, "low": 0.206, "close": 0.2061, "volume": 1110.0, "close_time": 1765515599999, "quote_volume": 229.12405, "trades": 45, "taker_buy_base": 714.6, "taker_buy_quote": 147.49123 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.2062, "high": 0.2068, "low": 0.205, "close": 0.2066, "volume": 1749.2, "close_time": 1765519199999, "quote_volume": 360.51152, "trades": 71, "taker_buy_base": 741.2, "taker_buy_quote": 152.5788 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.2067, "high": 0.2071, "low": 0.2055, "close": 0.2059, "volume": 3306.9, "close_time": 1765522799999, "quote_volume": 682.80489, "trades": 115, "taker_buy_base": 1697.8, "taker_buy_quote": 350.31371 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.2057, "high": 0.206, "low": 0.2046, "close": 0.2059, "volume": 3641.7, "close_time": 1765526399999, "quote_volume": 747.98752, "trades": 140, "taker_buy_base": 2326.9, "taker_buy_quote": 477.5891 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2059, "high": 0.2066, "low": 0.2056, "close": 0.2062, "volume": 10440.1, "close_time": 1765529999999, "quote_volume": 2151.6209, "trades": 124, "taker_buy_base": 2655.6, "taker_buy_quote": 547.03196 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.2063, "high": 0.209, "low": 0.2063, "close": 0.209, "volume": 10085.3, "close_time": 1765533599999, "quote_volume": 2095.05118, "trades": 112, "taker_buy_base": 8300.3, "taker_buy_quote": 1724.54186 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.2089, "high": 0.2095, "low": 0.2088, "close": 0.2093, "volume": 3877.9, "close_time": 1765537199999, "quote_volume": 810.57998, "trades": 111, "taker_buy_base": 1724.4, "taker_buy_quote": 360.45529 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.2087, "high": 0.2092, "low": 0.2072, "close": 0.2073, "volume": 9201.8, "close_time": 1765540799999, "quote_volume": 1916.84718, "trades": 89, "taker_buy_base": 1321.9, "taker_buy_quote": 274.97637 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2074, "high": 0.2084, "low": 0.2073, "close": 0.2083, "volume": 4570.3, "close_time": 1765544399999, "quote_volume": 950.0042, "trades": 186, "taker_buy_base": 2472.2, "taker_buy_quote": 513.84322 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.2082, "high": 0.2084, "low": 0.2072, "close": 0.2076, "volume": 5199.5, "close_time": 1765547999999, "quote_volume": 1080.71134, "trades": 153, "taker_buy_base": 3051.2, "taker_buy_quote": 633.74666 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.2076, "high": 0.2088, "low": 0.2069, "close": 0.2084, "volume": 14416.4, "close_time": 1765551599999, "quote_volume": 2995.27434, "trades": 381, "taker_buy_base": 3202.8, "taker_buy_quote": 665.71286 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.2083, "high": 0.2084, "low": 0.1976, "close": 0.1981, "volume": 64902.3, "close_time": 1765555199999, "quote_volume": 13121.24489, "trades": 483, "taker_buy_base": 21364.5, "taker_buy_quote": 4330.9817 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1978, "high": 0.1985, "low": 0.1946, "close": 0.1946, "volume": 24503.6, "close_time": 1765558799999, "quote_volume": 4803.84228, "trades": 17, "taker_buy_base": 132.8, "taker_buy_quote": 26.21766 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.1977, "high": 0.1995, "low": 0.1977, "close": 0.1978, "volume": 2183.9, "close_time": 1765562399999, "quote_volume": 434.83982, "trades": 7, "taker_buy_base": 2183.9, "taker_buy_quote": 434.83982 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.1985, "high": 0.1989, "low": 0.1985, "close": 0.1989, "volume": 3126.4, "close_time": 1765565999999, "quote_volume": 620.9595, "trades": 5, "taker_buy_base": 3126.4, "taker_buy_quote": 620.9595 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.1988, "high": 0.1988, "low": 0.1988, "close": 0.1988, "volume": 188.9, "close_time": 1765569599999, "quote_volume": 37.55332, "trades": 2, "taker_buy_base": 30.1, "taker_buy_quote": 5.98388 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1988, "high": 0.1988, "low": 0.1988, "close": 0.1988, "volume": 0.0, "close_time": 1765573199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.2005, "high": 0.2015, "low": 0.2005, "close": 0.2013, "volume": 8091.5, "close_time": 1765576799999, "quote_volume": 1627.14299, "trades": 32, "taker_buy_base": 6010.9, "taker_buy_quote": 1208.61781 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.2007, "high": 0.2029, "low": 0.2007, "close": 0.202, "volume": 4289.6, "close_time": 1765580399999, "quote_volume": 867.31165, "trades": 51, "taker_buy_base": 2389.6, "taker_buy_quote": 483.57025 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.202, "high": 0.2022, "low": 0.2011, "close": 0.2011, "volume": 1106.7, "close_time": 1765583999999, "quote_volume": 223.35453, "trades": 39, "taker_buy_base": 664.5, "taker_buy_quote": 134.11308 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2012, "high": 0.2012, "low": 0.2007, "close": 0.201, "volume": 543.7, "close_time": 1765587599999, "quote_volume": 109.2177, "trades": 13, "taker_buy_base": 74.7, "taker_buy_quote": 15.01221 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.201, "high": 0.2011, "low": 0.201, "close": 0.2011, "volume": 49.8, "close_time": 1765591199999, "quote_volume": 10.01229, "trades": 2, "taker_buy_base": 24.9, "taker_buy_quote": 5.0049 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.2004, "high": 0.2006, "low": 0.2004, "close": 0.2006, "volume": 2344.2, "close_time": 1765594799999, "quote_volume": 470.03985, "trades": 6, "taker_buy_base": 1575.0, "taker_buy_quote": 315.74083 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.2011, "high": 0.2012, "low": 0.2009, "close": 0.2009, "volume": 124.5, "close_time": 1765598399999, "quote_volume": 25.03197, "trades": 5, "taker_buy_base": 124.5, "taker_buy_quote": 25.03197 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2009, "high": 0.2015, "low": 0.2006, "close": 0.2012, "volume": 2889.9, "close_time": 1765601999999, "quote_volume": 580.41058, "trades": 47, "taker_buy_base": 2640.9, "taker_buy_quote": 530.3068 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.2012, "high": 0.2012, "low": 0.201, "close": 0.201, "volume": 174.3, "close_time": 1765605599999, "quote_volume": 35.05671, "trades": 7, "taker_buy_base": 174.3, "taker_buy_quote": 35.05671 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "close_time": 1765609199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.2009, "high": 0.2074, "low": 0.2009, "close": 0.2042, "volume": 33596.7, "close_time": 1765612799999, "quote_volume": 6887.63913, "trades": 182, "taker_buy_base": 19948.4, "taker_buy_quote": 4093.27424 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2038, "high": 0.2042, "low": 0.2025, "close": 0.2034, "volume": 5472.9, "close_time": 1765616399999, "quote_volume": 1113.10402, "trades": 221, "taker_buy_base": 3417.5, "taker_buy_quote": 694.69736 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.2035, "high": 0.2036, "low": 0.2029, "close": 0.203, "volume": 1628.9, "close_time": 1765619999999, "quote_volume": 331.13775, "trades": 66, "taker_buy_base": 1460.2, "taker_buy_quote": 296.8509 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.203, "high": 0.2049, "low": 0.203, "close": 0.2045, "volume": 3149.3, "close_time": 1765623599999, "quote_volume": 643.3692, "trades": 79, "taker_buy_base": 3001.2, "taker_buy_quote": 613.15957 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.2045, "high": 0.2046, "low": 0.2036, "close": 0.2036, "volume": 926.3, "close_time": 1765627199999, "quote_volume": 189.13124, "trades": 26, "taker_buy_base": 778.3, "taker_buy_quote": 158.93192 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2033, "high": 0.2042, "low": 0.203, "close": 0.2032, "volume": 1997.9, "close_time": 1765630799999, "quote_volume": 405.98334, "trades": 28, "taker_buy_base": 347.2, "taker_buy_quote": 70.72717 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.2036, "high": 0.2038, "low": 0.2031, "close": 0.2033, "volume": 619.0, "close_time": 1765634399999, "quote_volume": 125.94419, "trades": 25, "taker_buy_base": 346.3, "taker_buy_quote": 70.45474 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.2036, "high": 0.2041, "low": 0.2026, "close": 0.2031, "volume": 2038.2, "close_time": 1765637999999, "quote_volume": 414.15485, "trades": 74, "taker_buy_base": 544.5, "taker_buy_quote": 110.61978 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.2034, "high": 0.2041, "low": 0.2026, "close": 0.2031, "volume": 4844.8, "close_time": 1765641599999, "quote_volume": 985.45523, "trades": 113, "taker_buy_base": 3379.3, "taker_buy_quote": 687.58249 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2033, "high": 0.2037, "low": 0.203, "close": 0.2031, "volume": 1023.5, "close_time": 1765645199999, "quote_volume": 208.04602, "trades": 35, "taker_buy_base": 668.7, "taker_buy_quote": 135.94156 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.203, "high": 0.203, "low": 0.2023, "close": 0.2027, "volume": 7086.3, "close_time": 1765648799999, "quote_volume": 1433.86567, "trades": 34, "taker_buy_base": 544.9, "taker_buy_quote": 110.41149 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.2029, "high": 0.2033, "low": 0.2026, "close": 0.2026, "volume": 1003.2, "close_time": 1765652399999, "quote_volume": 203.78276, "trades": 38, "taker_buy_base": 334.6, "taker_buy_quote": 67.92088 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.2026, "high": 0.2039, "low": 0.2026, "close": 0.2037, "volume": 7440.1, "close_time": 1765655999999, "quote_volume": 1514.63378, "trades": 128, "taker_buy_base": 2500.6, "taker_buy_quote": 508.92639 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2038, "high": 0.2045, "low": 0.2034, "close": 0.2034, "volume": 1509.5, "close_time": 1765659599999, "quote_volume": 307.60596, "trades": 61, "taker_buy_base": 866.0, "taker_buy_quote": 176.40391 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.2032, "high": 0.2034, "low": 0.2017, "close": 0.2028, "volume": 1726.6, "close_time": 1765663199999, "quote_volume": 349.84218, "trades": 49, "taker_buy_base": 1355.7, "taker_buy_quote": 274.68007 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.2034, "high": 0.2037, "low": 0.2029, "close": 0.2034, "volume": 4891.6, "close_time": 1765666799999, "quote_volume": 994.51423, "trades": 69, "taker_buy_base": 1477.9, "taker_buy_quote": 300.69246 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.2029, "high": 0.2041, "low": 0.2029, "close": 0.204, "volume": 4756.8, "close_time": 1765670399999, "quote_volume": 966.77355, "trades": 79, "taker_buy_base": 1524.7, "taker_buy_quote": 309.96524 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2037, "high": 0.2049, "low": 0.2036, "close": 0.2044, "volume": 2729.0, "close_time": 1765673999999, "quote_volume": 557.1907, "trades": 77, "taker_buy_base": 1509.0, "taker_buy_quote": 307.84003 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.2043, "high": 0.2048, "low": 0.2043, "close": 0.2048, "volume": 470.2, "close_time": 1765677599999, "quote_volume": 96.15832, "trades": 19, "taker_buy_base": 420.7, "taker_buy_quote": 86.02815 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.2053, "high": 0.2053, "low": 0.2048, "close": 0.2052, "volume": 2049.3, "close_time": 1765681199999, "quote_volume": 419.92336, "trades": 83, "taker_buy_base": 1951.2, "taker_buy_quote": 399.7982 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.2051, "high": 0.2051, "low": 0.2039, "close": 0.2045, "volume": 5608.5, "close_time": 1765684799999, "quote_volume": 1147.7927, "trades": 72, "taker_buy_base": 1678.4, "taker_buy_quote": 343.69424 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2044, "high": 0.2044, "low": 0.2018, "close": 0.2021, "volume": 4645.0, "close_time": 1765688399999, "quote_volume": 941.00843, "trades": 175, "taker_buy_base": 4371.0, "taker_buy_quote": 885.35433 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.2021, "high": 0.2021, "low": 0.2009, "close": 0.2009, "volume": 895.8, "close_time": 1765691999999, "quote_volume": 180.41635, "trades": 36, "taker_buy_base": 895.8, "taker_buy_quote": 180.41635 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.201, "high": 0.2018, "low": 0.2009, "close": 0.2017, "volume": 1293.6, "close_time": 1765695599999, "quote_volume": 260.54306, "trades": 52, "taker_buy_base": 1293.6, "taker_buy_quote": 260.54306 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.2017, "high": 0.202, "low": 0.2009, "close": 0.201, "volume": 3636.0, "close_time": 1765699199999, "quote_volume": 733.30971, "trades": 111, "taker_buy_base": 2736.0, "taker_buy_quote": 551.50971 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2012, "high": 0.2015, "low": 0.201, "close": 0.201, "volume": 423.3, "close_time": 1765702799999, "quote_volume": 85.15551, "trades": 17, "taker_buy_base": 423.3, "taker_buy_quote": 85.15551 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.2009, "high": 0.2015, "low": 0.2009, "close": 0.2015, "volume": 796.8, "close_time": 1765706399999, "quote_volume": 160.2813, "trades": 32, "taker_buy_base": 796.8, "taker_buy_quote": 160.2813 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.2017, "high": 0.2017, "low": 0.2, "close": 0.2001, "volume": 2014.6, "close_time": 1765709999999, "quote_volume": 404.91911, "trades": 21, "taker_buy_base": 1517.5, "taker_buy_quote": 305.19404 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.2001, "high": 0.2001, "low": 0.1978, "close": 0.1987, "volume": 8760.5, "close_time": 1765713599999, "quote_volume": 1739.54252, "trades": 17, "taker_buy_base": 1504.6, "taker_buy_quote": 299.85474 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1997, "high": 0.1997, "low": 0.1997, "close": 0.1997, "volume": 35.2, "close_time": 1765717199999, "quote_volume": 7.02944, "trades": 1, "taker_buy_base": 35.2, "taker_buy_quote": 7.02944 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.1981, "high": 0.1981, "low": 0.1981, "close": 0.1981, "volume": 198.9, "close_time": 1765720799999, "quote_volume": 39.40209, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.1981, "high": 0.1981, "low": 0.1981, "close": 0.1981, "volume": 0.0, "close_time": 1765724399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.1958, "high": 0.1962, "low": 0.1958, "close": 0.196, "volume": 17301.5, "close_time": 1765727999999, "quote_volume": 3390.8454, "trades": 13, "taker_buy_base": 14248.3, "taker_buy_quote": 2792.42332 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 936.9, "close_time": 1765731599999, "quote_volume": 183.6324, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.1946, "high": 0.1948, "low": 0.1943, "close": 0.1943, "volume": 3521.2, "close_time": 1765735199999, "quote_volume": 684.27038, "trades": 9, "taker_buy_base": 3521.2, "taker_buy_quote": 684.27038 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.1945, "high": 0.1957, "low": 0.1945, "close": 0.195, "volume": 1441.2, "close_time": 1765738799999, "quote_volume": 280.4555, "trades": 3, "taker_buy_base": 144.2, "taker_buy_quote": 28.189 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.1936, "high": 0.1941, "low": 0.1936, "close": 0.1941, "volume": 140.3, "close_time": 1765742399999, "quote_volume": 27.17818, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1936, "high": 0.1947, "low": 0.1936, "close": 0.1943, "volume": 13720.2, "close_time": 1765745999999, "quote_volume": 2663.96916, "trades": 11, "taker_buy_base": 7853.5, "taker_buy_quote": 1524.24101 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.193, "high": 0.1931, "low": 0.1925, "close": 0.1925, "volume": 8953.1, "close_time": 1765749599999, "quote_volume": 1726.21506, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.1935, "high": 0.1935, "low": 0.1905, "close": 0.1905, "volume": 6785.3, "close_time": 1765753199999, "quote_volume": 1310.85375, "trades": 3, "taker_buy_base": 6084.7, "taker_buy_quote": 1177.38945 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.1916, "high": 0.1922, "low": 0.19, "close": 0.1915, "volume": 7130.8, "close_time": 1765756799999, "quote_volume": 1364.89993, "trades": 17, "taker_buy_base": 2321.7, "taker_buy_quote": 443.98454 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1921, "high": 0.1921, "low": 0.191, "close": 0.191, "volume": 12173.4, "close_time": 1765760399999, "quote_volume": 2335.84969, "trades": 25, "taker_buy_base": 7378.6, "taker_buy_quote": 1415.7624 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.1939, "high": 0.1939, "low": 0.1939, "close": 0.1939, "volume": 1263.2, "close_time": 1765763999999, "quote_volume": 244.93448, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.1946, "high": 0.1959, "low": 0.1935, "close": 0.1935, "volume": 14761.3, "close_time": 1765767599999, "quote_volume": 2872.43738, "trades": 20, "taker_buy_base": 3693.3, "taker_buy_quote": 720.1275 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.1935, "high": 0.1935, "low": 0.1935, "close": 0.1935, "volume": 0.0, "close_time": 1765771199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1936, "high": 0.1936, "low": 0.1936, "close": 0.1936, "volume": 3600.0, "close_time": 1765774799999, "quote_volume": 696.96, "trades": 1, "taker_buy_base": 3600.0, "taker_buy_quote": 696.96 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.1953, "high": 0.1953, "low": 0.1953, "close": 0.1953, "volume": 2470.7, "close_time": 1765778399999, "quote_volume": 482.52771, "trades": 7, "taker_buy_base": 2470.7, "taker_buy_quote": 482.52771 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 2000.0, "close_time": 1765781999999, "quote_volume": 390.0, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.1947, "high": 0.1947, "low": 0.1947, "close": 0.1947, "volume": 37.6, "close_time": 1765785599999, "quote_volume": 7.32072, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1938, "high": 0.1949, "low": 0.1938, "close": 0.1949, "volume": 3300.7, "close_time": 1765789199999, "quote_volume": 642.6047, "trades": 7, "taker_buy_base": 2800.7, "taker_buy_quote": 545.7047 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.1947, "high": 0.1947, "low": 0.1931, "close": 0.1939, "volume": 27488.2, "close_time": 1765792799999, "quote_volume": 5331.9109, "trades": 10, "taker_buy_base": 14704.1, "taker_buy_quote": 2849.63667 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.1933, "high": 0.1935, "low": 0.193, "close": 0.193, "volume": 2529.3, "close_time": 1765796399999, "quote_volume": 488.56924, "trades": 18, "taker_buy_base": 1621.9, "taker_buy_quote": 313.18156 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.1932, "high": 0.1932, "low": 0.1926, "close": 0.1926, "volume": 9160.6, "close_time": 1765799999999, "quote_volume": 1765.90508, "trades": 4, "taker_buy_base": 1292.8, "taker_buy_quote": 249.37772 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1924, "high": 0.1924, "low": 0.1922, "close": 0.1922, "volume": 135.2, "close_time": 1765803599999, "quote_volume": 25.99374, "trades": 2, "taker_buy_base": 41.5, "taker_buy_quote": 7.9846 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.1922, "high": 0.1923, "low": 0.1911, "close": 0.1911, "volume": 11840.9, "close_time": 1765807199999, "quote_volume": 2273.43933, "trades": 20, "taker_buy_base": 10184.9, "taker_buy_quote": 1956.44137 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.1911, "high": 0.1924, "low": 0.1872, "close": 0.1881, "volume": 9903.3, "close_time": 1765810799999, "quote_volume": 1865.88958, "trades": 22, "taker_buy_base": 2981.5, "taker_buy_quote": 562.97154 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.1878, "high": 0.1878, "low": 0.1836, "close": 0.1851, "volume": 42972.4, "close_time": 1765814399999, "quote_volume": 7954.37488, "trades": 39, "taker_buy_base": 23529.4, "taker_buy_quote": 4360.58584 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1852, "high": 0.1852, "low": 0.1802, "close": 0.1811, "volume": 17876.6, "close_time": 1765817999999, "quote_volume": 3247.57246, "trades": 19, "taker_buy_base": 9456.8, "taker_buy_quote": 1711.11864 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.1811, "high": 0.1812, "low": 0.1777, "close": 0.1785, "volume": 14874.7, "close_time": 1765821599999, "quote_volume": 2665.76205, "trades": 23, "taker_buy_base": 4942.5, "taker_buy_quote": 882.26104 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.1768, "high": 0.1776, "low": 0.1758, "close": 0.1776, "volume": 6787.0, "close_time": 1765825199999, "quote_volume": 1198.73412, "trades": 14, "taker_buy_base": 5257.1, "taker_buy_quote": 928.70677 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1805, "high": 0.1805, "low": 0.1784, "close": 0.1784, "volume": 9202.8, "close_time": 1765828799999, "quote_volume": 1655.76343, "trades": 13, "taker_buy_base": 816.0, "taker_buy_quote": 146.33943 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1784, "high": 0.1784, "low": 0.1778, "close": 0.1782, "volume": 5388.6, "close_time": 1765832399999, "quote_volume": 959.84104, "trades": 13, "taker_buy_base": 3669.1, "taker_buy_quote": 654.11394 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.1788, "high": 0.1799, "low": 0.1788, "close": 0.1793, "volume": 2279.2, "close_time": 1765835999999, "quote_volume": 408.5951, "trades": 5, "taker_buy_base": 2279.2, "taker_buy_quote": 408.5951 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1784, "high": 0.1796, "low": 0.1784, "close": 0.1796, "volume": 8417.1, "close_time": 1765839599999, "quote_volume": 1509.68525, "trades": 5, "taker_buy_base": 6584.4, "taker_buy_quote": 1182.53902 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1797, "high": 0.1815, "low": 0.1797, "close": 0.1815, "volume": 5112.2, "close_time": 1765843199999, "quote_volume": 920.72305, "trades": 4, "taker_buy_base": 5066.1, "taker_buy_quote": 912.41122 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1798, "high": 0.1798, "low": 0.1782, "close": 0.1782, "volume": 9796.8, "close_time": 1765846799999, "quote_volume": 1753.25912, "trades": 10, "taker_buy_base": 35.1, "taker_buy_quote": 6.31098 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1785, "high": 0.1785, "low": 0.1772, "close": 0.1773, "volume": 7100.1, "close_time": 1765850399999, "quote_volume": 1258.62612, "trades": 5, "taker_buy_base": 6966.6, "taker_buy_quote": 1234.94814 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1773, "high": 0.1792, "low": 0.1773, "close": 0.1792, "volume": 13993.4, "close_time": 1765853999999, "quote_volume": 2483.11844, "trades": 10, "taker_buy_base": 7366.2, "taker_buy_quote": 1308.09496 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1798, "high": 0.1798, "low": 0.1798, "close": 0.1798, "volume": 1026.2, "close_time": 1765857599999, "quote_volume": 184.51076, "trades": 1, "taker_buy_base": 1026.2, "taker_buy_quote": 184.51076 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1793, "high": 0.1793, "low": 0.1784, "close": 0.1784, "volume": 6633.4, "close_time": 1765861199999, "quote_volume": 1187.90648, "trades": 40, "taker_buy_base": 1550.0, "taker_buy_quote": 276.52 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1791, "high": 0.1806, "low": 0.1791, "close": 0.1803, "volume": 20454.2, "close_time": 1765864799999, "quote_volume": 3681.2012, "trades": 5, "taker_buy_base": 8264.6, "taker_buy_quote": 1484.00216 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "close_time": 1765868399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "close_time": 1765871999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1794, "high": 0.1799, "low": 0.1794, "close": 0.1799, "volume": 113.4, "close_time": 1765875599999, "quote_volume": 20.37286, "trades": 2, "taker_buy_base": 57.8, "taker_buy_quote": 10.39822 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.1788, "high": 0.1791, "low": 0.1788, "close": 0.179, "volume": 5402.8, "close_time": 1765879199999, "quote_volume": 966.76571, "trades": 8, "taker_buy_base": 2224.3, "taker_buy_quote": 398.0301 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.1824, "high": 0.1824, "low": 0.1815, "close": 0.1815, "volume": 1408.9, "close_time": 1765882799999, "quote_volume": 256.03661, "trades": 4, "taker_buy_base": 247.9, "taker_buy_quote": 45.04343 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.1815, "high": 0.1815, "low": 0.1815, "close": 0.1815, "volume": 0.0, "close_time": 1765886399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1828, "high": 0.1828, "low": 0.1817, "close": 0.1819, "volume": 9382.2, "close_time": 1765889999999, "quote_volume": 1706.73006, "trades": 5, "taker_buy_base": 7331.2, "taker_buy_quote": 1333.66336 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.1825, "high": 0.1832, "low": 0.18, "close": 0.181, "volume": 6518.4, "close_time": 1765893599999, "quote_volume": 1188.1038, "trades": 18, "taker_buy_base": 5637.9, "taker_buy_quote": 1028.49845 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.1797, "high": 0.1821, "low": 0.1788, "close": 0.1815, "volume": 16577.6, "close_time": 1765897199999, "quote_volume": 3005.82946, "trades": 27, "taker_buy_base": 9710.7, "taker_buy_quote": 1763.90859 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1818, "high": 0.1836, "low": 0.181, "close": 0.183, "volume": 28181.9, "close_time": 1765900799999, "quote_volume": 5128.90673, "trades": 245, "taker_buy_base": 14742.1, "taker_buy_quote": 2687.8189 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1831, "high": 0.1832, "low": 0.1812, "close": 0.1815, "volume": 17731.5, "close_time": 1765904399999, "quote_volume": 3233.36063, "trades": 401, "taker_buy_base": 8720.4, "taker_buy_quote": 1590.19903 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.1817, "high": 0.1822, "low": 0.1792, "close": 0.1799, "volume": 9530.4, "close_time": 1765907999999, "quote_volume": 1724.12165, "trades": 251, "taker_buy_base": 4181.8, "taker_buy_quote": 755.82201 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.1798, "high": 0.1823, "low": 0.1796, "close": 0.1818, "volume": 17904.0, "close_time": 1765911599999, "quote_volume": 3245.30296, "trades": 259, "taker_buy_base": 10783.1, "taker_buy_quote": 1956.97888 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.1816, "high": 0.1818, "low": 0.1794, "close": 0.1814, "volume": 18566.2, "close_time": 1765915199999, "quote_volume": 3353.05351, "trades": 342, "taker_buy_base": 6586.1, "taker_buy_quote": 1190.04985 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1814, "high": 0.1826, "low": 0.1811, "close": 0.1822, "volume": 12640.1, "close_time": 1765918799999, "quote_volume": 2299.18268, "trades": 305, "taker_buy_base": 6623.6, "taker_buy_quote": 1204.44261 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.1821, "high": 0.1837, "low": 0.1818, "close": 0.183, "volume": 13376.2, "close_time": 1765922399999, "quote_volume": 2443.85943, "trades": 330, "taker_buy_base": 6367.5, "taker_buy_quote": 1161.89689 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.1831, "high": 0.1835, "low": 0.1822, "close": 0.1835, "volume": 5986.7, "close_time": 1765925999999, "quote_volume": 1095.07139, "trades": 124, "taker_buy_base": 2409.4, "taker_buy_quote": 440.57087 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.1833, "high": 0.1837, "low": 0.1825, "close": 0.1836, "volume": 6297.5, "close_time": 1765929599999, "quote_volume": 1153.46541, "trades": 164, "taker_buy_base": 1679.9, "taker_buy_quote": 307.63294 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1832, "high": 0.1833, "low": 0.1808, "close": 0.1815, "volume": 6979.3, "close_time": 1765933199999, "quote_volume": 1269.84424, "trades": 214, "taker_buy_base": 4448.2, "taker_buy_quote": 809.0621 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.1822, "high": 0.1835, "low": 0.1816, "close": 0.1821, "volume": 21516.2, "close_time": 1765936799999, "quote_volume": 3926.91698, "trades": 272, "taker_buy_base": 11158.9, "taker_buy_quote": 2035.27068 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1821, "high": 0.1837, "low": 0.1813, "close": 0.1832, "volume": 12241.7, "close_time": 1765940399999, "quote_volume": 2231.36052, "trades": 274, "taker_buy_base": 4464.0, "taker_buy_quote": 813.26677 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1832, "high": 0.1882, "low": 0.1831, "close": 0.1879, "volume": 23613.2, "close_time": 1765943999999, "quote_volume": 4380.64878, "trades": 504, "taker_buy_base": 12610.6, "taker_buy_quote": 2338.74194 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1881, "high": 0.189, "low": 0.1861, "close": 0.1872, "volume": 96211.9, "close_time": 1765947599999, "quote_volume": 18027.70256, "trades": 907, "taker_buy_base": 51356.2, "taker_buy_quote": 9618.97524 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1874, "high": 0.1991, "low": 0.1868, "close": 0.1949, "volume": 327802.4, "close_time": 1765951199999, "quote_volume": 63226.98965, "trades": 1857, "taker_buy_base": 180236.0, "taker_buy_quote": 34733.12871 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.1948, "high": 0.1965, "low": 0.1875, "close": 0.1895, "volume": 243512.4, "close_time": 1765954799999, "quote_volume": 46924.49724, "trades": 1255, "taker_buy_base": 115989.6, "taker_buy_quote": 22361.7334 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1895, "high": 0.1898, "low": 0.1862, "close": 0.1865, "volume": 96172.1, "close_time": 1765958399999, "quote_volume": 18102.58934, "trades": 870, "taker_buy_base": 46830.6, "taker_buy_quote": 8829.13764 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1865, "high": 0.1866, "low": 0.1836, "close": 0.1836, "volume": 48430.0, "close_time": 1765961999999, "quote_volume": 8963.9876, "trades": 534, "taker_buy_base": 15595.7, "taker_buy_quote": 2886.34718 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.1839, "high": 0.1847, "low": 0.1818, "close": 0.1825, "volume": 62099.8, "close_time": 1765965599999, "quote_volume": 11397.39281, "trades": 833, "taker_buy_base": 32012.6, "taker_buy_quote": 5881.31391 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1824, "high": 0.1832, "low": 0.1803, "close": 0.1809, "volume": 37277.8, "close_time": 1765969199999, "quote_volume": 6772.22802, "trades": 543, "taker_buy_base": 17476.2, "taker_buy_quote": 3174.1135 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.181, "high": 0.1829, "low": 0.1809, "close": 0.1828, "volume": 6636.0, "close_time": 1765972799999, "quote_volume": 1207.80902, "trades": 210, "taker_buy_base": 4116.1, "taker_buy_quote": 748.69408 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1833, "high": 0.1836, "low": 0.1821, "close": 0.1823, "volume": 13126.2, "close_time": 1765976399999, "quote_volume": 2400.72597, "trades": 405, "taker_buy_base": 5279.0, "taker_buy_quote": 965.1745 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.1823, "high": 0.1827, "low": 0.1788, "close": 0.1814, "volume": 63434.8, "close_time": 1765979999999, "quote_volume": 11431.41528, "trades": 547, "taker_buy_base": 41871.8, "taker_buy_quote": 7541.26441 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1813, "high": 0.1838, "low": 0.1771, "close": 0.1834, "volume": 65219.8, "close_time": 1765983599999, "quote_volume": 11792.50834, "trades": 989, "taker_buy_base": 36862.8, "taker_buy_quote": 6671.3878 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.1836, "high": 0.1856, "low": 0.1789, "close": 0.1797, "volume": 108943.1, "close_time": 1765987199999, "quote_volume": 19833.89998, "trades": 1189, "taker_buy_base": 52595.5, "taker_buy_quote": 9613.93408 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1792, "high": 0.1807, "low": 0.1746, "close": 0.1759, "volume": 61118.1, "close_time": 1765990799999, "quote_volume": 10825.28031, "trades": 1210, "taker_buy_base": 34422.0, "taker_buy_quote": 6094.55612 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.1759, "high": 0.1767, "low": 0.1736, "close": 0.1742, "volume": 35521.1, "close_time": 1765994399999, "quote_volume": 6221.06704, "trades": 685, "taker_buy_base": 15078.9, "taker_buy_quote": 2642.69856 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.1744, "high": 0.1747, "low": 0.1711, "close": 0.1713, "volume": 49134.9, "close_time": 1765997999999, "quote_volume": 8520.20646, "trades": 700, "taker_buy_base": 29166.1, "taker_buy_quote": 5055.07325 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1715, "high": 0.1732, "low": 0.1704, "close": 0.173, "volume": 31759.8, "close_time": 1766001599999, "quote_volume": 5449.57715, "trades": 500, "taker_buy_base": 15141.7, "taker_buy_quote": 2597.76215 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.173, "high": 0.1748, "low": 0.1726, "close": 0.1728, "volume": 31697.4, "close_time": 1766005199999, "quote_volume": 5490.96041, "trades": 408, "taker_buy_base": 17853.6, "taker_buy_quote": 3091.99352 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.1728, "high": 0.1735, "low": 0.1714, "close": 0.1722, "volume": 10246.5, "close_time": 1766008799999, "quote_volume": 1768.52445, "trades": 220, "taker_buy_base": 4763.5, "taker_buy_quote": 821.84807 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.1721, "high": 0.1737, "low": 0.1712, "close": 0.1737, "volume": 13116.2, "close_time": 1766012399999, "quote_volume": 2265.87878, "trades": 216, "taker_buy_base": 8628.6, "taker_buy_quote": 1490.33909 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1736, "high": 0.1736, "low": 0.1716, "close": 0.172, "volume": 16619.8, "close_time": 1766015999999, "quote_volume": 2864.59089, "trades": 290, "taker_buy_base": 7339.8, "taker_buy_quote": 1262.53598 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1717, "high": 0.1723, "low": 0.1707, "close": 0.171, "volume": 22155.0, "close_time": 1766019599999, "quote_volume": 3794.01951, "trades": 362, "taker_buy_base": 13133.3, "taker_buy_quote": 2247.99767 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.171, "high": 0.171, "low": 0.1671, "close": 0.1678, "volume": 17162.4, "close_time": 1766023199999, "quote_volume": 2892.88988, "trades": 407, "taker_buy_base": 5880.6, "taker_buy_quote": 991.71432 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.1677, "high": 0.17, "low": 0.1674, "close": 0.1692, "volume": 27107.3, "close_time": 1766026799999, "quote_volume": 4574.67179, "trades": 339, "taker_buy_base": 19596.2, "taker_buy_quote": 3306.46455 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.1692, "high": 0.1693, "low": 0.1671, "close": 0.1674, "volume": 12987.5, "close_time": 1766030399999, "quote_volume": 2185.18576, "trades": 275, "taker_buy_base": 5098.0, "taker_buy_quote": 856.70116 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1675, "high": 0.1685, "low": 0.1674, "close": 0.1676, "volume": 10638.0, "close_time": 1766033999999, "quote_volume": 1787.04347, "trades": 232, "taker_buy_base": 6213.2, "taker_buy_quote": 1043.66851 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.1677, "high": 0.1677, "low": 0.1637, "close": 0.1641, "volume": 33995.2, "close_time": 1766037599999, "quote_volume": 5612.70689, "trades": 388, "taker_buy_base": 11455.7, "taker_buy_quote": 1895.05466 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.1641, "high": 0.1656, "low": 0.1639, "close": 0.1655, "volume": 9777.3, "close_time": 1766041199999, "quote_volume": 1611.81596, "trades": 253, "taker_buy_base": 5096.6, "taker_buy_quote": 839.83179 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.1655, "high": 0.1663, "low": 0.1643, "close": 0.1651, "volume": 17153.6, "close_time": 1766044799999, "quote_volume": 2836.09834, "trades": 402, "taker_buy_base": 7301.9, "taker_buy_quote": 1207.96841 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1652, "high": 0.1662, "low": 0.1646, "close": 0.1656, "volume": 24533.8, "close_time": 1766048399999, "quote_volume": 4059.51998, "trades": 375, "taker_buy_base": 17741.5, "taker_buy_quote": 2935.71925 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1656, "high": 0.1666, "low": 0.1651, "close": 0.1654, "volume": 16906.5, "close_time": 1766051999999, "quote_volume": 2801.192, "trades": 322, "taker_buy_base": 6107.5, "taker_buy_quote": 1011.78253 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1655, "high": 0.1672, "low": 0.1654, "close": 0.1667, "volume": 11399.3, "close_time": 1766055599999, "quote_volume": 1896.98363, "trades": 224, "taker_buy_base": 5555.4, "taker_buy_quote": 924.93541 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1668, "high": 0.1668, "low": 0.1642, "close": 0.1651, "volume": 22669.8, "close_time": 1766059199999, "quote_volume": 3753.988, "trades": 294, "taker_buy_base": 5696.4, "taker_buy_quote": 941.75114 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1653, "high": 0.1658, "low": 0.1645, "close": 0.1652, "volume": 12390.5, "close_time": 1766062799999, "quote_volume": 2046.90161, "trades": 262, "taker_buy_base": 5705.4, "taker_buy_quote": 942.14245 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.1654, "high": 0.1699, "low": 0.1654, "close": 0.1697, "volume": 67218.5, "close_time": 1766066399999, "quote_volume": 11268.49128, "trades": 975, "taker_buy_base": 43830.9, "taker_buy_quote": 7338.89861 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.1698, "high": 0.1717, "low": 0.1678, "close": 0.1693, "volume": 42235.5, "close_time": 1766069999999, "quote_volume": 7173.74983, "trades": 847, "taker_buy_base": 20883.8, "taker_buy_quote": 3545.51084 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1694, "high": 0.1724, "low": 0.1679, "close": 0.1709, "volume": 43656.0, "close_time": 1766073599999, "quote_volume": 7435.43693, "trades": 599, "taker_buy_base": 19596.4, "taker_buy_quote": 3330.88351 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1682, "close": 0.1689, "volume": 28296.2, "close_time": 1766077199999, "quote_volume": 4790.51273, "trades": 468, "taker_buy_base": 9644.8, "taker_buy_quote": 1631.82939 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.169, "high": 0.169, "low": 0.1601, "close": 0.164, "volume": 73110.2, "close_time": 1766080799999, "quote_volume": 11937.80173, "trades": 1099, "taker_buy_base": 36711.6, "taker_buy_quote": 5988.71554 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.164, "high": 0.1655, "low": 0.1607, "close": 0.1608, "volume": 60344.9, "close_time": 1766084399999, "quote_volume": 9857.03663, "trades": 574, "taker_buy_base": 32609.8, "taker_buy_quote": 5328.84475 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.1606, "high": 0.1611, "low": 0.1556, "close": 0.1561, "volume": 47537.0, "close_time": 1766087999999, "quote_volume": 7558.49122, "trades": 655, "taker_buy_base": 21140.0, "taker_buy_quote": 3370.26774 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1561, "high": 0.1589, "low": 0.1561, "close": 0.1572, "volume": 35261.2, "close_time": 1766091599999, "quote_volume": 5576.45035, "trades": 518, "taker_buy_base": 23255.7, "taker_buy_quote": 3678.0626 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1572, "high": 0.1601, "low": 0.157, "close": 0.1601, "volume": 39593.4, "close_time": 1766095199999, "quote_volume": 6293.73718, "trades": 419, "taker_buy_base": 24164.6, "taker_buy_quote": 3840.8888 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1602, "high": 0.1609, "low": 0.1596, "close": 0.1602, "volume": 8483.6, "close_time": 1766098799999, "quote_volume": 1361.22395, "trades": 113, "taker_buy_base": 5798.2, "taker_buy_quote": 930.56461 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1601, "high": 0.1604, "low": 0.1596, "close": 0.16, "volume": 10401.9, "close_time": 1766102399999, "quote_volume": 1664.51158, "trades": 102, "taker_buy_base": 1466.8, "taker_buy_quote": 234.62076 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1604, "high": 0.1606, "low": 0.1594, "close": 0.1606, "volume": 7381.4, "close_time": 1766105999999, "quote_volume": 1181.10964, "trades": 189, "taker_buy_base": 4709.8, "taker_buy_quote": 753.38452 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1606, "high": 0.1616, "low": 0.1596, "close": 0.1614, "volume": 9332.1, "close_time": 1766109599999, "quote_volume": 1496.00323, "trades": 249, "taker_buy_base": 5636.2, "taker_buy_quote": 903.5933 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1613, "high": 0.1651, "low": 0.1605, "close": 0.1647, "volume": 22068.6, "close_time": 1766113199999, "quote_volume": 3581.05034, "trades": 375, "taker_buy_base": 13522.1, "taker_buy_quote": 2192.70113 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1647, "high": 0.1682, "low": 0.1646, "close": 0.167, "volume": 47924.1, "close_time": 1766116799999, "quote_volume": 7973.52651, "trades": 621, "taker_buy_base": 28449.1, "taker_buy_quote": 4728.88473 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1671, "high": 0.168, "low": 0.1669, "close": 0.1677, "volume": 12154.6, "close_time": 1766120399999, "quote_volume": 2035.20908, "trades": 317, "taker_buy_base": 6078.9, "taker_buy_quote": 1018.31364 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.1678, "high": 0.1678, "low": 0.1669, "close": 0.1674, "volume": 10995.9, "close_time": 1766123999999, "quote_volume": 1840.61836, "trades": 205, "taker_buy_base": 3975.8, "taker_buy_quote": 665.02955 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.1674, "high": 0.1698, "low": 0.1674, "close": 0.1698, "volume": 21267.4, "close_time": 1766127599999, "quote_volume": 3587.3262, "trades": 227, "taker_buy_base": 4616.7, "taker_buy_quote": 779.97428 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.1699, "high": 0.1719, "low": 0.1695, "close": 0.1697, "volume": 23167.2, "close_time": 1766131199999, "quote_volume": 3958.51521, "trades": 368, "taker_buy_base": 15095.5, "taker_buy_quote": 2581.45435 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1697, "high": 0.1707, "low": 0.1695, "close": 0.1706, "volume": 12317.8, "close_time": 1766134799999, "quote_volume": 2091.32397, "trades": 267, "taker_buy_base": 8831.0, "taker_buy_quote": 1498.92964 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.1705, "high": 0.1705, "low": 0.1697, "close": 0.1697, "volume": 4634.2, "close_time": 1766138399999, "quote_volume": 788.56986, "trades": 131, "taker_buy_base": 2495.0, "taker_buy_quote": 424.45353 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.1698, "high": 0.1706, "low": 0.1695, "close": 0.1695, "volume": 12401.9, "close_time": 1766141999999, "quote_volume": 2109.84391, "trades": 210, "taker_buy_base": 8720.8, "taker_buy_quote": 1483.4751 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.1694, "high": 0.1704, "low": 0.1691, "close": 0.1701, "volume": 8026.6, "close_time": 1766145599999, "quote_volume": 1362.5039, "trades": 183, "taker_buy_base": 3660.7, "taker_buy_quote": 621.05611 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1701, "high": 0.1707, "low": 0.1697, "close": 0.1702, "volume": 20755.9, "close_time": 1766149199999, "quote_volume": 3537.87594, "trades": 227, "taker_buy_base": 14997.4, "taker_buy_quote": 2557.90411 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.1702, "high": 0.1707, "low": 0.1698, "close": 0.1707, "volume": 15235.8, "close_time": 1766152799999, "quote_volume": 2593.03729, "trades": 249, "taker_buy_base": 5037.2, "taker_buy_quote": 857.80995 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.1706, "high": 0.1729, "low": 0.1703, "close": 0.1716, "volume": 21018.1, "close_time": 1766156399999, "quote_volume": 3599.12282, "trades": 552, "taker_buy_base": 11931.8, "taker_buy_quote": 2042.76136 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.1716, "high": 0.1739, "low": 0.1703, "close": 0.1706, "volume": 28876.2, "close_time": 1766159999999, "quote_volume": 4947.55396, "trades": 520, "taker_buy_base": 10815.2, "taker_buy_quote": 1855.1429 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1705, "high": 0.1716, "low": 0.1692, "close": 0.1694, "volume": 26953.8, "close_time": 1766163599999, "quote_volume": 4590.12681, "trades": 437, "taker_buy_base": 8675.4, "taker_buy_quote": 1475.38365 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.1694, "high": 0.1702, "low": 0.1659, "close": 0.1659, "volume": 38235.2, "close_time": 1766167199999, "quote_volume": 6437.50997, "trades": 515, "taker_buy_base": 16366.6, "taker_buy_quote": 2750.67206 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.166, "high": 0.1686, "low": 0.1659, "close": 0.1685, "volume": 14056.6, "close_time": 1766170799999, "quote_volume": 2349.84859, "trades": 380, "taker_buy_base": 6744.6, "taker_buy_quote": 1125.85314 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1686, "high": 0.1725, "low": 0.1683, "close": 0.1718, "volume": 27481.3, "close_time": 1766174399999, "quote_volume": 4705.96586, "trades": 372, "taker_buy_base": 18321.6, "taker_buy_quote": 3140.63707 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1718, "high": 0.1723, "low": 0.1705, "close": 0.1714, "volume": 27250.3, "close_time": 1766177999999, "quote_volume": 4665.06279, "trades": 428, "taker_buy_base": 13169.1, "taker_buy_quote": 2253.72538 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1715, "high": 0.1715, "low": 0.1696, "close": 0.1697, "volume": 8961.8, "close_time": 1766181599999, "quote_volume": 1525.09828, "trades": 175, "taker_buy_base": 3035.4, "taker_buy_quote": 516.94758 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.17, "high": 0.1705, "low": 0.1692, "close": 0.1701, "volume": 12778.6, "close_time": 1766185199999, "quote_volume": 2170.43994, "trades": 216, "taker_buy_base": 4530.1, "taker_buy_quote": 769.09674 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1703, "high": 0.1703, "low": 0.1691, "close": 0.1699, "volume": 7179.7, "close_time": 1766188799999, "quote_volume": 1218.97552, "trades": 104, "taker_buy_base": 3782.0, "taker_buy_quote": 642.79417 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1699, "high": 0.1791, "low": 0.1699, "close": 0.1761, "volume": 381191.8, "close_time": 1766192399999, "quote_volume": 66918.33033, "trades": 1606, "taker_buy_base": 184826.1, "taker_buy_quote": 32404.9323 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.1761, "high": 0.1797, "low": 0.1721, "close": 0.1731, "volume": 217018.1, "close_time": 1766195999999, "quote_volume": 38064.59572, "trades": 1363, "taker_buy_base": 63952.8, "taker_buy_quote": 11346.88933 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.1732, "high": 0.1744, "low": 0.1715, "close": 0.1716, "volume": 24813.3, "close_time": 1766199599999, "quote_volume": 4300.76487, "trades": 401, "taker_buy_base": 14953.4, "taker_buy_quote": 2596.73657 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1717, "high": 0.1733, "low": 0.1714, "close": 0.1725, "volume": 9214.9, "close_time": 1766203199999, "quote_volume": 1588.20953, "trades": 209, "taker_buy_base": 5543.8, "taker_buy_quote": 956.35573 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1726, "high": 0.1741, "low": 0.1716, "close": 0.1724, "volume": 9736.7, "close_time": 1766206799999, "quote_volume": 1680.25248, "trades": 219, "taker_buy_base": 5586.9, "taker_buy_quote": 965.15541 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1726, "high": 0.175, "low": 0.1715, "close": 0.1727, "volume": 28727.7, "close_time": 1766210399999, "quote_volume": 4964.53114, "trades": 391, "taker_buy_base": 13832.3, "taker_buy_quote": 2396.24938 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.1727, "high": 0.1745, "low": 0.1722, "close": 0.1738, "volume": 26061.2, "close_time": 1766213999999, "quote_volume": 4513.96932, "trades": 234, "taker_buy_base": 13157.3, "taker_buy_quote": 2276.68645 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.1738, "high": 0.1744, "low": 0.1732, "close": 0.1736, "volume": 14457.0, "close_time": 1766217599999, "quote_volume": 2510.74394, "trades": 259, "taker_buy_base": 11106.3, "taker_buy_quote": 1928.41356 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1737, "high": 0.1749, "low": 0.1733, "close": 0.1739, "volume": 6942.9, "close_time": 1766221199999, "quote_volume": 1208.13178, "trades": 192, "taker_buy_base": 1860.9, "taker_buy_quote": 323.74209 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.174, "high": 0.1745, "low": 0.1737, "close": 0.1737, "volume": 4031.3, "close_time": 1766224799999, "quote_volume": 701.64913, "trades": 100, "taker_buy_base": 2249.7, "taker_buy_quote": 391.51458 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.1737, "high": 0.1751, "low": 0.1733, "close": 0.1736, "volume": 16540.5, "close_time": 1766228399999, "quote_volume": 2877.76407, "trades": 422, "taker_buy_base": 5429.0, "taker_buy_quote": 944.07619 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.1736, "high": 0.1776, "low": 0.1735, "close": 0.1756, "volume": 23526.5, "close_time": 1766231999999, "quote_volume": 4123.62768, "trades": 349, "taker_buy_base": 15649.3, "taker_buy_quote": 2742.61301 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1758, "high": 0.1774, "low": 0.1751, "close": 0.177, "volume": 16664.3, "close_time": 1766235599999, "quote_volume": 2936.19579, "trades": 235, "taker_buy_base": 5044.8, "taker_buy_quote": 889.84504 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.177, "high": 0.1783, "low": 0.1757, "close": 0.1764, "volume": 30988.2, "close_time": 1766239199999, "quote_volume": 5474.19245, "trades": 363, "taker_buy_base": 16392.3, "taker_buy_quote": 2900.97418 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.1764, "high": 0.1825, "low": 0.1738, "close": 0.1748, "volume": 106415.8, "close_time": 1766242799999, "quote_volume": 18891.82483, "trades": 722, "taker_buy_base": 53726.0, "taker_buy_quote": 9521.5564 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1747, "high": 0.1758, "low": 0.174, "close": 0.1741, "volume": 20467.2, "close_time": 1766246399999, "quote_volume": 3572.80409, "trades": 207, "taker_buy_base": 12965.5, "taker_buy_quote": 2261.27886 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1742, "high": 0.1753, "low": 0.174, "close": 0.1749, "volume": 22494.0, "close_time": 1766249999999, "quote_volume": 3929.51001, "trades": 261, "taker_buy_base": 13996.9, "taker_buy_quote": 2445.12898 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1749, "high": 0.1768, "low": 0.1749, "close": 0.176, "volume": 18517.4, "close_time": 1766253599999, "quote_volume": 3260.09589, "trades": 211, "taker_buy_base": 11354.0, "taker_buy_quote": 1997.56847 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1759, "high": 0.1772, "low": 0.1759, "close": 0.177, "volume": 9361.5, "close_time": 1766257199999, "quote_volume": 1652.92206, "trades": 232, "taker_buy_base": 2242.0, "taker_buy_quote": 396.15093 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.177, "high": 0.1777, "low": 0.1765, "close": 0.1769, "volume": 17363.4, "close_time": 1766260799999, "quote_volume": 3074.63817, "trades": 247, "taker_buy_base": 5130.1, "taker_buy_quote": 908.00748 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1768, "high": 0.1772, "low": 0.1767, "close": 0.1769, "volume": 11135.5, "close_time": 1766264399999, "quote_volume": 1969.87466, "trades": 143, "taker_buy_base": 7039.5, "taker_buy_quote": 1244.76794 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.177, "high": 0.1777, "low": 0.1767, "close": 0.1767, "volume": 12259.6, "close_time": 1766267999999, "quote_volume": 2170.79823, "trades": 209, "taker_buy_base": 4528.6, "taker_buy_quote": 801.37523 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.1768, "high": 0.1773, "low": 0.1764, "close": 0.1773, "volume": 8000.2, "close_time": 1766271599999, "quote_volume": 1415.97462, "trades": 171, "taker_buy_base": 1088.0, "taker_buy_quote": 192.34666 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.1773, "high": 0.1782, "low": 0.1772, "close": 0.1773, "volume": 4688.0, "close_time": 1766275199999, "quote_volume": 832.36628, "trades": 112, "taker_buy_base": 2594.8, "taker_buy_quote": 460.8408 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1774, "high": 0.1808, "low": 0.1744, "close": 0.1753, "volume": 32580.5, "close_time": 1766278799999, "quote_volume": 5772.77621, "trades": 392, "taker_buy_base": 23259.2, "taker_buy_quote": 4126.94534 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1751, "high": 0.1752, "low": 0.173, "close": 0.1731, "volume": 14480.2, "close_time": 1766282399999, "quote_volume": 2520.37852, "trades": 254, "taker_buy_base": 4817.3, "taker_buy_quote": 838.92847 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.173, "high": 0.1734, "low": 0.1721, "close": 0.1725, "volume": 11911.7, "close_time": 1766285999999, "quote_volume": 2055.58811, "trades": 236, "taker_buy_base": 4436.2, "taker_buy_quote": 766.06013 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.1725, "high": 0.1734, "low": 0.1725, "close": 0.1734, "volume": 3901.9, "close_time": 1766289599999, "quote_volume": 674.89749, "trades": 109, "taker_buy_base": 2101.3, "taker_buy_quote": 363.40708 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1733, "high": 0.1744, "low": 0.1732, "close": 0.1734, "volume": 3535.8, "close_time": 1766293199999, "quote_volume": 614.1274, "trades": 107, "taker_buy_base": 2062.1, "taker_buy_quote": 357.98736 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1734, "high": 0.175, "low": 0.1734, "close": 0.174, "volume": 3513.2, "close_time": 1766296799999, "quote_volume": 612.95068, "trades": 96, "taker_buy_base": 2114.3, "taker_buy_quote": 368.92325 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.1741, "high": 0.1767, "low": 0.1741, "close": 0.1756, "volume": 8369.7, "close_time": 1766300399999, "quote_volume": 1472.67982, "trades": 136, "taker_buy_base": 4368.6, "taker_buy_quote": 769.21192 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1755, "high": 0.177, "low": 0.1752, "close": 0.1767, "volume": 5550.7, "close_time": 1766303999999, "quote_volume": 977.52974, "trades": 136, "taker_buy_base": 2201.6, "taker_buy_quote": 387.72123 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1761, "high": 0.1793, "low": 0.1754, "close": 0.1779, "volume": 14543.2, "close_time": 1766307599999, "quote_volume": 2587.67334, "trades": 208, "taker_buy_base": 4923.2, "taker_buy_quote": 872.90395 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.1779, "high": 0.1795, "low": 0.1776, "close": 0.1779, "volume": 22954.8, "close_time": 1766311199999, "quote_volume": 4088.0852, "trades": 327, "taker_buy_base": 10439.9, "taker_buy_quote": 1861.37654 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.1781, "high": 0.1804, "low": 0.1761, "close": 0.1789, "volume": 28162.5, "close_time": 1766314799999, "quote_volume": 5002.2306, "trades": 159, "taker_buy_base": 16829.7, "taker_buy_quote": 2988.80795 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.1788, "high": 0.1983, "low": 0.1777, "close": 0.1977, "volume": 408294.8, "close_time": 1766318399999, "quote_volume": 77037.36728, "trades": 1961, "taker_buy_base": 240721.6, "taker_buy_quote": 45659.18334 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1979, "high": 0.2324, "low": 0.1979, "close": 0.204, "volume": 2970832.2, "close_time": 1766321999999, "quote_volume": 647209.411, "trades": 8110, "taker_buy_base": 1471321.5, "taker_buy_quote": 320951.88692 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.2037, "high": 0.2055, "low": 0.1878, "close": 0.1909, "volume": 1397776.4, "close_time": 1766325599999, "quote_volume": 274729.10556, "trades": 4604, "taker_buy_base": 597143.5, "taker_buy_quote": 117503.1398 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.1909, "high": 0.1972, "low": 0.1902, "close": 0.1954, "volume": 411813.0, "close_time": 1766329199999, "quote_volume": 79917.88717, "trades": 2646, "taker_buy_base": 235933.9, "taker_buy_quote": 45841.0156 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.1954, "high": 0.2023, "low": 0.1857, "close": 0.1887, "volume": 1214936.5, "close_time": 1766332799999, "quote_volume": 235991.42186, "trades": 3853, "taker_buy_base": 590894.8, "taker_buy_quote": 114651.73831 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1881, "high": 0.1888, "low": 0.1836, "close": 0.1851, "volume": 238664.5, "close_time": 1766336399999, "quote_volume": 44489.96983, "trades": 1290, "taker_buy_base": 138477.1, "taker_buy_quote": 25816.85627 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1851, "high": 0.1859, "low": 0.1824, "close": 0.1832, "volume": 53922.9, "close_time": 1766339999999, "quote_volume": 9925.43931, "trades": 554, "taker_buy_base": 24612.1, "taker_buy_quote": 4529.12245 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1832, "high": 0.1837, "low": 0.177, "close": 0.1777, "volume": 146303.7, "close_time": 1766343599999, "quote_volume": 26177.90727, "trades": 825, "taker_buy_base": 40318.2, "taker_buy_quote": 7203.84298 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1777, "high": 0.18, "low": 0.1768, "close": 0.18, "volume": 440140.8, "close_time": 1766347199999, "quote_volume": 78492.27665, "trades": 600, "taker_buy_base": 229652.8, "taker_buy_quote": 40845.62307 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1793, "high": 0.1793, "low": 0.1758, "close": 0.1768, "volume": 121302.9, "close_time": 1766350799999, "quote_volume": 21505.14729, "trades": 572, "taker_buy_base": 82780.8, "taker_buy_quote": 14671.82703 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1768, "high": 0.1768, "low": 0.1735, "close": 0.1741, "volume": 101797.3, "close_time": 1766354399999, "quote_volume": 17924.83267, "trades": 448, "taker_buy_base": 21125.9, "taker_buy_quote": 3706.02262 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.174, "high": 0.1751, "low": 0.173, "close": 0.1743, "volume": 37130.6, "close_time": 1766357999999, "quote_volume": 6457.14128, "trades": 316, "taker_buy_base": 21315.9, "taker_buy_quote": 3700.80362 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1743, "high": 0.177, "low": 0.1741, "close": 0.1767, "volume": 106190.8, "close_time": 1766361599999, "quote_volume": 18673.17587, "trades": 808, "taker_buy_base": 41452.7, "taker_buy_quote": 7289.23545 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1758, "high": 0.1795, "low": 0.1738, "close": 0.1756, "volume": 439437.5, "close_time": 1766365199999, "quote_volume": 78013.31187, "trades": 1639, "taker_buy_base": 168121.1, "taker_buy_quote": 29778.26864 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1755, "high": 0.1801, "low": 0.1741, "close": 0.1766, "volume": 479703.6, "close_time": 1766368799999, "quote_volume": 85102.19703, "trades": 1413, "taker_buy_base": 295715.3, "taker_buy_quote": 52289.36417 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.1764, "high": 0.1765, "low": 0.1729, "close": 0.1744, "volume": 34987.6, "close_time": 1766372399999, "quote_volume": 6112.85827, "trades": 489, "taker_buy_base": 19317.6, "taker_buy_quote": 3378.77453 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.1744, "high": 0.1755, "low": 0.174, "close": 0.1746, "volume": 12782.5, "close_time": 1766375999999, "quote_volume": 2236.63126, "trades": 288, "taker_buy_base": 7479.9, "taker_buy_quote": 1308.52379 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1747, "high": 0.1768, "low": 0.1747, "close": 0.1764, "volume": 31892.2, "close_time": 1766379599999, "quote_volume": 5610.09197, "trades": 522, "taker_buy_base": 17436.0, "taker_buy_quote": 3068.32374 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.1764, "high": 0.1769, "low": 0.1743, "close": 0.1746, "volume": 19590.3, "close_time": 1766383199999, "quote_volume": 3430.84973, "trades": 437, "taker_buy_base": 11604.4, "taker_buy_quote": 2031.08064 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.1745, "high": 0.1774, "low": 0.1743, "close": 0.1759, "volume": 74971.6, "close_time": 1766386799999, "quote_volume": 13223.22444, "trades": 721, "taker_buy_base": 44453.3, "taker_buy_quote": 7841.50005 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.1759, "high": 0.1774, "low": 0.1755, "close": 0.1769, "volume": 58588.2, "close_time": 1766390399999, "quote_volume": 10333.89067, "trades": 553, "taker_buy_base": 28814.8, "taker_buy_quote": 5084.53988 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1768, "high": 0.1776, "low": 0.1752, "close": 0.1756, "volume": 27203.5, "close_time": 1766393999999, "quote_volume": 4798.81987, "trades": 495, "taker_buy_base": 12601.0, "taker_buy_quote": 2222.19442 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1754, "high": 0.176, "low": 0.1709, "close": 0.1725, "volume": 54640.5, "close_time": 1766397599999, "quote_volume": 9456.37067, "trades": 584, "taker_buy_base": 17604.4, "taker_buy_quote": 3041.70026 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.1724, "high": 0.1736, "low": 0.172, "close": 0.1731, "volume": 34337.3, "close_time": 1766401199999, "quote_volume": 5930.02613, "trades": 300, "taker_buy_base": 16550.8, "taker_buy_quote": 2856.83023 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1731, "high": 0.1738, "low": 0.1721, "close": 0.1734, "volume": 27897.0, "close_time": 1766404799999, "quote_volume": 4822.38081, "trades": 302, "taker_buy_base": 10737.0, "taker_buy_quote": 1856.79247 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1735, "high": 0.1753, "low": 0.1733, "close": 0.1743, "volume": 102952.5, "close_time": 1766408399999, "quote_volume": 17982.21445, "trades": 512, "taker_buy_base": 54505.0, "taker_buy_quote": 9526.96417 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.1743, "high": 0.1745, "low": 0.1717, "close": 0.1726, "volume": 47906.2, "close_time": 1766411999999, "quote_volume": 8276.28672, "trades": 451, "taker_buy_base": 21386.3, "taker_buy_quote": 3700.09149 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1727, "high": 0.1736, "low": 0.1712, "close": 0.1721, "volume": 57740.7, "close_time": 1766415599999, "quote_volume": 9955.03755, "trades": 611, "taker_buy_base": 38779.6, "taker_buy_quote": 6686.21943 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.1722, "high": 0.1729, "low": 0.171, "close": 0.1717, "volume": 42375.4, "close_time": 1766419199999, "quote_volume": 7285.11291, "trades": 667, "taker_buy_base": 17211.1, "taker_buy_quote": 2960.3224 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1718, "high": 0.1729, "low": 0.1711, "close": 0.1713, "volume": 26534.9, "close_time": 1766422799999, "quote_volume": 4575.51696, "trades": 293, "taker_buy_base": 19382.6, "taker_buy_quote": 3343.17398 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1713, "high": 0.1713, "low": 0.1695, "close": 0.1701, "volume": 31816.8, "close_time": 1766426399999, "quote_volume": 5417.56995, "trades": 411, "taker_buy_base": 14653.8, "taker_buy_quote": 2493.63369 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1702, "high": 0.1708, "low": 0.1701, "close": 0.1707, "volume": 30333.0, "close_time": 1766429999999, "quote_volume": 5173.30451, "trades": 178, "taker_buy_base": 12449.9, "taker_buy_quote": 2123.09318 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.1706, "high": 0.1706, "low": 0.1669, "close": 0.1675, "volume": 89607.5, "close_time": 1766433599999, "quote_volume": 15137.68789, "trades": 486, "taker_buy_base": 33794.8, "taker_buy_quote": 5714.58874 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1674, "high": 0.168, "low": 0.1666, "close": 0.1667, "volume": 33472.8, "close_time": 1766437199999, "quote_volume": 5600.01697, "trades": 516, "taker_buy_base": 20016.9, "taker_buy_quote": 3349.25089 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.1668, "high": 0.168, "low": 0.1668, "close": 0.1674, "volume": 17172.6, "close_time": 1766440799999, "quote_volume": 2874.67409, "trades": 173, "taker_buy_base": 4628.3, "taker_buy_quote": 775.25194 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1674, "high": 0.171, "low": 0.1672, "close": 0.1685, "volume": 44188.0, "close_time": 1766444399999, "quote_volume": 7440.77334, "trades": 195, "taker_buy_base": 35305.3, "taker_buy_quote": 5946.79341 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1685, "high": 0.1693, "low": 0.168, "close": 0.1684, "volume": 71728.9, "close_time": 1766447999999, "quote_volume": 12106.48004, "trades": 188, "taker_buy_base": 16403.6, "taker_buy_quote": 2768.49003 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1681, "high": 0.1681, "low": 0.1636, "close": 0.1638, "volume": 122179.4, "close_time": 1766451599999, "quote_volume": 20215.97365, "trades": 464, "taker_buy_base": 47957.9, "taker_buy_quote": 7905.44449 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.1638, "high": 0.1647, "low": 0.1638, "close": 0.1639, "volume": 15235.6, "close_time": 1766455199999, "quote_volume": 2505.06667, "trades": 137, "taker_buy_base": 4486.9, "taker_buy_quote": 736.73776 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.1639, "high": 0.1649, "low": 0.1617, "close": 0.1623, "volume": 64666.1, "close_time": 1766458799999, "quote_volume": 10582.92224, "trades": 365, "taker_buy_base": 37162.5, "taker_buy_quote": 6092.02703 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.1627, "high": 0.1633, "low": 0.1616, "close": 0.1632, "volume": 36373.2, "close_time": 1766462399999, "quote_volume": 5912.75013, "trades": 215, "taker_buy_base": 19978.5, "taker_buy_quote": 3247.71713 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1632, "high": 0.1638, "low": 0.162, "close": 0.162, "volume": 14897.7, "close_time": 1766465999999, "quote_volume": 2430.87538, "trades": 182, "taker_buy_base": 7331.1, "taker_buy_quote": 1199.06743 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.162, "high": 0.1624, "low": 0.1608, "close": 0.1624, "volume": 27677.5, "close_time": 1766469599999, "quote_volume": 4478.66455, "trades": 125, "taker_buy_base": 3136.1, "taker_buy_quote": 506.57441 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.1621, "high": 0.1634, "low": 0.1607, "close": 0.163, "volume": 20794.5, "close_time": 1766473199999, "quote_volume": 3358.52193, "trades": 268, "taker_buy_base": 13110.5, "taker_buy_quote": 2116.67128 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.163, "high": 0.1636, "low": 0.1623, "close": 0.1631, "volume": 25504.6, "close_time": 1766476799999, "quote_volume": 4161.27331, "trades": 243, "taker_buy_base": 16564.2, "taker_buy_quote": 2703.02828 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1634, "high": 0.1639, "low": 0.1619, "close": 0.1623, "volume": 23823.6, "close_time": 1766480399999, "quote_volume": 3889.88647, "trades": 252, "taker_buy_base": 15945.0, "taker_buy_quote": 2608.78689 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.1622, "high": 0.1626, "low": 0.161, "close": 0.1624, "volume": 32219.4, "close_time": 1766483999999, "quote_volume": 5214.64703, "trades": 244, "taker_buy_base": 21670.2, "taker_buy_quote": 3506.17135 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.1624, "high": 0.1627, "low": 0.1621, "close": 0.1623, "volume": 7131.1, "close_time": 1766487599999, "quote_volume": 1158.11287, "trades": 170, "taker_buy_base": 3414.2, "taker_buy_quote": 554.47403 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.1623, "high": 0.1636, "low": 0.1622, "close": 0.1633, "volume": 16109.4, "close_time": 1766491199999, "quote_volume": 2628.51215, "trades": 159, "taker_buy_base": 8992.0, "taker_buy_quote": 1466.80802 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1632, "high": 0.1632, "low": 0.1615, "close": 0.1626, "volume": 8912.8, "close_time": 1766494799999, "quote_volume": 1446.99701, "trades": 147, "taker_buy_base": 2335.8, "taker_buy_quote": 378.70418 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.1625, "high": 0.1632, "low": 0.1614, "close": 0.1618, "volume": 20786.2, "close_time": 1766498399999, "quote_volume": 3381.43766, "trades": 252, "taker_buy_base": 5315.4, "taker_buy_quote": 864.24204 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1617, "high": 0.1624, "low": 0.1605, "close": 0.1616, "volume": 35392.8, "close_time": 1766501999999, "quote_volume": 5717.16003, "trades": 233, "taker_buy_base": 19185.6, "taker_buy_quote": 3102.12558 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.1617, "high": 0.1626, "low": 0.1614, "close": 0.1623, "volume": 25409.4, "close_time": 1766505599999, "quote_volume": 4117.75838, "trades": 379, "taker_buy_base": 11403.3, "taker_buy_quote": 1847.70447 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1623, "high": 0.1639, "low": 0.1619, "close": 0.1638, "volume": 25032.2, "close_time": 1766509199999, "quote_volume": 4090.72064, "trades": 378, "taker_buy_base": 17068.1, "taker_buy_quote": 2791.44679 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.1639, "high": 0.1646, "low": 0.1587, "close": 0.1587, "volume": 169390.1, "close_time": 1766512799999, "quote_volume": 27286.38674, "trades": 565, "taker_buy_base": 56677.8, "taker_buy_quote": 9090.42183 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.1588, "high": 0.1614, "low": 0.1588, "close": 0.1611, "volume": 25458.0, "close_time": 1766516399999, "quote_volume": 4083.89184, "trades": 266, "taker_buy_base": 20713.8, "taker_buy_quote": 3323.5452 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.1609, "high": 0.1613, "low": 0.1604, "close": 0.1613, "volume": 19265.0, "close_time": 1766519999999, "quote_volume": 3098.80468, "trades": 131, "taker_buy_base": 7950.1, "taker_buy_quote": 1278.94992 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1616, "high": 0.1625, "low": 0.1611, "close": 0.1615, "volume": 28236.3, "close_time": 1766523599999, "quote_volume": 4572.75969, "trades": 165, "taker_buy_base": 11911.3, "taker_buy_quote": 1929.96312 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.1616, "high": 0.162, "low": 0.1611, "close": 0.1617, "volume": 12571.3, "close_time": 1766527199999, "quote_volume": 2029.49789, "trades": 86, "taker_buy_base": 7092.5, "taker_buy_quote": 1145.26292 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.1616, "high": 0.1618, "low": 0.161, "close": 0.161, "volume": 40504.1, "close_time": 1766530799999, "quote_volume": 6532.12172, "trades": 214, "taker_buy_base": 15533.8, "taker_buy_quote": 2506.7337 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.1609, "high": 0.1615, "low": 0.1606, "close": 0.1612, "volume": 13771.3, "close_time": 1766534399999, "quote_volume": 2216.11918, "trades": 137, "taker_buy_base": 10407.9, "taker_buy_quote": 1674.94483 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1609, "high": 0.1614, "low": 0.1598, "close": 0.1606, "volume": 12316.9, "close_time": 1766537999999, "quote_volume": 1976.63473, "trades": 104, "taker_buy_base": 8138.6, "taker_buy_quote": 1306.07409 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.1607, "high": 0.1619, "low": 0.1607, "close": 0.1611, "volume": 17064.1, "close_time": 1766541599999, "quote_volume": 2748.63774, "trades": 140, "taker_buy_base": 7605.4, "taker_buy_quote": 1225.2879 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.161, "high": 0.161, "low": 0.1573, "close": 0.1583, "volume": 43404.3, "close_time": 1766545199999, "quote_volume": 6911.69935, "trades": 276, "taker_buy_base": 12161.9, "taker_buy_quote": 1933.0344 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.1582, "high": 0.1606, "low": 0.1575, "close": 0.1606, "volume": 25637.7, "close_time": 1766548799999, "quote_volume": 4048.40115, "trades": 100, "taker_buy_base": 4280.0, "taker_buy_quote": 679.12259 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1605, "high": 0.1624, "low": 0.1602, "close": 0.1603, "volume": 74067.4, "close_time": 1766552399999, "quote_volume": 11952.92814, "trades": 280, "taker_buy_base": 36717.2, "taker_buy_quote": 5926.99766 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.1604, "high": 0.1608, "low": 0.1583, "close": 0.1587, "volume": 9743.5, "close_time": 1766555999999, "quote_volume": 1556.59457, "trades": 166, "taker_buy_base": 5886.6, "taker_buy_quote": 939.98271 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1587, "high": 0.1617, "low": 0.1584, "close": 0.1615, "volume": 30295.1, "close_time": 1766559599999, "quote_volume": 4844.75946, "trades": 168, "taker_buy_base": 23273.4, "taker_buy_quote": 3718.38479 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.1615, "high": 0.1625, "low": 0.1601, "close": 0.1615, "volume": 44832.2, "close_time": 1766563199999, "quote_volume": 7206.11054, "trades": 279, "taker_buy_base": 10624.1, "taker_buy_quote": 1708.16498 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1615, "high": 0.1655, "low": 0.1614, "close": 0.1635, "volume": 230947.6, "close_time": 1766566799999, "quote_volume": 37948.04164, "trades": 683, "taker_buy_base": 135449.0, "taker_buy_quote": 22252.92915 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.1636, "high": 0.1645, "low": 0.1625, "close": 0.1638, "volume": 45799.5, "close_time": 1766570399999, "quote_volume": 7482.98725, "trades": 331, "taker_buy_base": 25202.3, "taker_buy_quote": 4118.15508 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.1637, "high": 0.1644, "low": 0.1628, "close": 0.164, "volume": 18692.4, "close_time": 1766573999999, "quote_volume": 3062.66851, "trades": 322, "taker_buy_base": 6942.5, "taker_buy_quote": 1136.11014 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.164, "high": 0.1647, "low": 0.1636, "close": 0.1636, "volume": 13437.0, "close_time": 1766577599999, "quote_volume": 2205.03244, "trades": 326, "taker_buy_base": 8881.2, "taker_buy_quote": 1456.75198 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1634, "high": 0.1659, "low": 0.1629, "close": 0.1654, "volume": 56419.5, "close_time": 1766581199999, "quote_volume": 9284.79505, "trades": 397, "taker_buy_base": 29025.9, "taker_buy_quote": 4773.29246 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.1655, "high": 0.1656, "low": 0.1642, "close": 0.1654, "volume": 25099.5, "close_time": 1766584799999, "quote_volume": 4138.92614, "trades": 283, "taker_buy_base": 18212.2, "taker_buy_quote": 3003.65287 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1655, "high": 0.1664, "low": 0.1634, "close": 0.1658, "volume": 68433.7, "close_time": 1766588399999, "quote_volume": 11312.258, "trades": 585, "taker_buy_base": 34652.7, "taker_buy_quote": 5728.41889 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1659, "high": 0.1673, "low": 0.1654, "close": 0.166, "volume": 69701.2, "close_time": 1766591999999, "quote_volume": 11601.13636, "trades": 588, "taker_buy_base": 29637.0, "taker_buy_quote": 4932.43957 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.166, "high": 0.1663, "low": 0.1645, "close": 0.1652, "volume": 40113.5, "close_time": 1766595599999, "quote_volume": 6635.84553, "trades": 498, "taker_buy_base": 16415.4, "taker_buy_quote": 2716.06249 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.1653, "high": 0.1659, "low": 0.1646, "close": 0.1649, "volume": 14294.0, "close_time": 1766599199999, "quote_volume": 2360.91375, "trades": 202, "taker_buy_base": 8465.7, "taker_buy_quote": 1398.73601 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.1652, "high": 0.1668, "low": 0.165, "close": 0.1664, "volume": 11703.6, "close_time": 1766602799999, "quote_volume": 1943.75773, "trades": 168, "taker_buy_base": 6161.3, "taker_buy_quote": 1022.29433 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1662, "high": 0.1689, "low": 0.1661, "close": 0.1675, "volume": 106515.8, "close_time": 1766606399999, "quote_volume": 17857.64823, "trades": 434, "taker_buy_base": 67739.4, "taker_buy_quote": 11346.36273 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1674, "high": 0.1686, "low": 0.1666, "close": 0.1668, "volume": 63461.1, "close_time": 1766609999999, "quote_volume": 10634.20928, "trades": 331, "taker_buy_base": 29723.1, "taker_buy_quote": 4990.75895 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.1668, "high": 0.1672, "low": 0.1662, "close": 0.1665, "volume": 9910.2, "close_time": 1766613599999, "quote_volume": 1650.633, "trades": 211, "taker_buy_base": 6287.2, "taker_buy_quote": 1047.35407 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.1666, "high": 0.1678, "low": 0.1666, "close": 0.1673, "volume": 17546.9, "close_time": 1766617199999, "quote_volume": 2934.76076, "trades": 227, "taker_buy_base": 9286.0, "taker_buy_quote": 1553.07242 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.1672, "high": 0.1673, "low": 0.1665, "close": 0.1667, "volume": 10769.5, "close_time": 1766620799999, "quote_volume": 1797.18813, "trades": 241, "taker_buy_base": 4861.1, "taker_buy_quote": 810.95123 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1667, "high": 0.1719, "low": 0.1667, "close": 0.1704, "volume": 179953.6, "close_time": 1766624399999, "quote_volume": 30596.26425, "trades": 1122, "taker_buy_base": 104650.1, "taker_buy_quote": 17794.8748 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.1704, "high": 0.1725, "low": 0.1688, "close": 0.169, "volume": 140934.9, "close_time": 1766627999999, "quote_volume": 24031.50046, "trades": 600, "taker_buy_base": 55664.4, "taker_buy_quote": 9525.54059 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.169, "high": 0.169, "low": 0.1652, "close": 0.1682, "volume": 191557.2, "close_time": 1766631599999, "quote_volume": 32031.41381, "trades": 751, "taker_buy_base": 47990.0, "taker_buy_quote": 8035.08822 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.1682, "high": 0.169, "low": 0.1679, "close": 0.1686, "volume": 17213.5, "close_time": 1766635199999, "quote_volume": 2902.05683, "trades": 211, "taker_buy_base": 11883.7, "taker_buy_quote": 2004.20757 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1686, "high": 0.1686, "low": 0.1667, "close": 0.1667, "volume": 12149.1, "close_time": 1766638799999, "quote_volume": 2037.53884, "trades": 203, "taker_buy_base": 3429.6, "taker_buy_quote": 574.39852 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.1666, "high": 0.1677, "low": 0.1666, "close": 0.1676, "volume": 8142.6, "close_time": 1766642399999, "quote_volume": 1362.56005, "trades": 172, "taker_buy_base": 4920.4, "taker_buy_quote": 823.67607 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1674, "high": 0.1686, "low": 0.1672, "close": 0.1683, "volume": 6036.8, "close_time": 1766645999999, "quote_volume": 1013.17259, "trades": 153, "taker_buy_base": 3263.6, "taker_buy_quote": 547.41755 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1684, "high": 0.1717, "low": 0.168, "close": 0.1713, "volume": 47843.1, "close_time": 1766649599999, "quote_volume": 8148.6554, "trades": 382, "taker_buy_base": 30727.4, "taker_buy_quote": 5232.91753 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1713, "high": 0.1725, "low": 0.1698, "close": 0.1703, "volume": 67869.5, "close_time": 1766653199999, "quote_volume": 11629.53436, "trades": 792, "taker_buy_base": 36164.3, "taker_buy_quote": 6199.14324 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.1703, "high": 0.1713, "low": 0.1691, "close": 0.1705, "volume": 44678.4, "close_time": 1766656799999, "quote_volume": 7616.29097, "trades": 427, "taker_buy_base": 28823.2, "taker_buy_quote": 4914.71892 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1705, "high": 0.1705, "low": 0.168, "close": 0.1694, "volume": 116959.9, "close_time": 1766660399999, "quote_volume": 19765.24086, "trades": 605, "taker_buy_base": 100600.3, "taker_buy_quote": 17000.20187 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.1694, "high": 0.1729, "low": 0.1691, "close": 0.1713, "volume": 85111.1, "close_time": 1766663999999, "quote_volume": 14564.10731, "trades": 896, "taker_buy_base": 42252.2, "taker_buy_quote": 7225.05401 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1712, "high": 0.1731, "low": 0.1705, "close": 0.1714, "volume": 34842.3, "close_time": 1766667599999, "quote_volume": 5984.10858, "trades": 475, "taker_buy_base": 18568.7, "taker_buy_quote": 3195.13035 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1714, "high": 0.172, "low": 0.1705, "close": 0.1709, "volume": 26447.2, "close_time": 1766671199999, "quote_volume": 4527.67577, "trades": 494, "taker_buy_base": 13331.1, "taker_buy_quote": 2281.31189 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.1709, "high": 0.1713, "low": 0.1702, "close": 0.1706, "volume": 15085.6, "close_time": 1766674799999, "quote_volume": 2575.0436, "trades": 326, "taker_buy_base": 6746.5, "taker_buy_quote": 1151.15471 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1706, "high": 0.173, "low": 0.1705, "close": 0.1719, "volume": 42766.8, "close_time": 1766678399999, "quote_volume": 7341.55437, "trades": 448, "taker_buy_base": 21471.0, "taker_buy_quote": 3688.55749 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1718, "high": 0.1737, "low": 0.1717, "close": 0.1721, "volume": 43212.7, "close_time": 1766681999999, "quote_volume": 7467.04034, "trades": 487, "taker_buy_base": 12104.9, "taker_buy_quote": 2088.1284 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.1721, "high": 0.1721, "low": 0.1712, "close": 0.1718, "volume": 14226.8, "close_time": 1766685599999, "quote_volume": 2443.04616, "trades": 189, "taker_buy_base": 7224.7, "taker_buy_quote": 1241.16207 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1718, "high": 0.1724, "low": 0.1714, "close": 0.172, "volume": 14894.9, "close_time": 1766689199999, "quote_volume": 2558.1975, "trades": 237, "taker_buy_base": 7243.0, "taker_buy_quote": 1244.00367 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.172, "high": 0.1721, "low": 0.1719, "close": 0.1721, "volume": 2785.9, "close_time": 1766692799999, "quote_volume": 479.18859, "trades": 69, "taker_buy_base": 757.8, "taker_buy_quote": 130.30558 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1721, "high": 0.173, "low": 0.1715, "close": 0.1723, "volume": 41342.2, "close_time": 1766696399999, "quote_volume": 7111.15452, "trades": 246, "taker_buy_base": 13730.6, "taker_buy_quote": 2364.59451 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1724, "high": 0.1729, "low": 0.1724, "close": 0.1727, "volume": 1346.0, "close_time": 1766699999999, "quote_volume": 232.32627, "trades": 54, "taker_buy_base": 534.6, "taker_buy_quote": 92.26372 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.1728, "high": 0.1732, "low": 0.1693, "close": 0.1702, "volume": 62206.4, "close_time": 1766703599999, "quote_volume": 10632.59798, "trades": 295, "taker_buy_base": 33353.3, "taker_buy_quote": 5691.18443 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1702, "high": 0.1725, "low": 0.1693, "close": 0.1717, "volume": 76921.0, "close_time": 1766707199999, "quote_volume": 13147.46403, "trades": 812, "taker_buy_base": 45034.1, "taker_buy_quote": 7703.65511 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1709, "high": 0.1726, "low": 0.1679, "close": 0.1687, "volume": 83904.3, "close_time": 1766710799999, "quote_volume": 14262.5403, "trades": 831, "taker_buy_base": 34405.7, "taker_buy_quote": 5850.45784 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1687, "high": 0.1702, "low": 0.1634, "close": 0.1676, "volume": 113968.6, "close_time": 1766714399999, "quote_volume": 18937.44833, "trades": 834, "taker_buy_base": 48711.4, "taker_buy_quote": 8085.95359 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.1676, "high": 0.1701, "low": 0.1671, "close": 0.1676, "volume": 68285.9, "close_time": 1766717999999, "quote_volume": 11511.95946, "trades": 904, "taker_buy_base": 35005.5, "taker_buy_quote": 5895.33959 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1678, "high": 0.1681, "low": 0.1623, "close": 0.1643, "volume": 51634.2, "close_time": 1766721599999, "quote_volume": 8498.87457, "trades": 703, "taker_buy_base": 20912.0, "taker_buy_quote": 3440.19381 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1643, "high": 0.1643, "low": 0.1627, "close": 0.1641, "volume": 16461.1, "close_time": 1766725199999, "quote_volume": 2691.29209, "trades": 289, "taker_buy_base": 8229.0, "taker_buy_quote": 1346.10421 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1643, "high": 0.1652, "low": 0.1633, "close": 0.165, "volume": 12368.5, "close_time": 1766728799999, "quote_volume": 2033.89345, "trades": 248, "taker_buy_base": 7920.2, "taker_buy_quote": 1303.65863 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.165, "high": 0.165, "low": 0.163, "close": 0.1633, "volume": 16255.8, "close_time": 1766732399999, "quote_volume": 2671.07805, "trades": 354, "taker_buy_base": 7860.2, "taker_buy_quote": 1290.77526 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.1633, "high": 0.1655, "low": 0.1628, "close": 0.1633, "volume": 29233.0, "close_time": 1766735999999, "quote_volume": 4797.33592, "trades": 515, "taker_buy_base": 17849.0, "taker_buy_quote": 2927.17044 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1633, "high": 0.1643, "low": 0.1624, "close": 0.1635, "volume": 31057.4, "close_time": 1766739599999, "quote_volume": 5073.94706, "trades": 398, "taker_buy_base": 15890.5, "taker_buy_quote": 2598.6093 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.1635, "high": 0.1645, "low": 0.1634, "close": 0.1641, "volume": 25392.9, "close_time": 1766743199999, "quote_volume": 4163.03661, "trades": 344, "taker_buy_base": 14748.1, "taker_buy_quote": 2418.12593 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.1642, "high": 0.1667, "low": 0.1636, "close": 0.1646, "volume": 60700.5, "close_time": 1766746799999, "quote_volume": 10025.67228, "trades": 419, "taker_buy_base": 43272.1, "taker_buy_quote": 7144.15208 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.1645, "high": 0.1651, "low": 0.1634, "close": 0.1645, "volume": 111985.0, "close_time": 1766750399999, "quote_volume": 18393.57878, "trades": 458, "taker_buy_base": 23054.6, "taker_buy_quote": 3786.90227 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1646, "high": 0.1648, "low": 0.1642, "close": 0.1646, "volume": 20649.9, "close_time": 1766753999999, "quote_volume": 3398.82366, "trades": 252, "taker_buy_base": 14868.5, "taker_buy_quote": 2447.87274 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1646, "high": 0.1649, "low": 0.1641, "close": 0.1647, "volume": 17007.4, "close_time": 1766757599999, "quote_volume": 2795.31088, "trades": 255, "taker_buy_base": 4260.3, "taker_buy_quote": 701.03224 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1646, "high": 0.1649, "low": 0.1625, "close": 0.163, "volume": 37742.6, "close_time": 1766761199999, "quote_volume": 6184.51841, "trades": 455, "taker_buy_base": 14473.0, "taker_buy_quote": 2373.28185 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1629, "high": 0.1629, "low": 0.1605, "close": 0.1618, "volume": 62824.9, "close_time": 1766764799999, "quote_volume": 10154.01242, "trades": 747, "taker_buy_base": 30394.0, "taker_buy_quote": 4913.27753 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1618, "high": 0.1624, "low": 0.1608, "close": 0.1608, "volume": 16486.4, "close_time": 1766768399999, "quote_volume": 2666.93132, "trades": 349, "taker_buy_base": 9391.3, "taker_buy_quote": 1519.03888 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1609, "high": 0.162, "low": 0.1599, "close": 0.1617, "volume": 17512.6, "close_time": 1766771999999, "quote_volume": 2817.12497, "trades": 350, "taker_buy_base": 10307.8, "taker_buy_quote": 1657.54889 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.1618, "high": 0.1627, "low": 0.1617, "close": 0.1621, "volume": 16616.0, "close_time": 1766775599999, "quote_volume": 2694.57522, "trades": 188, "taker_buy_base": 10899.4, "taker_buy_quote": 1767.72188 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1622, "high": 0.1634, "low": 0.1614, "close": 0.1624, "volume": 15792.5, "close_time": 1766779199999, "quote_volume": 2563.28842, "trades": 163, "taker_buy_base": 12248.1, "taker_buy_quote": 1989.01626 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1624, "high": 0.1634, "low": 0.1622, "close": 0.1632, "volume": 10315.0, "close_time": 1766782799999, "quote_volume": 1679.60003, "trades": 114, "taker_buy_base": 2592.1, "taker_buy_quote": 422.06795 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1632, "high": 0.164, "low": 0.1629, "close": 0.1635, "volume": 10744.2, "close_time": 1766786399999, "quote_volume": 1752.87209, "trades": 64, "taker_buy_base": 7139.0, "taker_buy_quote": 1164.70344 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1634, "high": 0.1647, "low": 0.1633, "close": 0.1646, "volume": 7351.0, "close_time": 1766789999999, "quote_volume": 1204.77487, "trades": 70, "taker_buy_base": 2727.3, "taker_buy_quote": 446.74473 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.1647, "high": 0.1651, "low": 0.1646, "close": 0.1649, "volume": 2169.5, "close_time": 1766793599999, "quote_volume": 357.67218, "trades": 43, "taker_buy_base": 1482.8, "taker_buy_quote": 244.4395 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1647, "high": 0.1647, "low": 0.1634, "close": 0.1644, "volume": 26338.2, "close_time": 1766797199999, "quote_volume": 4320.82477, "trades": 164, "taker_buy_base": 9373.5, "taker_buy_quote": 1537.94675 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.1642, "high": 0.1645, "low": 0.1635, "close": 0.1637, "volume": 7714.8, "close_time": 1766800799999, "quote_volume": 1263.49794, "trades": 83, "taker_buy_base": 4774.1, "taker_buy_quote": 781.95911 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.1638, "high": 0.1647, "low": 0.163, "close": 0.1646, "volume": 7680.0, "close_time": 1766804399999, "quote_volume": 1259.03431, "trades": 112, "taker_buy_base": 5299.9, "taker_buy_quote": 868.16069 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1646, "high": 0.1646, "low": 0.1639, "close": 0.1644, "volume": 7171.8, "close_time": 1766807999999, "quote_volume": 1179.61003, "trades": 98, "taker_buy_base": 3295.1, "taker_buy_quote": 541.79743 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1644, "high": 0.1672, "low": 0.1635, "close": 0.1657, "volume": 25757.9, "close_time": 1766811599999, "quote_volume": 4277.27493, "trades": 227, "taker_buy_base": 16754.6, "taker_buy_quote": 2785.91746 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.1657, "high": 0.1659, "low": 0.1641, "close": 0.1644, "volume": 7294.9, "close_time": 1766815199999, "quote_volume": 1201.62262, "trades": 117, "taker_buy_base": 3526.0, "taker_buy_quote": 580.58426 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.1644, "high": 0.1647, "low": 0.164, "close": 0.1643, "volume": 8150.9, "close_time": 1766818799999, "quote_volume": 1339.47465, "trades": 109, "taker_buy_base": 3793.8, "taker_buy_quote": 623.17176 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.1643, "high": 0.1644, "low": 0.1634, "close": 0.1634, "volume": 9060.9, "close_time": 1766822399999, "quote_volume": 1486.87519, "trades": 71, "taker_buy_base": 4712.3, "taker_buy_quote": 774.0724 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1635, "high": 0.1642, "low": 0.1628, "close": 0.163, "volume": 6852.8, "close_time": 1766825999999, "quote_volume": 1121.28457, "trades": 97, "taker_buy_base": 2227.9, "taker_buy_quote": 364.75473 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.163, "high": 0.1633, "low": 0.1603, "close": 0.1611, "volume": 21130.9, "close_time": 1766829599999, "quote_volume": 3412.06509, "trades": 179, "taker_buy_base": 9355.3, "taker_buy_quote": 1509.71319 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1612, "high": 0.1615, "low": 0.1594, "close": 0.1605, "volume": 16545.1, "close_time": 1766833199999, "quote_volume": 2651.7138, "trades": 250, "taker_buy_base": 8515.6, "taker_buy_quote": 1368.27665 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.1606, "high": 0.1618, "low": 0.1599, "close": 0.1617, "volume": 35032.6, "close_time": 1766836799999, "quote_volume": 5635.62628, "trades": 273, "taker_buy_base": 22728.2, "taker_buy_quote": 3651.74194 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1613, "high": 0.1621, "low": 0.161, "close": 0.1614, "volume": 3825.9, "close_time": 1766840399999, "quote_volume": 617.71369, "trades": 114, "taker_buy_base": 2592.2, "taker_buy_quote": 418.53893 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.1614, "high": 0.1614, "low": 0.1601, "close": 0.1612, "volume": 14879.7, "close_time": 1766843999999, "quote_volume": 2396.25262, "trades": 185, "taker_buy_base": 11196.3, "taker_buy_quote": 1803.12883 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1612, "high": 0.1626, "low": 0.1612, "close": 0.1624, "volume": 4708.6, "close_time": 1766847599999, "quote_volume": 761.80137, "trades": 86, "taker_buy_base": 1991.0, "taker_buy_quote": 322.18026 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.1625, "high": 0.1632, "low": 0.1624, "close": 0.1632, "volume": 7767.6, "close_time": 1766851199999, "quote_volume": 1264.60534, "trades": 106, "taker_buy_base": 4738.7, "taker_buy_quote": 771.46599 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1631, "high": 0.1633, "low": 0.1621, "close": 0.1624, "volume": 108118.0, "close_time": 1766854799999, "quote_volume": 17578.58386, "trades": 266, "taker_buy_base": 22970.2, "taker_buy_quote": 3734.29693 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.1624, "high": 0.1629, "low": 0.1621, "close": 0.1622, "volume": 4454.1, "close_time": 1766858399999, "quote_volume": 722.83437, "trades": 67, "taker_buy_base": 3192.4, "taker_buy_quote": 518.1297 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.1621, "high": 0.1624, "low": 0.1613, "close": 0.1613, "volume": 21930.5, "close_time": 1766861999999, "quote_volume": 3552.38275, "trades": 129, "taker_buy_base": 13734.9, "taker_buy_quote": 2227.04264 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.1613, "high": 0.165, "low": 0.1609, "close": 0.1636, "volume": 46937.8, "close_time": 1766865599999, "quote_volume": 7674.38489, "trades": 257, "taker_buy_base": 31869.3, "taker_buy_quote": 5217.96571 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1636, "high": 0.1652, "low": 0.1634, "close": 0.1644, "volume": 9116.0, "close_time": 1766869199999, "quote_volume": 1499.30828, "trades": 101, "taker_buy_base": 4413.9, "taker_buy_quote": 727.05488 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.1644, "high": 0.1649, "low": 0.1633, "close": 0.1636, "volume": 14459.5, "close_time": 1766872799999, "quote_volume": 2369.88342, "trades": 202, "taker_buy_base": 5666.3, "taker_buy_quote": 929.48549 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.1637, "high": 0.1646, "low": 0.1621, "close": 0.1628, "volume": 17437.4, "close_time": 1766876399999, "quote_volume": 2849.91265, "trades": 218, "taker_buy_base": 11281.9, "taker_buy_quote": 1845.46605 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.1628, "high": 0.1652, "low": 0.1628, "close": 0.164, "volume": 25602.1, "close_time": 1766879999999, "quote_volume": 4199.20436, "trades": 139, "taker_buy_base": 18004.4, "taker_buy_quote": 2953.17496 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1638, "high": 0.1639, "low": 0.163, "close": 0.1636, "volume": 4804.2, "close_time": 1766883599999, "quote_volume": 784.97573, "trades": 122, "taker_buy_base": 2307.9, "taker_buy_quote": 376.92958 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.1636, "high": 0.1639, "low": 0.1629, "close": 0.163, "volume": 2075.1, "close_time": 1766887199999, "quote_volume": 338.73506, "trades": 67, "taker_buy_base": 1190.9, "taker_buy_quote": 194.39622 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.1629, "high": 0.1634, "low": 0.1627, "close": 0.1633, "volume": 2944.7, "close_time": 1766890799999, "quote_volume": 480.07732, "trades": 88, "taker_buy_base": 1493.0, "taker_buy_quote": 243.34051 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.163, "high": 0.163, "low": 0.1623, "close": 0.1627, "volume": 8301.5, "close_time": 1766894399999, "quote_volume": 1348.39319, "trades": 192, "taker_buy_base": 5961.4, "taker_buy_quote": 968.12897 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1627, "high": 0.1631, "low": 0.1625, "close": 0.1629, "volume": 5849.8, "close_time": 1766897999999, "quote_volume": 952.22176, "trades": 123, "taker_buy_base": 3520.2, "taker_buy_quote": 572.90358 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.1628, "high": 0.1633, "low": 0.1624, "close": 0.1628, "volume": 6008.8, "close_time": 1766901599999, "quote_volume": 977.35774, "trades": 92, "taker_buy_base": 2995.2, "taker_buy_quote": 487.16336 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.1628, "high": 0.1632, "low": 0.1626, "close": 0.1632, "volume": 4140.8, "close_time": 1766905199999, "quote_volume": 674.87193, "trades": 106, "taker_buy_base": 2366.0, "taker_buy_quote": 385.53874 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.1631, "high": 0.1634, "low": 0.1631, "close": 0.1634, "volume": 4897.1, "close_time": 1766908799999, "quote_volume": 799.52652, "trades": 92, "taker_buy_base": 3097.0, "taker_buy_quote": 505.73597 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1633, "high": 0.1639, "low": 0.163, "close": 0.1638, "volume": 5126.2, "close_time": 1766912399999, "quote_volume": 838.33291, "trades": 124, "taker_buy_base": 2491.8, "taker_buy_quote": 407.58765 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.1638, "high": 0.1652, "low": 0.1637, "close": 0.1638, "volume": 17583.6, "close_time": 1766915999999, "quote_volume": 2892.27994, "trades": 77, "taker_buy_base": 14164.6, "taker_buy_quote": 2330.0855 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.1638, "high": 0.1649, "low": 0.1638, "close": 0.1645, "volume": 20419.7, "close_time": 1766919599999, "quote_volume": 3355.7083, "trades": 208, "taker_buy_base": 12370.6, "taker_buy_quote": 2033.15566 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.1646, "high": 0.1649, "low": 0.1642, "close": 0.1649, "volume": 18906.2, "close_time": 1766923199999, "quote_volume": 3114.02468, "trades": 94, "taker_buy_base": 12403.6, "taker_buy_quote": 2042.65321 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1649, "high": 0.1649, "low": 0.1633, "close": 0.1636, "volume": 6253.5, "close_time": 1766926799999, "quote_volume": 1024.71844, "trades": 62, "taker_buy_base": 5570.4, "taker_buy_quote": 912.26023 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.1634, "high": 0.1635, "low": 0.1622, "close": 0.1629, "volume": 10616.9, "close_time": 1766930399999, "quote_volume": 1728.58934, "trades": 119, "taker_buy_base": 5729.7, "taker_buy_quote": 932.92129 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.1628, "high": 0.1633, "low": 0.1624, "close": 0.1625, "volume": 8308.7, "close_time": 1766933999999, "quote_volume": 1353.85293, "trades": 150, "taker_buy_base": 5224.2, "taker_buy_quote": 851.05548 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.1623, "high": 0.1627, "low": 0.1619, "close": 0.162, "volume": 4555.9, "close_time": 1766937599999, "quote_volume": 738.89272, "trades": 90, "taker_buy_base": 2963.8, "taker_buy_quote": 480.50101 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1621, "high": 0.163, "low": 0.1618, "close": 0.1625, "volume": 2877.6, "close_time": 1766941199999, "quote_volume": 467.06477, "trades": 81, "taker_buy_base": 1593.0, "taker_buy_quote": 258.42024 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.1625, "high": 0.1632, "low": 0.162, "close": 0.162, "volume": 12068.2, "close_time": 1766944799999, "quote_volume": 1963.72884, "trades": 96, "taker_buy_base": 8525.3, "taker_buy_quote": 1388.27048 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.1621, "high": 0.1621, "low": 0.159, "close": 0.1593, "volume": 37772.1, "close_time": 1766948399999, "quote_volume": 6054.02246, "trades": 268, "taker_buy_base": 9914.5, "taker_buy_quote": 1588.47539 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1593, "high": 0.1594, "low": 0.1582, "close": 0.1585, "volume": 15852.8, "close_time": 1766951999999, "quote_volume": 2515.07993, "trades": 213, "taker_buy_base": 5152.0, "taker_buy_quote": 818.22383 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1584, "high": 0.1586, "low": 0.158, "close": 0.1581, "volume": 3864.1, "close_time": 1766955599999, "quote_volume": 611.6601, "trades": 81, "taker_buy_base": 2398.5, "taker_buy_quote": 379.67541 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.1582, "high": 0.1583, "low": 0.1569, "close": 0.1571, "volume": 9467.4, "close_time": 1766959199999, "quote_volume": 1491.14091, "trades": 122, "taker_buy_base": 5290.4, "taker_buy_quote": 833.20828 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.157, "high": 0.1586, "low": 0.1564, "close": 0.1584, "volume": 9731.4, "close_time": 1766962799999, "quote_volume": 1532.13379, "trades": 94, "taker_buy_base": 8156.1, "taker_buy_quote": 1284.79187 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.1581, "high": 0.1597, "low": 0.1578, "close": 0.1592, "volume": 104988.2, "close_time": 1766966399999, "quote_volume": 16638.04619, "trades": 112, "taker_buy_base": 11092.3, "taker_buy_quote": 1765.92912 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1595, "high": 0.1603, "low": 0.1592, "close": 0.1599, "volume": 8518.1, "close_time": 1766969999999, "quote_volume": 1360.58392, "trades": 109, "taker_buy_base": 5480.2, "taker_buy_quote": 874.79003 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.1597, "high": 0.1608, "low": 0.1584, "close": 0.1608, "volume": 56120.6, "close_time": 1766973599999, "quote_volume": 8932.44494, "trades": 215, "taker_buy_base": 7508.7, "taker_buy_quote": 1199.92213 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.1609, "high": 0.1623, "low": 0.1609, "close": 0.1614, "volume": 12574.6, "close_time": 1766977199999, "quote_volume": 2030.16377, "trades": 228, "taker_buy_base": 5117.0, "taker_buy_quote": 826.48223 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.1614, "high": 0.1661, "low": 0.1613, "close": 0.1657, "volume": 25802.8, "close_time": 1766980799999, "quote_volume": 4236.93982, "trades": 309, "taker_buy_base": 20815.6, "taker_buy_quote": 3419.71482 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1657, "high": 0.1696, "low": 0.1645, "close": 0.1646, "volume": 50786.7, "close_time": 1766984399999, "quote_volume": 8447.6891, "trades": 512, "taker_buy_base": 25930.3, "taker_buy_quote": 4318.91872 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.1646, "high": 0.1708, "low": 0.1638, "close": 0.1691, "volume": 85094.8, "close_time": 1766987999999, "quote_volume": 14388.041, "trades": 637, "taker_buy_base": 62069.7, "taker_buy_quote": 10505.07431 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.1692, "high": 0.1701, "low": 0.167, "close": 0.1673, "volume": 24524.5, "close_time": 1766991599999, "quote_volume": 4131.6943, "trades": 362, "taker_buy_base": 13435.7, "taker_buy_quote": 2265.64203 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.1673, "high": 0.1678, "low": 0.1658, "close": 0.1673, "volume": 18023.7, "close_time": 1766995199999, "quote_volume": 3005.41756, "trades": 227, "taker_buy_base": 12351.0, "taker_buy_quote": 2060.83122 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1672, "high": 0.168, "low": 0.1655, "close": 0.1663, "volume": 7772.2, "close_time": 1766998799999, "quote_volume": 1295.8277, "trades": 196, "taker_buy_base": 3557.8, "taker_buy_quote": 593.4987 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1661, "high": 0.1661, "low": 0.1622, "close": 0.1636, "volume": 25666.0, "close_time": 1767002399999, "quote_volume": 4199.25931, "trades": 338, "taker_buy_base": 6619.4, "taker_buy_quote": 1089.1294 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1635, "high": 0.1652, "low": 0.1634, "close": 0.165, "volume": 18428.0, "close_time": 1767005999999, "quote_volume": 3036.96292, "trades": 268, "taker_buy_base": 11918.5, "taker_buy_quote": 1964.71153 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.165, "high": 0.1653, "low": 0.1639, "close": 0.1644, "volume": 97918.5, "close_time": 1767009599999, "quote_volume": 16084.15167, "trades": 208, "taker_buy_base": 11259.4, "taker_buy_quote": 1852.00613 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1641, "high": 0.1644, "low": 0.1608, "close": 0.1621, "volume": 53173.7, "close_time": 1767013199999, "quote_volume": 8597.52669, "trades": 382, "taker_buy_base": 23722.7, "taker_buy_quote": 3833.32397 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.162, "high": 0.1624, "low": 0.1612, "close": 0.1613, "volume": 11571.0, "close_time": 1767016799999, "quote_volume": 1872.18338, "trades": 210, "taker_buy_base": 6817.1, "taker_buy_quote": 1103.14645 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1612, "high": 0.1618, "low": 0.1594, "close": 0.1597, "volume": 29411.5, "close_time": 1767020399999, "quote_volume": 4722.72105, "trades": 344, "taker_buy_base": 13077.4, "taker_buy_quote": 2100.05511 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1596, "high": 0.1627, "low": 0.1595, "close": 0.161, "volume": 41254.7, "close_time": 1767023999999, "quote_volume": 6651.23198, "trades": 508, "taker_buy_base": 21466.4, "taker_buy_quote": 3456.36323 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1608, "high": 0.1612, "low": 0.1598, "close": 0.1598, "volume": 10403.8, "close_time": 1767027599999, "quote_volume": 1669.58918, "trades": 164, "taker_buy_base": 3728.1, "taker_buy_quote": 598.2406 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1598, "high": 0.161, "low": 0.1598, "close": 0.1609, "volume": 9537.2, "close_time": 1767031199999, "quote_volume": 1530.0664, "trades": 172, "taker_buy_base": 5242.9, "taker_buy_quote": 841.25895 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.161, "high": 0.1612, "low": 0.1596, "close": 0.1597, "volume": 18918.9, "close_time": 1767034799999, "quote_volume": 3035.41605, "trades": 203, "taker_buy_base": 7739.2, "taker_buy_quote": 1242.55748 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.1598, "high": 0.1609, "low": 0.1595, "close": 0.1604, "volume": 22318.3, "close_time": 1767038399999, "quote_volume": 3578.2666, "trades": 196, "taker_buy_base": 11002.1, "taker_buy_quote": 1763.05521 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1605, "high": 0.161, "low": 0.159, "close": 0.1595, "volume": 18529.4, "close_time": 1767041999999, "quote_volume": 2966.7135, "trades": 226, "taker_buy_base": 10010.0, "taker_buy_quote": 1604.59815 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1595, "high": 0.1615, "low": 0.1595, "close": 0.1613, "volume": 13466.9, "close_time": 1767045599999, "quote_volume": 2167.98381, "trades": 115, "taker_buy_base": 10079.6, "taker_buy_quote": 1623.26857 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.161, "high": 0.164, "low": 0.1606, "close": 0.1627, "volume": 38542.1, "close_time": 1767049199999, "quote_volume": 6260.97522, "trades": 168, "taker_buy_base": 26861.7, "taker_buy_quote": 4360.7431 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.1624, "high": 0.1626, "low": 0.161, "close": 0.1613, "volume": 7992.8, "close_time": 1767052799999, "quote_volume": 1291.90219, "trades": 78, "taker_buy_base": 4380.3, "taker_buy_quote": 708.63874 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.162, "high": 0.192, "low": 0.162, "close": 0.1736, "volume": 1802833.0, "close_time": 1767056399999, "quote_volume": 325020.97219, "trades": 4922, "taker_buy_base": 936346.4, "taker_buy_quote": 169050.9296 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1731, "high": 0.1736, "low": 0.1664, "close": 0.1697, "volume": 392860.0, "close_time": 1767059999999, "quote_volume": 66513.20303, "trades": 1057, "taker_buy_base": 92775.4, "taker_buy_quote": 15714.50083 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1697, "high": 0.1729, "low": 0.1676, "close": 0.1692, "volume": 186237.7, "close_time": 1767063599999, "quote_volume": 31783.54767, "trades": 1615, "taker_buy_base": 81532.2, "taker_buy_quote": 13952.25684 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1692, "high": 0.1739, "low": 0.1683, "close": 0.1729, "volume": 122986.6, "close_time": 1767067199999, "quote_volume": 21025.03644, "trades": 948, "taker_buy_base": 60422.4, "taker_buy_quote": 10327.5539 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1729, "high": 0.1729, "low": 0.1691, "close": 0.1694, "volume": 148889.9, "close_time": 1767070799999, "quote_volume": 25368.12293, "trades": 803, "taker_buy_base": 63500.6, "taker_buy_quote": 10812.73047 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.1694, "high": 0.172, "low": 0.1668, "close": 0.1707, "volume": 142693.4, "close_time": 1767074399999, "quote_volume": 24110.36184, "trades": 896, "taker_buy_base": 71698.8, "taker_buy_quote": 12108.97507 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.1707, "high": 0.1736, "low": 0.1692, "close": 0.1696, "volume": 101120.1, "close_time": 1767077999999, "quote_volume": 17349.18736, "trades": 694, "taker_buy_base": 49308.8, "taker_buy_quote": 8454.02421 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1696, "high": 0.1745, "low": 0.1693, "close": 0.1731, "volume": 118667.2, "close_time": 1767081599999, "quote_volume": 20479.67221, "trades": 771, "taker_buy_base": 71123.8, "taker_buy_quote": 12269.37843 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1733, "high": 0.1735, "low": 0.1709, "close": 0.1715, "volume": 46243.5, "close_time": 1767085199999, "quote_volume": 7956.63671, "trades": 480, "taker_buy_base": 22077.7, "taker_buy_quote": 3798.28835 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1715, "high": 0.173, "low": 0.1694, "close": 0.1696, "volume": 60462.3, "close_time": 1767088799999, "quote_volume": 10363.88455, "trades": 471, "taker_buy_base": 33284.5, "taker_buy_quote": 5707.5923 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1697, "high": 0.1752, "low": 0.1693, "close": 0.1729, "volume": 90001.3, "close_time": 1767092399999, "quote_volume": 15549.68888, "trades": 682, "taker_buy_base": 54609.0, "taker_buy_quote": 9435.04849 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1731, "high": 0.1745, "low": 0.1692, "close": 0.1697, "volume": 89579.4, "close_time": 1767095999999, "quote_volume": 15380.84135, "trades": 619, "taker_buy_base": 39168.3, "taker_buy_quote": 6750.94615 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1698, "high": 0.1713, "low": 0.1682, "close": 0.1695, "volume": 42644.8, "close_time": 1767099599999, "quote_volume": 7226.1904, "trades": 438, "taker_buy_base": 21653.9, "taker_buy_quote": 3667.5061 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.1695, "high": 0.1702, "low": 0.1673, "close": 0.1692, "volume": 75985.7, "close_time": 1767103199999, "quote_volume": 12833.24397, "trades": 487, "taker_buy_base": 25831.2, "taker_buy_quote": 4361.72935 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.1692, "high": 0.1699, "low": 0.1674, "close": 0.1693, "volume": 27623.9, "close_time": 1767106799999, "quote_volume": 4655.04779, "trades": 494, "taker_buy_base": 10105.4, "taker_buy_quote": 1703.20713 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.1693, "high": 0.1706, "low": 0.1682, "close": 0.1706, "volume": 27417.0, "close_time": 1767110399999, "quote_volume": 4641.22467, "trades": 440, "taker_buy_base": 11876.2, "taker_buy_quote": 2009.3788 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1703, "high": 0.171, "low": 0.1693, "close": 0.1699, "volume": 42276.2, "close_time": 1767113999999, "quote_volume": 7193.82365, "trades": 443, "taker_buy_base": 24152.4, "taker_buy_quote": 4109.03061 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.17, "high": 0.1704, "low": 0.1684, "close": 0.169, "volume": 36498.0, "close_time": 1767117599999, "quote_volume": 6174.87455, "trades": 262, "taker_buy_base": 12534.9, "taker_buy_quote": 2121.60549 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.1687, "high": 0.1694, "low": 0.1682, "close": 0.1685, "volume": 12186.4, "close_time": 1767121199999, "quote_volume": 2055.71047, "trades": 199, "taker_buy_base": 3928.2, "taker_buy_quote": 662.93105 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1666, "close": 0.1677, "volume": 15055.1, "close_time": 1767124799999, "quote_volume": 2519.35835, "trades": 252, "taker_buy_base": 8626.5, "taker_buy_quote": 1443.02852 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1676, "high": 0.17, "low": 0.1664, "close": 0.1673, "volume": 35904.9, "close_time": 1767128399999, "quote_volume": 6020.46466, "trades": 287, "taker_buy_base": 18517.9, "taker_buy_quote": 3104.81512 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1672, "high": 0.1696, "low": 0.1672, "close": 0.169, "volume": 10172.3, "close_time": 1767131999999, "quote_volume": 1715.0959, "trades": 143, "taker_buy_base": 4224.2, "taker_buy_quote": 711.14991 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.169, "high": 0.1694, "low": 0.1686, "close": 0.1692, "volume": 5508.3, "close_time": 1767135599999, "quote_volume": 931.21069, "trades": 106, "taker_buy_base": 3533.4, "taker_buy_quote": 597.53568 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1691, "high": 0.1698, "low": 0.1684, "close": 0.1698, "volume": 18068.0, "close_time": 1767139199999, "quote_volume": 3053.66573, "trades": 208, "taker_buy_base": 9143.4, "taker_buy_quote": 1545.87441 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1696, "high": 0.1696, "low": 0.1629, "close": 0.1633, "volume": 78216.3, "close_time": 1767142799999, "quote_volume": 12901.37031, "trades": 510, "taker_buy_base": 23938.7, "taker_buy_quote": 3948.45445 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.1635, "high": 0.1648, "low": 0.163, "close": 0.1648, "volume": 14929.9, "close_time": 1767146399999, "quote_volume": 2448.08074, "trades": 178, "taker_buy_base": 9530.8, "taker_buy_quote": 1564.1268 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1646, "high": 0.1648, "low": 0.1637, "close": 0.1643, "volume": 10022.8, "close_time": 1767149999999, "quote_volume": 1644.57872, "trades": 113, "taker_buy_base": 2120.1, "taker_buy_quote": 348.00857 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1643, "high": 0.1645, "low": 0.1636, "close": 0.1643, "volume": 6209.0, "close_time": 1767153599999, "quote_volume": 1018.9843, "trades": 113, "taker_buy_base": 4096.6, "taker_buy_quote": 672.38558 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1644, "high": 0.1651, "low": 0.1627, "close": 0.1636, "volume": 19455.6, "close_time": 1767157199999, "quote_volume": 3185.8, "trades": 228, "taker_buy_base": 13778.0, "taker_buy_quote": 2256.16633 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1636, "high": 0.164, "low": 0.1631, "close": 0.1632, "volume": 11179.2, "close_time": 1767160799999, "quote_volume": 1827.86858, "trades": 246, "taker_buy_base": 3000.5, "taker_buy_quote": 490.01249 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.1631, "high": 0.1637, "low": 0.1613, "close": 0.1622, "volume": 15014.0, "close_time": 1767164399999, "quote_volume": 2435.6359, "trades": 242, "taker_buy_base": 6612.5, "taker_buy_quote": 1073.01733 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.1621, "high": 0.1622, "low": 0.1611, "close": 0.1618, "volume": 10759.3, "close_time": 1767167999999, "quote_volume": 1740.70664, "trades": 282, "taker_buy_base": 2764.6, "taker_buy_quote": 447.03171 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1619, "high": 0.1619, "low": 0.1603, "close": 0.1608, "volume": 11864.8, "close_time": 1767171599999, "quote_volume": 1911.98839, "trades": 233, "taker_buy_base": 4994.5, "taker_buy_quote": 804.92167 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1607, "high": 0.1622, "low": 0.1605, "close": 0.1618, "volume": 7874.9, "close_time": 1767175199999, "quote_volume": 1269.98145, "trades": 138, "taker_buy_base": 5519.4, "taker_buy_quote": 890.5372 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1617, "high": 0.1619, "low": 0.1597, "close": 0.1599, "volume": 18741.2, "close_time": 1767178799999, "quote_volume": 3010.00923, "trades": 167, "taker_buy_base": 8048.8, "taker_buy_quote": 1296.04232 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1599, "high": 0.1609, "low": 0.1597, "close": 0.1608, "volume": 6570.7, "close_time": 1767182399999, "quote_volume": 1055.08512, "trades": 81, "taker_buy_base": 6045.3, "taker_buy_quote": 970.67895 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1608, "high": 0.1608, "low": 0.1597, "close": 0.1599, "volume": 4209.5, "close_time": 1767185999999, "quote_volume": 673.76843, "trades": 108, "taker_buy_base": 1707.7, "taker_buy_quote": 273.41438 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.1599, "high": 0.1614, "low": 0.1599, "close": 0.161, "volume": 3925.8, "close_time": 1767189599999, "quote_volume": 630.19023, "trades": 82, "taker_buy_base": 2115.9, "taker_buy_quote": 339.46863 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.1609, "high": 0.1615, "low": 0.1602, "close": 0.1604, "volume": 15143.9, "close_time": 1767193199999, "quote_volume": 2431.64978, "trades": 139, "taker_buy_base": 2846.9, "taker_buy_quote": 457.66753 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.1605, "high": 0.1605, "low": 0.1596, "close": 0.16, "volume": 23595.5, "close_time": 1767196799999, "quote_volume": 3773.01033, "trades": 141, "taker_buy_base": 20065.1, "taker_buy_quote": 3208.45969 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1601, "high": 0.1604, "low": 0.1559, "close": 0.1568, "volume": 39100.7, "close_time": 1767200399999, "quote_volume": 6172.43839, "trades": 283, "taker_buy_base": 10170.7, "taker_buy_quote": 1608.08971 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.1566, "high": 0.1568, "low": 0.1534, "close": 0.1548, "volume": 17186.0, "close_time": 1767203999999, "quote_volume": 2663.08169, "trades": 171, "taker_buy_base": 5928.1, "taker_buy_quote": 918.66065 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1548, "high": 0.1554, "low": 0.1536, "close": 0.1539, "volume": 13056.7, "close_time": 1767207599999, "quote_volume": 2011.35387, "trades": 123, "taker_buy_base": 5784.6, "taker_buy_quote": 891.04542 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1538, "high": 0.1577, "low": 0.1537, "close": 0.1564, "volume": 21565.7, "close_time": 1767211199999, "quote_volume": 3347.67944, "trades": 176, "taker_buy_base": 8496.5, "taker_buy_quote": 1328.61844 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1563, "high": 0.1567, "low": 0.1549, "close": 0.1559, "volume": 8251.0, "close_time": 1767214799999, "quote_volume": 1284.70155, "trades": 216, "taker_buy_base": 3892.5, "taker_buy_quote": 605.65301 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1558, "high": 0.1569, "low": 0.1556, "close": 0.1561, "volume": 7529.1, "close_time": 1767218399999, "quote_volume": 1175.33793, "trades": 187, "taker_buy_base": 2259.3, "taker_buy_quote": 352.77116 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.1559, "high": 0.1572, "low": 0.1559, "close": 0.157, "volume": 6607.8, "close_time": 1767221999999, "quote_volume": 1034.55862, "trades": 62, "taker_buy_base": 4631.1, "taker_buy_quote": 725.42411 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.1568, "high": 0.1576, "low": 0.1568, "close": 0.157, "volume": 15473.0, "close_time": 1767225599999, "quote_volume": 2429.46844, "trades": 111, "taker_buy_base": 10778.6, "taker_buy_quote": 1691.32726 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1569, "high": 0.1574, "low": 0.1561, "close": 0.1564, "volume": 4895.3, "close_time": 1767229199999, "quote_volume": 766.64847, "trades": 121, "taker_buy_base": 2010.8, "taker_buy_quote": 315.53068 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.1562, "high": 0.1566, "low": 0.1548, "close": 0.1551, "volume": 3185.2, "close_time": 1767232799999, "quote_volume": 495.36822, "trades": 83, "taker_buy_base": 2258.8, "taker_buy_quote": 351.17732 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.1556, "high": 0.1584, "low": 0.1556, "close": 0.158, "volume": 16139.8, "close_time": 1767236399999, "quote_volume": 2533.34002, "trades": 151, "taker_buy_base": 12840.6, "taker_buy_quote": 2015.28556 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.1581, "high": 0.1583, "low": 0.157, "close": 0.1575, "volume": 9268.4, "close_time": 1767239999999, "quote_volume": 1460.51723, "trades": 130, "taker_buy_base": 6287.4, "taker_buy_quote": 990.66581 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1575, "high": 0.1579, "low": 0.1561, "close": 0.1566, "volume": 8826.3, "close_time": 1767243599999, "quote_volume": 1383.32694, "trades": 117, "taker_buy_base": 3706.8, "taker_buy_quote": 580.39179 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.1565, "high": 0.1574, "low": 0.1563, "close": 0.1573, "volume": 7812.2, "close_time": 1767247199999, "quote_volume": 1226.6816, "trades": 110, "taker_buy_base": 5086.2, "taker_buy_quote": 798.60966 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.1571, "high": 0.1577, "low": 0.156, "close": 0.1565, "volume": 7439.3, "close_time": 1767250799999, "quote_volume": 1170.07735, "trades": 106, "taker_buy_base": 5562.2, "taker_buy_quote": 875.24388 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.1565, "high": 0.1582, "low": 0.1565, "close": 0.1576, "volume": 4856.3, "close_time": 1767254399999, "quote_volume": 765.31944, "trades": 112, "taker_buy_base": 3104.3, "taker_buy_quote": 488.80585 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1576, "high": 0.158, "low": 0.1573, "close": 0.1576, "volume": 7491.9, "close_time": 1767257999999, "quote_volume": 1180.55508, "trades": 107, "taker_buy_base": 5972.0, "taker_buy_quote": 941.04303 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.1577, "high": 0.1584, "low": 0.1575, "close": 0.1576, "volume": 3270.6, "close_time": 1767261599999, "quote_volume": 516.70054, "trades": 85, "taker_buy_base": 1597.7, "taker_buy_quote": 252.19652 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.1579, "high": 0.1585, "low": 0.1578, "close": 0.1581, "volume": 4615.9, "close_time": 1767265199999, "quote_volume": 730.46718, "trades": 32, "taker_buy_base": 2102.2, "taker_buy_quote": 332.99654 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1583, "high": 0.1602, "low": 0.1577, "close": 0.1594, "volume": 9469.6, "close_time": 1767268799999, "quote_volume": 1501.18019, "trades": 104, "taker_buy_base": 2609.3, "taker_buy_quote": 414.60506 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1593, "high": 0.1595, "low": 0.1577, "close": 0.1595, "volume": 8185.6, "close_time": 1767272399999, "quote_volume": 1302.44006, "trades": 98, "taker_buy_base": 6123.9, "taker_buy_quote": 975.02672 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.1599, "high": 0.1603, "low": 0.1595, "close": 0.16, "volume": 4818.4, "close_time": 1767275999999, "quote_volume": 770.04167, "trades": 95, "taker_buy_base": 2488.9, "taker_buy_quote": 397.69277 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1599, "high": 0.1606, "low": 0.1591, "close": 0.1606, "volume": 6237.4, "close_time": 1767279599999, "quote_volume": 996.0909, "trades": 127, "taker_buy_base": 2598.0, "taker_buy_quote": 414.84985 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.1607, "high": 0.1614, "low": 0.1596, "close": 0.1601, "volume": 10331.9, "close_time": 1767283199999, "quote_volume": 1654.25363, "trades": 166, "taker_buy_base": 3327.9, "taker_buy_quote": 533.43942 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1602, "high": 0.1611, "low": 0.1601, "close": 0.1606, "volume": 4055.1, "close_time": 1767286799999, "quote_volume": 651.01495, "trades": 100, "taker_buy_base": 2062.9, "taker_buy_quote": 331.15355 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.1606, "high": 0.1613, "low": 0.1605, "close": 0.1609, "volume": 18855.8, "close_time": 1767290399999, "quote_volume": 3029.2365, "trades": 96, "taker_buy_base": 17857.5, "taker_buy_quote": 2868.47584 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.1611, "high": 0.1626, "low": 0.1606, "close": 0.1616, "volume": 21415.2, "close_time": 1767293999999, "quote_volume": 3462.19769, "trades": 150, "taker_buy_base": 16851.3, "taker_buy_quote": 2725.15803 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.1616, "high": 0.1619, "low": 0.1606, "close": 0.1616, "volume": 17678.6, "close_time": 1767297599999, "quote_volume": 2854.46431, "trades": 112, "taker_buy_base": 9223.0, "taker_buy_quote": 1491.82181 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1615, "high": 0.1616, "low": 0.1602, "close": 0.1605, "volume": 2215.4, "close_time": 1767301199999, "quote_volume": 356.15092, "trades": 59, "taker_buy_base": 1591.8, "taker_buy_quote": 255.76967 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.1606, "high": 0.1614, "low": 0.1606, "close": 0.1612, "volume": 5251.9, "close_time": 1767304799999, "quote_volume": 845.41832, "trades": 139, "taker_buy_base": 2650.3, "taker_buy_quote": 426.52261 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.1613, "high": 0.1621, "low": 0.161, "close": 0.1621, "volume": 5171.8, "close_time": 1767308399999, "quote_volume": 834.98181, "trades": 115, "taker_buy_base": 2955.3, "taker_buy_quote": 477.45385 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.1618, "high": 0.1622, "low": 0.1618, "close": 0.1619, "volume": 2566.2, "close_time": 1767311999999, "quote_volume": 415.6683, "trades": 65, "taker_buy_base": 1639.8, "taker_buy_quote": 265.58914 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1619, "high": 0.1636, "low": 0.1607, "close": 0.161, "volume": 25326.2, "close_time": 1767315599999, "quote_volume": 4101.78629, "trades": 173, "taker_buy_base": 18378.2, "taker_buy_quote": 2975.1848 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.1611, "high": 0.1613, "low": 0.16, "close": 0.1603, "volume": 8798.5, "close_time": 1767319199999, "quote_volume": 1410.51543, "trades": 50, "taker_buy_base": 1291.2, "taker_buy_quote": 207.15957 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.1601, "high": 0.1604, "low": 0.1596, "close": 0.1604, "volume": 1750.3, "close_time": 1767322799999, "quote_volume": 279.96962, "trades": 46, "taker_buy_base": 1249.9, "taker_buy_quote": 199.9523 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.1604, "high": 0.1616, "low": 0.1603, "close": 0.1613, "volume": 1888.1, "close_time": 1767326399999, "quote_volume": 304.13583, "trades": 49, "taker_buy_base": 1514.0, "taker_buy_quote": 243.84885 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1614, "high": 0.1614, "low": 0.1608, "close": 0.1609, "volume": 1906.2, "close_time": 1767329999999, "quote_volume": 306.94056, "trades": 49, "taker_buy_base": 1284.4, "taker_buy_quote": 206.78073 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.1609, "high": 0.1615, "low": 0.1607, "close": 0.1615, "volume": 1277.4, "close_time": 1767333599999, "quote_volume": 205.87945, "trades": 37, "taker_buy_base": 1081.9, "taker_buy_quote": 174.42335 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.1615, "high": 0.1618, "low": 0.1609, "close": 0.161, "volume": 3413.1, "close_time": 1767337199999, "quote_volume": 550.97414, "trades": 88, "taker_buy_base": 1479.9, "taker_buy_quote": 238.95624 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.161, "high": 0.1677, "low": 0.1606, "close": 0.1659, "volume": 101508.7, "close_time": 1767340799999, "quote_volume": 16723.27866, "trades": 272, "taker_buy_base": 72600.6, "taker_buy_quote": 11975.99279 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1658, "high": 0.1707, "low": 0.1648, "close": 0.1682, "volume": 201744.3, "close_time": 1767344399999, "quote_volume": 34026.49601, "trades": 745, "taker_buy_base": 84638.9, "taker_buy_quote": 14249.42512 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.1683, "high": 0.1699, "low": 0.1631, "close": 0.1657, "volume": 112057.3, "close_time": 1767347999999, "quote_volume": 18711.9508, "trades": 456, "taker_buy_base": 36859.0, "taker_buy_quote": 6137.23453 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.1658, "high": 0.1663, "low": 0.1644, "close": 0.166, "volume": 97017.9, "close_time": 1767351599999, "quote_volume": 16072.13011, "trades": 179, "taker_buy_base": 89944.9, "taker_buy_quote": 14900.69953 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.1661, "high": 0.1678, "low": 0.1645, "close": 0.1666, "volume": 24819.5, "close_time": 1767355199999, "quote_volume": 4125.21155, "trades": 229, "taker_buy_base": 18505.4, "taker_buy_quote": 3075.03495 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1664, "high": 0.1671, "low": 0.1641, "close": 0.1662, "volume": 40713.9, "close_time": 1767358799999, "quote_volume": 6737.02998, "trades": 283, "taker_buy_base": 23184.2, "taker_buy_quote": 3839.87056 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.1663, "high": 0.1666, "low": 0.1654, "close": 0.1654, "volume": 13261.5, "close_time": 1767362399999, "quote_volume": 2204.8406, "trades": 134, "taker_buy_base": 9334.8, "taker_buy_quote": 1552.43812 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.1654, "high": 0.1669, "low": 0.1643, "close": 0.1657, "volume": 34924.4, "close_time": 1767365999999, "quote_volume": 5779.73222, "trades": 342, "taker_buy_base": 13621.4, "taker_buy_quote": 2256.92801 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.1659, "high": 0.1663, "low": 0.1637, "close": 0.1656, "volume": 18176.3, "close_time": 1767369599999, "quote_volume": 3003.18002, "trades": 343, "taker_buy_base": 10764.5, "taker_buy_quote": 1777.91383 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1656, "high": 0.1672, "low": 0.1653, "close": 0.1669, "volume": 13605.8, "close_time": 1767373199999, "quote_volume": 2262.36944, "trades": 259, "taker_buy_base": 5204.8, "taker_buy_quote": 865.29064 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.1672, "high": 0.168, "low": 0.1663, "close": 0.1663, "volume": 42157.5, "close_time": 1767376799999, "quote_volume": 7034.22447, "trades": 99, "taker_buy_base": 2732.3, "taker_buy_quote": 457.85931 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1662, "volume": 458.9, "close_time": 1767380399999, "quote_volume": 76.27311, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.1667, "high": 0.1674, "low": 0.1665, "close": 0.1674, "volume": 118.4, "close_time": 1767383999999, "quote_volume": 19.79182, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 38.9, "close_time": 1767387599999, "quote_volume": 6.52742, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.1676, "high": 0.1691, "low": 0.1674, "close": 0.1691, "volume": 9482.3, "close_time": 1767391199999, "quote_volume": 1592.05844, "trades": 28, "taker_buy_base": 1341.5, "taker_buy_quote": 225.1312 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.1691, "high": 0.17, "low": 0.1684, "close": 0.1693, "volume": 2524.4, "close_time": 1767394799999, "quote_volume": 427.09858, "trades": 17, "taker_buy_base": 468.0, "taker_buy_quote": 79.34285 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.1695, "high": 0.1703, "low": 0.1692, "close": 0.1703, "volume": 205.9, "close_time": 1767398399999, "quote_volume": 34.9512, "trades": 6, "taker_buy_base": 55.4, "taker_buy_quote": 9.43462 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1703, "high": 0.1704, "low": 0.1693, "close": 0.1696, "volume": 615.7, "close_time": 1767401999999, "quote_volume": 104.58804, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.1696, "high": 0.1701, "low": 0.1684, "close": 0.1688, "volume": 8108.7, "close_time": 1767405599999, "quote_volume": 1372.30916, "trades": 26, "taker_buy_base": 7808.8, "taker_buy_quote": 1321.59761 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 38.7, "close_time": 1767409199999, "quote_volume": 6.53256, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 56.0, "close_time": 1767412799999, "quote_volume": 9.548, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1714, "high": 0.1726, "low": 0.1714, "close": 0.1721, "volume": 8192.1, "close_time": 1767416399999, "quote_volume": 1409.84137, "trades": 12, "taker_buy_base": 707.9, "taker_buy_quote": 122.10725 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.172, "high": 0.172, "low": 0.1699, "close": 0.1708, "volume": 981.3, "close_time": 1767419999999, "quote_volume": 167.49394, "trades": 11, "taker_buy_base": 649.9, "taker_buy_quote": 110.8705 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.1714, "high": 0.1714, "low": 0.1689, "close": 0.1697, "volume": 460.3, "close_time": 1767423599999, "quote_volume": 78.02851, "trades": 8, "taker_buy_base": 344.9, "taker_buy_quote": 58.52963 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.1694, "high": 0.1694, "low": 0.1664, "close": 0.1665, "volume": 5354.1, "close_time": 1767427199999, "quote_volume": 893.61112, "trades": 25, "taker_buy_base": 40.0, "taker_buy_quote": 6.7 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1665, "high": 0.1673, "low": 0.1662, "close": 0.1673, "volume": 12393.4, "close_time": 1767430799999, "quote_volume": 2066.57649, "trades": 19, "taker_buy_base": 5662.2, "taker_buy_quote": 943.91394 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.168, "high": 0.1686, "low": 0.168, "close": 0.1686, "volume": 645.4, "close_time": 1767434399999, "quote_volume": 108.74248, "trades": 5, "taker_buy_base": 29.6, "taker_buy_quote": 4.9728 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.1685, "high": 0.1687, "low": 0.1681, "close": 0.1681, "volume": 5326.8, "close_time": 1767437999999, "quote_volume": 896.96778, "trades": 8, "taker_buy_base": 4580.3, "taker_buy_quote": 771.32252 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.1677, "high": 0.1677, "low": 0.1677, "close": 0.1677, "volume": 39.3, "close_time": 1767441599999, "quote_volume": 6.59061, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1682, "high": 0.1688, "low": 0.1681, "close": 0.1687, "volume": 2242.5, "close_time": 1767445199999, "quote_volume": 378.42372, "trades": 8, "taker_buy_base": 2189.5, "taker_buy_quote": 369.51055 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 0.0, "close_time": 1767448799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.1685, "high": 0.1687, "low": 0.1683, "close": 0.1684, "volume": 4619.4, "close_time": 1767452399999, "quote_volume": 778.32203, "trades": 77, "taker_buy_base": 2918.9, "taker_buy_quote": 491.83613 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.1684, "high": 0.1687, "low": 0.168, "close": 0.168, "volume": 5216.3, "close_time": 1767455999999, "quote_volume": 878.91577, "trades": 81, "taker_buy_base": 4177.3, "taker_buy_quote": 703.89845 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.168, "high": 0.1696, "low": 0.1676, "close": 0.1693, "volume": 6523.6, "close_time": 1767459599999, "quote_volume": 1101.93489, "trades": 145, "taker_buy_base": 3609.1, "taker_buy_quote": 608.9421 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.1694, "high": 0.1696, "low": 0.169, "close": 0.1694, "volume": 4228.8, "close_time": 1767463199999, "quote_volume": 716.00576, "trades": 72, "taker_buy_base": 3379.8, "taker_buy_quote": 572.23201 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.1694, "high": 0.1701, "low": 0.169, "close": 0.1697, "volume": 5967.9, "close_time": 1767466799999, "quote_volume": 1012.49807, "trades": 113, "taker_buy_base": 1678.4, "taker_buy_quote": 284.10678 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.1697, "high": 0.1698, "low": 0.169, "close": 0.1693, "volume": 2503.4, "close_time": 1767470399999, "quote_volume": 424.03048, "trades": 65, "taker_buy_base": 1160.8, "taker_buy_quote": 196.48737 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1694, "high": 0.1717, "low": 0.1688, "close": 0.1712, "volume": 12033.4, "close_time": 1767473999999, "quote_volume": 2055.36611, "trades": 168, "taker_buy_base": 5700.7, "taker_buy_quote": 973.88781 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.1711, "high": 0.1714, "low": 0.1706, "close": 0.1706, "volume": 4830.4, "close_time": 1767477599999, "quote_volume": 824.93355, "trades": 52, "taker_buy_base": 4169.3, "taker_buy_quote": 711.96234 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.1706, "high": 0.1715, "low": 0.1704, "close": 0.1713, "volume": 3706.1, "close_time": 1767481199999, "quote_volume": 634.47366, "trades": 46, "taker_buy_base": 1028.6, "taker_buy_quote": 175.70129 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.1713, "high": 0.1734, "low": 0.171, "close": 0.1734, "volume": 4082.4, "close_time": 1767484799999, "quote_volume": 701.10557, "trades": 64, "taker_buy_base": 995.1, "taker_buy_quote": 170.9048 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1731, "high": 0.1743, "low": 0.1724, "close": 0.1735, "volume": 15445.1, "close_time": 1767488399999, "quote_volume": 2677.7056, "trades": 229, "taker_buy_base": 6348.1, "taker_buy_quote": 1100.84613 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.1735, "high": 0.1737, "low": 0.1721, "close": 0.1727, "volume": 6043.4, "close_time": 1767491999999, "quote_volume": 1045.21351, "trades": 71, "taker_buy_base": 1630.7, "taker_buy_quote": 281.5057 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.1727, "high": 0.1727, "low": 0.1722, "close": 0.1722, "volume": 1919.6, "close_time": 1767495599999, "quote_volume": 331.17921, "trades": 51, "taker_buy_base": 425.0, "taker_buy_quote": 73.33201 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.1723, "high": 0.173, "low": 0.1721, "close": 0.1729, "volume": 5214.7, "close_time": 1767499199999, "quote_volume": 901.37681, "trades": 52, "taker_buy_base": 3927.6, "taker_buy_quote": 679.18792 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.173, "high": 0.1738, "low": 0.1726, "close": 0.1731, "volume": 3408.5, "close_time": 1767502799999, "quote_volume": 590.13412, "trades": 89, "taker_buy_base": 1234.1, "taker_buy_quote": 213.79904 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.173, "high": 0.1731, "low": 0.1721, "close": 0.1727, "volume": 8371.3, "close_time": 1767506399999, "quote_volume": 1444.3585, "trades": 30, "taker_buy_base": 743.3, "taker_buy_quote": 128.33037 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.1727, "high": 0.1733, "low": 0.1715, "close": 0.1718, "volume": 17682.1, "close_time": 1767509999999, "quote_volume": 3040.36773, "trades": 98, "taker_buy_base": 2023.1, "taker_buy_quote": 348.33146 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.1716, "high": 0.1724, "low": 0.1713, "close": 0.1717, "volume": 9175.4, "close_time": 1767513599999, "quote_volume": 1576.54448, "trades": 57, "taker_buy_base": 1278.4, "taker_buy_quote": 219.74078 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1712, "high": 0.1717, "low": 0.1707, "close": 0.1715, "volume": 8954.7, "close_time": 1767517199999, "quote_volume": 1531.94462, "trades": 46, "taker_buy_base": 6244.3, "taker_buy_quote": 1068.09692 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.1715, "high": 0.1723, "low": 0.1711, "close": 0.1719, "volume": 6119.3, "close_time": 1767520799999, "quote_volume": 1049.88891, "trades": 105, "taker_buy_base": 2247.6, "taker_buy_quote": 385.83998 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.1719, "high": 0.1728, "low": 0.1715, "close": 0.1722, "volume": 26446.3, "close_time": 1767524399999, "quote_volume": 4549.54266, "trades": 108, "taker_buy_base": 13777.0, "taker_buy_quote": 2372.20647 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.172, "high": 0.1724, "low": 0.1717, "close": 0.1723, "volume": 2757.1, "close_time": 1767527999999, "quote_volume": 474.14462, "trades": 54, "taker_buy_base": 1563.6, "taker_buy_quote": 268.73374 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1722, "high": 0.1741, "low": 0.1717, "close": 0.1741, "volume": 106631.2, "close_time": 1767531599999, "quote_volume": 18507.20864, "trades": 156, "taker_buy_base": 11398.2, "taker_buy_quote": 1974.11924 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.174, "high": 0.1757, "low": 0.1726, "close": 0.1757, "volume": 57604.7, "close_time": 1767535199999, "quote_volume": 10013.02006, "trades": 227, "taker_buy_base": 17854.2, "taker_buy_quote": 3105.35998 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.1756, "high": 0.1759, "low": 0.1748, "close": 0.1756, "volume": 27144.5, "close_time": 1767538799999, "quote_volume": 4761.82455, "trades": 129, "taker_buy_base": 20577.4, "taker_buy_quote": 3609.64902 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.1757, "high": 0.1765, "low": 0.1747, "close": 0.1758, "volume": 3697.1, "close_time": 1767542399999, "quote_volume": 648.17006, "trades": 99, "taker_buy_base": 2805.0, "taker_buy_quote": 491.59224 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.176, "high": 0.1761, "low": 0.1748, "close": 0.1754, "volume": 9016.8, "close_time": 1767545999999, "quote_volume": 1582.18346, "trades": 130, "taker_buy_base": 3280.9, "taker_buy_quote": 575.36879 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.1754, "high": 0.1755, "low": 0.1747, "close": 0.1755, "volume": 5646.2, "close_time": 1767549599999, "quote_volume": 989.35415, "trades": 106, "taker_buy_base": 2025.4, "taker_buy_quote": 354.74137 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.1754, "high": 0.1756, "low": 0.1735, "close": 0.1747, "volume": 3901.8, "close_time": 1767553199999, "quote_volume": 680.99293, "trades": 102, "taker_buy_base": 2829.0, "taker_buy_quote": 493.49323 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.1745, "high": 0.1746, "low": 0.173, "close": 0.1738, "volume": 10083.7, "close_time": 1767556799999, "quote_volume": 1748.34051, "trades": 121, "taker_buy_base": 3184.8, "taker_buy_quote": 552.83256 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1737, "high": 0.1743, "low": 0.1737, "close": 0.174, "volume": 2675.9, "close_time": 1767560399999, "quote_volume": 465.83281, "trades": 67, "taker_buy_base": 1157.9, "taker_buy_quote": 201.52978 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.1739, "high": 0.1742, "low": 0.1731, "close": 0.1739, "volume": 2773.0, "close_time": 1767563999999, "quote_volume": 481.81154, "trades": 72, "taker_buy_base": 1765.8, "taker_buy_quote": 306.84367 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.1739, "high": 0.1747, "low": 0.1731, "close": 0.1746, "volume": 15601.4, "close_time": 1767567599999, "quote_volume": 2712.80839, "trades": 150, "taker_buy_base": 9041.4, "taker_buy_quote": 1572.76059 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.1742, "high": 0.1748, "low": 0.1734, "close": 0.1741, "volume": 12689.5, "close_time": 1767571199999, "quote_volume": 2208.04437, "trades": 90, "taker_buy_base": 5571.8, "taker_buy_quote": 971.91244 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1743, "high": 0.1743, "low": 0.1707, "close": 0.1723, "volume": 8546.8, "close_time": 1767574799999, "quote_volume": 1471.17153, "trades": 171, "taker_buy_base": 3871.3, "taker_buy_quote": 666.56759 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.1725, "high": 0.1749, "low": 0.1724, "close": 0.1746, "volume": 13592.2, "close_time": 1767578399999, "quote_volume": 2361.07651, "trades": 203, "taker_buy_base": 7164.6, "taker_buy_quote": 1244.58306 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.1745, "high": 0.1747, "low": 0.1714, "close": 0.1721, "volume": 6173.3, "close_time": 1767581999999, "quote_volume": 1067.89614, "trades": 167, "taker_buy_base": 3734.9, "taker_buy_quote": 646.08783 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.1721, "high": 0.1722, "low": 0.1707, "close": 0.1719, "volume": 2732.2, "close_time": 1767585599999, "quote_volume": 468.35309, "trades": 70, "taker_buy_base": 809.2, "taker_buy_quote": 138.61742 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1717, "high": 0.1717, "low": 0.1679, "close": 0.1696, "volume": 21270.1, "close_time": 1767589199999, "quote_volume": 3599.86328, "trades": 144, "taker_buy_base": 8509.4, "taker_buy_quote": 1436.56231 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.1686, "high": 0.1701, "low": 0.1686, "close": 0.1693, "volume": 4118.9, "close_time": 1767592799999, "quote_volume": 698.38754, "trades": 88, "taker_buy_base": 1324.7, "taker_buy_quote": 224.58861 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.1691, "high": 0.1698, "low": 0.1683, "close": 0.1692, "volume": 8666.1, "close_time": 1767596399999, "quote_volume": 1462.04556, "trades": 135, "taker_buy_base": 2458.9, "taker_buy_quote": 415.3574 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.1692, "high": 0.1719, "low": 0.1691, "close": 0.1712, "volume": 10163.7, "close_time": 1767599999999, "quote_volume": 1731.82632, "trades": 154, "taker_buy_base": 5276.4, "taker_buy_quote": 900.36918 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1713, "high": 0.172, "low": 0.1704, "close": 0.1706, "volume": 4948.4, "close_time": 1767603599999, "quote_volume": 847.63035, "trades": 137, "taker_buy_base": 1283.3, "taker_buy_quote": 219.74365 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.1704, "high": 0.1764, "low": 0.1685, "close": 0.1737, "volume": 126434.9, "close_time": 1767607199999, "quote_volume": 21989.90147, "trades": 681, "taker_buy_base": 76571.4, "taker_buy_quote": 13289.66595 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.1735, "high": 0.1753, "low": 0.1728, "close": 0.1749, "volume": 18799.4, "close_time": 1767610799999, "quote_volume": 3262.61193, "trades": 185, "taker_buy_base": 7397.7, "taker_buy_quote": 1287.22365 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.1751, "high": 0.1812, "low": 0.1747, "close": 0.1772, "volume": 143512.2, "close_time": 1767614399999, "quote_volume": 25606.82616, "trades": 613, "taker_buy_base": 96980.8, "taker_buy_quote": 17328.58407 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1772, "high": 0.1788, "low": 0.1747, "close": 0.1765, "volume": 79879.2, "close_time": 1767617999999, "quote_volume": 14017.86829, "trades": 431, "taker_buy_base": 60125.3, "taker_buy_quote": 10546.33183 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.1765, "high": 0.1766, "low": 0.1738, "close": 0.1745, "volume": 19928.4, "close_time": 1767621599999, "quote_volume": 3477.8967, "trades": 246, "taker_buy_base": 4423.6, "taker_buy_quote": 774.26924 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.1747, "high": 0.1762, "low": 0.174, "close": 0.1759, "volume": 17393.5, "close_time": 1767625199999, "quote_volume": 3044.30129, "trades": 298, "taker_buy_base": 4630.1, "taker_buy_quote": 810.22778 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.1759, "high": 0.1793, "low": 0.1758, "close": 0.1786, "volume": 35907.1, "close_time": 1767628799999, "quote_volume": 6382.25625, "trades": 338, "taker_buy_base": 22780.6, "taker_buy_quote": 4051.01264 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1787, "high": 0.1793, "low": 0.1779, "close": 0.1784, "volume": 17368.8, "close_time": 1767632399999, "quote_volume": 3100.72808, "trades": 317, "taker_buy_base": 3206.8, "taker_buy_quote": 572.67473 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.1785, "high": 0.1787, "low": 0.1762, "close": 0.1785, "volume": 9238.0, "close_time": 1767635999999, "quote_volume": 1640.62542, "trades": 190, "taker_buy_base": 2281.4, "taker_buy_quote": 404.30627 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.1781, "high": 0.179, "low": 0.1778, "close": 0.1783, "volume": 13557.6, "close_time": 1767639599999, "quote_volume": 2418.74448, "trades": 139, "taker_buy_base": 9594.6, "taker_buy_quote": 1711.22531 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.1788, "high": 0.1788, "low": 0.1774, "close": 0.1781, "volume": 10077.3, "close_time": 1767643199999, "quote_volume": 1795.79137, "trades": 77, "taker_buy_base": 1344.8, "taker_buy_quote": 239.80217 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1781, "high": 0.179, "low": 0.1778, "close": 0.1782, "volume": 5760.4, "close_time": 1767646799999, "quote_volume": 1027.48268, "trades": 24, "taker_buy_base": 1332.6, "taker_buy_quote": 237.79267 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.1785, "high": 0.1792, "low": 0.1783, "close": 0.1787, "volume": 40619.5, "close_time": 1767650399999, "quote_volume": 7264.15155, "trades": 52, "taker_buy_base": 4632.7, "taker_buy_quote": 829.38941 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.1787, "high": 0.1808, "low": 0.1786, "close": 0.1801, "volume": 3116.0, "close_time": 1767653999999, "quote_volume": 560.79336, "trades": 23, "taker_buy_base": 1626.0, "taker_buy_quote": 293.05651 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.1801, "high": 0.1801, "low": 0.1779, "close": 0.1788, "volume": 13915.4, "close_time": 1767657599999, "quote_volume": 2486.98781, "trades": 114, "taker_buy_base": 9993.1, "taker_buy_quote": 1785.28306 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1793, "high": 0.1793, "low": 0.1746, "close": 0.1764, "volume": 32291.3, "close_time": 1767661199999, "quote_volume": 5696.69954, "trades": 259, "taker_buy_base": 8387.0, "taker_buy_quote": 1479.83204 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.1765, "high": 0.179, "low": 0.1765, "close": 0.177, "volume": 7627.5, "close_time": 1767664799999, "quote_volume": 1355.27571, "trades": 189, "taker_buy_base": 4427.0, "taker_buy_quote": 786.40875 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.177, "high": 0.1774, "low": 0.1761, "close": 0.1766, "volume": 13951.5, "close_time": 1767668399999, "quote_volume": 2466.09716, "trades": 198, "taker_buy_base": 7012.5, "taker_buy_quote": 1240.82146 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.1767, "high": 0.1782, "low": 0.1767, "close": 0.178, "volume": 10800.9, "close_time": 1767671999999, "quote_volume": 1919.01565, "trades": 143, "taker_buy_base": 6170.0, "taker_buy_quote": 1097.5793 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.178, "high": 0.1796, "low": 0.1779, "close": 0.1792, "volume": 7682.4, "close_time": 1767675599999, "quote_volume": 1370.96418, "trades": 148, "taker_buy_base": 5142.0, "taker_buy_quote": 917.04848 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.1792, "high": 0.1792, "low": 0.1777, "close": 0.1779, "volume": 7556.8, "close_time": 1767679199999, "quote_volume": 1347.63719, "trades": 198, "taker_buy_base": 3534.6, "taker_buy_quote": 630.10153 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.178, "high": 0.1797, "low": 0.1774, "close": 0.179, "volume": 8866.1, "close_time": 1767682799999, "quote_volume": 1578.20781, "trades": 141, "taker_buy_base": 3086.8, "taker_buy_quote": 549.85106 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.1789, "high": 0.1789, "low": 0.1755, "close": 0.176, "volume": 11269.7, "close_time": 1767686399999, "quote_volume": 1991.1792, "trades": 142, "taker_buy_base": 5525.0, "taker_buy_quote": 974.26408 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.176, "high": 0.1774, "low": 0.1758, "close": 0.1758, "volume": 4235.9, "close_time": 1767689999999, "quote_volume": 747.67995, "trades": 106, "taker_buy_base": 2909.0, "taker_buy_quote": 513.17295 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.1758, "high": 0.1774, "low": 0.1758, "close": 0.1771, "volume": 22157.6, "close_time": 1767693599999, "quote_volume": 3916.36922, "trades": 265, "taker_buy_base": 15554.2, "taker_buy_quote": 2748.17604 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.1769, "high": 0.1777, "low": 0.1767, "close": 0.1773, "volume": 11231.1, "close_time": 1767697199999, "quote_volume": 1992.65042, "trades": 141, "taker_buy_base": 9076.6, "taker_buy_quote": 1610.94456 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.1774, "high": 0.1789, "low": 0.1774, "close": 0.1786, "volume": 6773.7, "close_time": 1767700799999, "quote_volume": 1207.40726, "trades": 27, "taker_buy_base": 5428.7, "taker_buy_quote": 967.53897 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1795, "high": 0.1812, "low": 0.1789, "close": 0.181, "volume": 25870.8, "close_time": 1767704399999, "quote_volume": 4659.39895, "trades": 38, "taker_buy_base": 21426.4, "taker_buy_quote": 3860.40015 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.1817, "high": 0.182, "low": 0.1806, "close": 0.1808, "volume": 8827.4, "close_time": 1767707999999, "quote_volume": 1600.40642, "trades": 32, "taker_buy_base": 4567.9, "taker_buy_quote": 830.12247 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.181, "high": 0.1821, "low": 0.1794, "close": 0.1807, "volume": 27238.4, "close_time": 1767711599999, "quote_volume": 4924.20251, "trades": 105, "taker_buy_base": 15038.8, "taker_buy_quote": 2717.2919 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.1805, "high": 0.1829, "low": 0.1779, "close": 0.1793, "volume": 25099.5, "close_time": 1767715199999, "quote_volume": 4528.93579, "trades": 51, "taker_buy_base": 15647.5, "taker_buy_quote": 2830.58141 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1787, "high": 0.1787, "low": 0.1737, "close": 0.175, "volume": 34752.3, "close_time": 1767718799999, "quote_volume": 6122.40485, "trades": 76, "taker_buy_base": 16446.7, "taker_buy_quote": 2893.90093 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.1756, "high": 0.1756, "low": 0.1732, "close": 0.1732, "volume": 15280.6, "close_time": 1767722399999, "quote_volume": 2657.95728, "trades": 18, "taker_buy_base": 5469.0, "taker_buy_quote": 948.56232 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.1726, "high": 0.176, "low": 0.1726, "close": 0.1759, "volume": 5077.4, "close_time": 1767725999999, "quote_volume": 891.82754, "trades": 20, "taker_buy_base": 4586.6, "taker_buy_quote": 806.46991 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.1766, "high": 0.1772, "low": 0.1766, "close": 0.1771, "volume": 4157.4, "close_time": 1767729599999, "quote_volume": 735.56595, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1789, "high": 0.1804, "low": 0.1789, "close": 0.1802, "volume": 526.9, "close_time": 1767733199999, "quote_volume": 94.93534, "trades": 10, "taker_buy_base": 254.8, "taker_buy_quote": 45.96592 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.1799, "high": 0.1819, "low": 0.1797, "close": 0.1816, "volume": 17343.3, "close_time": 1767736799999, "quote_volume": 3142.97008, "trades": 57, "taker_buy_base": 11205.0, "taker_buy_quote": 2031.00614 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.1818, "high": 0.182, "low": 0.1799, "close": 0.1808, "volume": 6359.8, "close_time": 1767740399999, "quote_volume": 1150.96948, "trades": 26, "taker_buy_base": 4092.3, "taker_buy_quote": 741.88407 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.1812, "high": 0.1817, "low": 0.1812, "close": 0.1816, "volume": 9909.6, "close_time": 1767743999999, "quote_volume": 1798.56349, "trades": 17, "taker_buy_base": 7699.9, "taker_buy_quote": 1397.84186 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.181, "high": 0.1811, "low": 0.1781, "close": 0.1781, "volume": 4326.1, "close_time": 1767747599999, "quote_volume": 773.83803, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.1778, "high": 0.1788, "low": 0.177, "close": 0.1775, "volume": 4214.6, "close_time": 1767751199999, "quote_volume": 748.98481, "trades": 49, "taker_buy_base": 1135.7, "taker_buy_quote": 202.25415 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.1777, "high": 0.1778, "low": 0.1768, "close": 0.1778, "volume": 4000.5, "close_time": 1767754799999, "quote_volume": 709.81931, "trades": 36, "taker_buy_base": 455.5, "taker_buy_quote": 80.88821 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.1787, "high": 0.1793, "low": 0.1779, "close": 0.1783, "volume": 1581.7, "close_time": 1767758399999, "quote_volume": 281.68862, "trades": 12, "taker_buy_base": 1171.3, "taker_buy_quote": 208.40798 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1788, "high": 0.1788, "low": 0.1775, "close": 0.1776, "volume": 1393.2, "close_time": 1767761999999, "quote_volume": 248.06043, "trades": 22, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.1773, "high": 0.1788, "low": 0.1773, "close": 0.1779, "volume": 4711.8, "close_time": 1767765599999, "quote_volume": 840.17954, "trades": 17, "taker_buy_base": 4203.3, "taker_buy_quote": 749.47097 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.1779, "high": 0.178, "low": 0.1773, "close": 0.1774, "volume": 6680.8, "close_time": 1767769199999, "quote_volume": 1185.32987, "trades": 57, "taker_buy_base": 951.0, "taker_buy_quote": 168.89404 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.1774, "high": 0.1809, "low": 0.1774, "close": 0.1809, "volume": 1895.3, "close_time": 1767772799999, "quote_volume": 339.25189, "trades": 30, "taker_buy_base": 1349.5, "taker_buy_quote": 241.14019 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1809, "high": 0.1819, "low": 0.1802, "close": 0.1808, "volume": 19378.2, "close_time": 1767776399999, "quote_volume": 3507.95749, "trades": 137, "taker_buy_base": 9209.3, "taker_buy_quote": 1665.90691 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.1805, "high": 0.1805, "low": 0.1775, "close": 0.1779, "volume": 10480.0, "close_time": 1767779999999, "quote_volume": 1879.43781, "trades": 159, "taker_buy_base": 2928.3, "taker_buy_quote": 524.1633 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.1775, "high": 0.1803, "low": 0.1775, "close": 0.18, "volume": 19787.8, "close_time": 1767783599999, "quote_volume": 3533.02566, "trades": 151, "taker_buy_base": 4981.6, "taker_buy_quote": 889.43014 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.1799, "high": 0.1831, "low": 0.1793, "close": 0.1824, "volume": 39028.7, "close_time": 1767787199999, "quote_volume": 7101.58288, "trades": 242, "taker_buy_base": 18878.6, "taker_buy_quote": 3432.59509 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1825, "high": 0.1825, "low": 0.1791, "close": 0.1791, "volume": 13118.5, "close_time": 1767790799999, "quote_volume": 2372.59612, "trades": 47, "taker_buy_base": 2138.0, "taker_buy_quote": 385.98917 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.1793, "high": 0.1803, "low": 0.1781, "close": 0.1782, "volume": 50082.5, "close_time": 1767794399999, "quote_volume": 8980.0532, "trades": 151, "taker_buy_base": 37250.6, "taker_buy_quote": 6678.50356 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.1783, "high": 0.1783, "low": 0.1738, "close": 0.178, "volume": 57220.4, "close_time": 1767797999999, "quote_volume": 10113.62218, "trades": 147, "taker_buy_base": 6291.6, "taker_buy_quote": 1112.86934 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.1763, "high": 0.177, "low": 0.1741, "close": 0.1747, "volume": 23491.4, "close_time": 1767801599999, "quote_volume": 4125.79546, "trades": 212, "taker_buy_base": 6133.9, "taker_buy_quote": 1075.79312 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1754, "high": 0.1762, "low": 0.1744, "close": 0.1756, "volume": 5640.2, "close_time": 1767805199999, "quote_volume": 986.4317, "trades": 18, "taker_buy_base": 245.7, "taker_buy_quote": 43.21078 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.1754, "high": 0.1768, "low": 0.1748, "close": 0.1758, "volume": 2827.9, "close_time": 1767808799999, "quote_volume": 497.24113, "trades": 48, "taker_buy_base": 541.5, "taker_buy_quote": 95.24979 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.1768, "high": 0.1768, "low": 0.1766, "close": 0.1766, "volume": 6771.8, "close_time": 1767812399999, "quote_volume": 1196.00092, "trades": 10, "taker_buy_base": 3207.2, "taker_buy_quote": 566.49256 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.1764, "high": 0.1765, "low": 0.1748, "close": 0.1763, "volume": 15189.7, "close_time": 1767815999999, "quote_volume": 2666.38935, "trades": 28, "taker_buy_base": 8738.7, "taker_buy_quote": 1533.98276 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1754, "high": 0.1754, "low": 0.1751, "close": 0.1751, "volume": 117.9, "close_time": 1767819599999, "quote_volume": 20.66772, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.1749, "high": 0.1756, "low": 0.1745, "close": 0.1756, "volume": 7822.6, "close_time": 1767823199999, "quote_volume": 1372.14691, "trades": 5, "taker_buy_base": 7244.8, "taker_buy_quote": 1271.09344 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.1744, "high": 0.1747, "low": 0.1737, "close": 0.1738, "volume": 7248.0, "close_time": 1767826799999, "quote_volume": 1261.11201, "trades": 9, "taker_buy_base": 5084.2, "taker_buy_quote": 884.58454 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.173, "high": 0.1751, "low": 0.1729, "close": 0.1739, "volume": 7540.0, "close_time": 1767830399999, "quote_volume": 1307.75035, "trades": 15, "taker_buy_base": 5967.3, "taker_buy_quote": 1035.61894 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1752, "high": 0.1766, "low": 0.1752, "close": 0.1765, "volume": 5172.7, "close_time": 1767833999999, "quote_volume": 910.29946, "trades": 41, "taker_buy_base": 2937.5, "taker_buy_quote": 517.34283 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.1793, "high": 0.1793, "low": 0.1782, "close": 0.1782, "volume": 554.6, "close_time": 1767837599999, "quote_volume": 99.31877, "trades": 4, "taker_buy_base": 479.5, "taker_buy_quote": 85.93595 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.1779, "high": 0.1779, "low": 0.1758, "close": 0.1764, "volume": 9075.1, "close_time": 1767841199999, "quote_volume": 1602.8693, "trades": 34, "taker_buy_base": 366.7, "taker_buy_quote": 64.70758 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.1774, "high": 0.1774, "low": 0.1724, "close": 0.1729, "volume": 34205.7, "close_time": 1767844799999, "quote_volume": 5959.48845, "trades": 60, "taker_buy_base": 15561.3, "taker_buy_quote": 2692.80579 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1712, "high": 0.1719, "low": 0.169, "close": 0.169, "volume": 6835.6, "close_time": 1767848399999, "quote_volume": 1167.08696, "trades": 20, "taker_buy_base": 4869.3, "taker_buy_quote": 832.02929 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.17, "high": 0.172, "low": 0.17, "close": 0.1718, "volume": 5556.0, "close_time": 1767851999999, "quote_volume": 951.58202, "trades": 13, "taker_buy_base": 2150.1, "taker_buy_quote": 367.9484 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.1708, "high": 0.1708, "low": 0.1678, "close": 0.1681, "volume": 16156.8, "close_time": 1767855599999, "quote_volume": 2725.95998, "trades": 26, "taker_buy_base": 4318.6, "taker_buy_quote": 734.5676 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.1672, "high": 0.1692, "low": 0.1672, "close": 0.1692, "volume": 8535.4, "close_time": 1767859199999, "quote_volume": 1430.83438, "trades": 23, "taker_buy_base": 8037.5, "taker_buy_quote": 1346.99166 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1679, "high": 0.168, "low": 0.1679, "close": 0.168, "volume": 772.4, "close_time": 1767862799999, "quote_volume": 129.72457, "trades": 2, "taker_buy_base": 772.4, "taker_buy_quote": 129.72457 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.1679, "high": 0.1682, "low": 0.167, "close": 0.1671, "volume": 18288.5, "close_time": 1767866399999, "quote_volume": 3055.30306, "trades": 27, "taker_buy_base": 1215.8, "taker_buy_quote": 203.9193 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.1659, "high": 0.1681, "low": 0.1658, "close": 0.1678, "volume": 6367.4, "close_time": 1767869999999, "quote_volume": 1064.56747, "trades": 22, "taker_buy_base": 3869.9, "taker_buy_quote": 645.62942 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.1682, "high": 0.1682, "low": 0.1646, "close": 0.1659, "volume": 27914.6, "close_time": 1767873599999, "quote_volume": 4616.39885, "trades": 30, "taker_buy_base": 12432.6, "taker_buy_quote": 2056.62635 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 3600.0, "close_time": 1767877199999, "quote_volume": 596.88, "trades": 1, "taker_buy_base": 3600.0, "taker_buy_quote": 596.88 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.1658, "high": 0.1658, "low": 0.1646, "close": 0.1646, "volume": 10881.1, "close_time": 1767880799999, "quote_volume": 1801.7948, "trades": 7, "taker_buy_base": 2012.1, "taker_buy_quote": 331.65264 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.1644, "high": 0.1664, "low": 0.1642, "close": 0.1664, "volume": 31343.8, "close_time": 1767884399999, "quote_volume": 5177.06519, "trades": 27, "taker_buy_base": 29449.7, "taker_buy_quote": 4865.22971 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.1652, "high": 0.1682, "low": 0.1652, "close": 0.1681, "volume": 24043.9, "close_time": 1767887999999, "quote_volume": 4011.47462, "trades": 443, "taker_buy_base": 13143.0, "taker_buy_quote": 2196.38869 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1681, "high": 0.1688, "low": 0.1641, "close": 0.1659, "volume": 76306.8, "close_time": 1767891599999, "quote_volume": 12677.67182, "trades": 591, "taker_buy_base": 32853.1, "taker_buy_quote": 5447.8161 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.1659, "high": 0.1663, "low": 0.1649, "close": 0.1658, "volume": 9514.9, "close_time": 1767895199999, "quote_volume": 1575.03483, "trades": 188, "taker_buy_base": 4255.9, "taker_buy_quote": 704.58326 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.1657, "high": 0.1665, "low": 0.1657, "close": 0.1665, "volume": 1789.2, "close_time": 1767898799999, "quote_volume": 297.0379, "trades": 13, "taker_buy_base": 1666.8, "taker_buy_quote": 276.70126 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.1655, "high": 0.1662, "low": 0.1655, "close": 0.1655, "volume": 616.7, "close_time": 1767902399999, "quote_volume": 102.29892, "trades": 18, "taker_buy_base": 311.3, "taker_buy_quote": 51.64493 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1646, "high": 0.165, "low": 0.1642, "close": 0.165, "volume": 760.2, "close_time": 1767905999999, "quote_volume": 125.07715, "trades": 25, "taker_buy_base": 359.7, "taker_buy_quote": 59.17975 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.1659, "high": 0.1674, "low": 0.1659, "close": 0.1671, "volume": 441.4, "close_time": 1767909599999, "quote_volume": 73.65374, "trades": 14, "taker_buy_base": 228.2, "taker_buy_quote": 38.06973 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.1672, "high": 0.1674, "low": 0.1664, "close": 0.1674, "volume": 2769.5, "close_time": 1767913199999, "quote_volume": 462.23222, "trades": 36, "taker_buy_base": 1834.5, "taker_buy_quote": 306.36191 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.1674, "high": 0.1676, "low": 0.1669, "close": 0.1669, "volume": 1948.3, "close_time": 1767916799999, "quote_volume": 325.66367, "trades": 27, "taker_buy_base": 271.6, "taker_buy_quote": 45.46971 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1671, "high": 0.1673, "low": 0.1671, "close": 0.1672, "volume": 1471.5, "close_time": 1767920399999, "quote_volume": 246.14845, "trades": 14, "taker_buy_base": 222.6, "taker_buy_quote": 37.22542 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.1674, "high": 0.1674, "low": 0.1641, "close": 0.1651, "volume": 13330.8, "close_time": 1767923999999, "quote_volume": 2198.2501, "trades": 148, "taker_buy_base": 2739.3, "taker_buy_quote": 451.45456 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.1651, "high": 0.1663, "low": 0.165, "close": 0.1652, "volume": 9084.9, "close_time": 1767927599999, "quote_volume": 1506.34002, "trades": 99, "taker_buy_base": 2544.4, "taker_buy_quote": 421.76313 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.1652, "high": 0.1675, "low": 0.1652, "close": 0.1672, "volume": 9423.0, "close_time": 1767931199999, "quote_volume": 1567.45086, "trades": 66, "taker_buy_base": 4795.5, "taker_buy_quote": 797.68851 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1674, "high": 0.1674, "low": 0.1661, "close": 0.1662, "volume": 3340.2, "close_time": 1767934799999, "quote_volume": 556.04849, "trades": 84, "taker_buy_base": 2447.4, "taker_buy_quote": 407.45361 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.1662, "high": 0.1667, "low": 0.1659, "close": 0.1667, "volume": 4708.7, "close_time": 1767938399999, "quote_volume": 781.98698, "trades": 68, "taker_buy_base": 1661.8, "taker_buy_quote": 276.06101 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.1667, "high": 0.1672, "low": 0.1666, "close": 0.1671, "volume": 10417.8, "close_time": 1767941999999, "quote_volume": 1739.54045, "trades": 83, "taker_buy_base": 2085.2, "taker_buy_quote": 347.99743 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.1672, "high": 0.1673, "low": 0.1663, "close": 0.167, "volume": 4863.6, "close_time": 1767945599999, "quote_volume": 811.81008, "trades": 83, "taker_buy_base": 3940.1, "taker_buy_quote": 657.7748 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1672, "high": 0.1677, "low": 0.1636, "close": 0.1648, "volume": 23864.5, "close_time": 1767949199999, "quote_volume": 3954.81277, "trades": 216, "taker_buy_base": 10737.0, "taker_buy_quote": 1781.5332 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.1649, "high": 0.1669, "low": 0.1649, "close": 0.1654, "volume": 9259.3, "close_time": 1767952799999, "quote_volume": 1537.75347, "trades": 119, "taker_buy_base": 7903.5, "taker_buy_quote": 1312.70182 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.1654, "high": 0.1654, "low": 0.1647, "close": 0.1652, "volume": 7451.7, "close_time": 1767956399999, "quote_volume": 1229.70143, "trades": 126, "taker_buy_base": 1375.3, "taker_buy_quote": 226.91259 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.1652, "high": 0.1658, "low": 0.1651, "close": 0.1653, "volume": 3655.9, "close_time": 1767959999999, "quote_volume": 604.65362, "trades": 98, "taker_buy_base": 1523.8, "taker_buy_quote": 252.02463 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1654, "high": 0.1659, "low": 0.1643, "close": 0.1654, "volume": 7538.9, "close_time": 1767963599999, "quote_volume": 1244.13685, "trades": 106, "taker_buy_base": 893.3, "taker_buy_quote": 147.53137 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.1654, "high": 0.167, "low": 0.1654, "close": 0.1664, "volume": 12258.2, "close_time": 1767967199999, "quote_volume": 2041.08343, "trades": 98, "taker_buy_base": 8775.0, "taker_buy_quote": 1461.44824 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.1662, "high": 0.1662, "low": 0.164, "close": 0.1645, "volume": 16487.9, "close_time": 1767970799999, "quote_volume": 2725.9641, "trades": 59, "taker_buy_base": 2242.3, "taker_buy_quote": 369.14846 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.1644, "high": 0.1685, "low": 0.1636, "close": 0.1659, "volume": 10184.7, "close_time": 1767974399999, "quote_volume": 1690.12315, "trades": 99, "taker_buy_base": 8562.7, "taker_buy_quote": 1419.68097 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1661, "high": 0.1674, "low": 0.1659, "close": 0.1668, "volume": 11326.3, "close_time": 1767977999999, "quote_volume": 1885.44788, "trades": 110, "taker_buy_base": 1706.7, "taker_buy_quote": 284.33769 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.1668, "high": 0.1669, "low": 0.1649, "close": 0.1663, "volume": 5126.8, "close_time": 1767981599999, "quote_volume": 849.48291, "trades": 143, "taker_buy_base": 2472.9, "taker_buy_quote": 409.92619 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.1663, "high": 0.1663, "low": 0.1639, "close": 0.1655, "volume": 4689.8, "close_time": 1767985199999, "quote_volume": 774.45055, "trades": 133, "taker_buy_base": 2334.3, "taker_buy_quote": 385.38155 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.1646, "high": 0.1647, "low": 0.1632, "close": 0.1637, "volume": 5872.0, "close_time": 1767988799999, "quote_volume": 961.67809, "trades": 156, "taker_buy_base": 3000.6, "taker_buy_quote": 491.34229 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1636, "high": 0.1652, "low": 0.1636, "close": 0.1649, "volume": 3613.1, "close_time": 1767992399999, "quote_volume": 594.30022, "trades": 76, "taker_buy_base": 2141.2, "taker_buy_quote": 352.09567 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.1649, "high": 0.1658, "low": 0.1645, "close": 0.1657, "volume": 8895.5, "close_time": 1767995999999, "quote_volume": 1469.81377, "trades": 136, "taker_buy_base": 6617.8, "taker_buy_quote": 1093.32775 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.1656, "high": 0.1664, "low": 0.1654, "close": 0.1664, "volume": 6324.2, "close_time": 1767999599999, "quote_volume": 1048.99455, "trades": 155, "taker_buy_base": 3026.5, "taker_buy_quote": 501.92996 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.1664, "high": 0.1666, "low": 0.1656, "close": 0.1665, "volume": 3530.6, "close_time": 1768003199999, "quote_volume": 586.58881, "trades": 98, "taker_buy_base": 2136.4, "taker_buy_quote": 354.94517 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1665, "high": 0.1665, "low": 0.165, "close": 0.1653, "volume": 2332.3, "close_time": 1768006799999, "quote_volume": 386.02638, "trades": 70, "taker_buy_base": 1515.2, "taker_buy_quote": 250.66417 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.1653, "high": 0.1655, "low": 0.1646, "close": 0.1654, "volume": 1134.4, "close_time": 1768010399999, "quote_volume": 187.33968, "trades": 29, "taker_buy_base": 665.6, "taker_buy_quote": 109.83545 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.1654, "high": 0.1654, "low": 0.1645, "close": 0.165, "volume": 9967.5, "close_time": 1768013999999, "quote_volume": 1641.5848, "trades": 72, "taker_buy_base": 5282.6, "taker_buy_quote": 870.36065 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.1651, "high": 0.1663, "low": 0.1644, "close": 0.1663, "volume": 5793.3, "close_time": 1768017599999, "quote_volume": 959.29082, "trades": 90, "taker_buy_base": 4243.6, "taker_buy_quote": 703.44858 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1663, "high": 0.1663, "low": 0.1652, "close": 0.1654, "volume": 2413.7, "close_time": 1768021199999, "quote_volume": 399.72029, "trades": 64, "taker_buy_base": 1789.9, "taker_buy_quote": 296.40699 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.1655, "high": 0.1657, "low": 0.1652, "close": 0.1654, "volume": 893.4, "close_time": 1768024799999, "quote_volume": 147.77248, "trades": 23, "taker_buy_base": 816.5, "taker_buy_quote": 135.05322 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.1654, "high": 0.1659, "low": 0.164, "close": 0.1657, "volume": 13814.5, "close_time": 1768028399999, "quote_volume": 2277.71031, "trades": 168, "taker_buy_base": 1863.7, "taker_buy_quote": 306.90293 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.1657, "high": 0.1668, "low": 0.1656, "close": 0.1662, "volume": 7109.1, "close_time": 1768031999999, "quote_volume": 1181.01961, "trades": 108, "taker_buy_base": 2516.7, "taker_buy_quote": 418.37273 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1662, "high": 0.1676, "low": 0.1661, "close": 0.1667, "volume": 4736.5, "close_time": 1768035599999, "quote_volume": 790.18015, "trades": 105, "taker_buy_base": 2874.2, "taker_buy_quote": 479.18039 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.1668, "high": 0.1675, "low": 0.1662, "close": 0.1672, "volume": 6261.3, "close_time": 1768039199999, "quote_volume": 1043.83154, "trades": 76, "taker_buy_base": 4244.7, "taker_buy_quote": 707.49784 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.1673, "high": 0.1675, "low": 0.167, "close": 0.1674, "volume": 1894.3, "close_time": 1768042799999, "quote_volume": 316.79798, "trades": 44, "taker_buy_base": 545.5, "taker_buy_quote": 91.23872 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.1674, "high": 0.1682, "low": 0.1668, "close": 0.1677, "volume": 3937.0, "close_time": 1768046399999, "quote_volume": 661.18063, "trades": 39, "taker_buy_base": 2354.8, "taker_buy_quote": 395.52836 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1676, "high": 0.1679, "low": 0.1665, "close": 0.1675, "volume": 3551.3, "close_time": 1768049999999, "quote_volume": 594.64711, "trades": 68, "taker_buy_base": 2179.2, "taker_buy_quote": 364.77454 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.1675, "high": 0.1676, "low": 0.1671, "close": 0.1671, "volume": 2769.4, "close_time": 1768053599999, "quote_volume": 463.16485, "trades": 72, "taker_buy_base": 741.9, "taker_buy_quote": 124.08912 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.167, "high": 0.167, "low": 0.1662, "close": 0.1664, "volume": 1546.9, "close_time": 1768057199999, "quote_volume": 257.76419, "trades": 42, "taker_buy_base": 1128.5, "taker_buy_quote": 188.07711 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.1663, "high": 0.1666, "low": 0.166, "close": 0.1662, "volume": 2032.1, "close_time": 1768060799999, "quote_volume": 337.51563, "trades": 28, "taker_buy_base": 892.2, "taker_buy_quote": 148.2691 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1662, "high": 0.1665, "low": 0.1658, "close": 0.1663, "volume": 1337.4, "close_time": 1768064399999, "quote_volume": 222.1915, "trades": 35, "taker_buy_base": 1006.7, "taker_buy_quote": 167.22648 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.1664, "high": 0.1674, "low": 0.1662, "close": 0.1662, "volume": 7295.4, "close_time": 1768067999999, "quote_volume": 1215.24762, "trades": 52, "taker_buy_base": 1029.4, "taker_buy_quote": 171.69941 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.1663, "high": 0.1668, "low": 0.1661, "close": 0.1667, "volume": 7855.9, "close_time": 1768071599999, "quote_volume": 1308.57075, "trades": 70, "taker_buy_base": 6498.4, "taker_buy_quote": 1082.82253 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.167, "high": 0.1697, "low": 0.167, "close": 0.1688, "volume": 13149.6, "close_time": 1768075199999, "quote_volume": 2221.86879, "trades": 101, "taker_buy_base": 6904.0, "taker_buy_quote": 1167.50415 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1687, "high": 0.1689, "low": 0.168, "close": 0.1681, "volume": 1400.7, "close_time": 1768078799999, "quote_volume": 235.80043, "trades": 32, "taker_buy_base": 901.5, "taker_buy_quote": 151.78996 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.1681, "high": 0.1695, "low": 0.1681, "close": 0.1686, "volume": 6033.2, "close_time": 1768082399999, "quote_volume": 1019.62046, "trades": 118, "taker_buy_base": 2984.2, "taker_buy_quote": 504.75642 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.1686, "high": 0.1699, "low": 0.1679, "close": 0.1679, "volume": 21496.6, "close_time": 1768085999999, "quote_volume": 3628.57694, "trades": 90, "taker_buy_base": 9774.2, "taker_buy_quote": 1653.59326 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.168, "high": 0.1697, "low": 0.168, "close": 0.1697, "volume": 3857.7, "close_time": 1768089599999, "quote_volume": 652.40224, "trades": 83, "taker_buy_base": 3007.1, "taker_buy_quote": 508.31442 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1687, "high": 0.1693, "low": 0.1658, "close": 0.1664, "volume": 20155.6, "close_time": 1768093199999, "quote_volume": 3370.13662, "trades": 125, "taker_buy_base": 7069.3, "taker_buy_quote": 1187.01306 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.1664, "high": 0.1718, "low": 0.1662, "close": 0.1705, "volume": 50578.8, "close_time": 1768096799999, "quote_volume": 8609.78361, "trades": 214, "taker_buy_base": 35019.7, "taker_buy_quote": 5950.98069 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.1706, "high": 0.1717, "low": 0.1697, "close": 0.1716, "volume": 67752.4, "close_time": 1768100399999, "quote_volume": 11533.05994, "trades": 224, "taker_buy_base": 30605.7, "taker_buy_quote": 5207.95795 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.1718, "high": 0.1725, "low": 0.1712, "close": 0.1715, "volume": 14963.8, "close_time": 1768103999999, "quote_volume": 2575.71779, "trades": 135, "taker_buy_base": 12459.5, "taker_buy_quote": 2145.30037 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1715, "high": 0.1717, "low": 0.17, "close": 0.1703, "volume": 2635.4, "close_time": 1768107599999, "quote_volume": 449.46785, "trades": 65, "taker_buy_base": 2246.0, "taker_buy_quote": 383.00931 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.1703, "high": 0.1713, "low": 0.1692, "close": 0.1693, "volume": 9204.1, "close_time": 1768111199999, "quote_volume": 1567.86354, "trades": 150, "taker_buy_base": 4024.5, "taker_buy_quote": 686.4111 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.1693, "high": 0.1696, "low": 0.1682, "close": 0.1695, "volume": 22161.6, "close_time": 1768114799999, "quote_volume": 3746.7306, "trades": 104, "taker_buy_base": 9113.9, "taker_buy_quote": 1540.15174 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.1694, "high": 0.1698, "low": 0.1687, "close": 0.1692, "volume": 8049.7, "close_time": 1768118399999, "quote_volume": 1360.75951, "trades": 87, "taker_buy_base": 2326.0, "taker_buy_quote": 393.44231 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1692, "high": 0.1708, "low": 0.1687, "close": 0.1701, "volume": 8067.1, "close_time": 1768121999999, "quote_volume": 1369.34863, "trades": 119, "taker_buy_base": 6096.6, "taker_buy_quote": 1034.69183 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.17, "high": 0.1707, "low": 0.1697, "close": 0.1703, "volume": 9932.3, "close_time": 1768125599999, "quote_volume": 1690.93997, "trades": 127, "taker_buy_base": 4973.1, "taker_buy_quote": 847.15699 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.1703, "high": 0.1713, "low": 0.1701, "close": 0.1708, "volume": 5320.6, "close_time": 1768129199999, "quote_volume": 909.43564, "trades": 73, "taker_buy_base": 4518.0, "taker_buy_quote": 772.28918 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.1708, "high": 0.1732, "low": 0.1706, "close": 0.1715, "volume": 17213.3, "close_time": 1768132799999, "quote_volume": 2967.55683, "trades": 152, "taker_buy_base": 10397.3, "taker_buy_quote": 1795.93024 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1715, "high": 0.1726, "low": 0.1712, "close": 0.1724, "volume": 7608.2, "close_time": 1768136399999, "quote_volume": 1307.1179, "trades": 142, "taker_buy_base": 3462.8, "taker_buy_quote": 595.42167 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.1723, "high": 0.1734, "low": 0.1714, "close": 0.1714, "volume": 23628.9, "close_time": 1768139999999, "quote_volume": 4072.46363, "trades": 211, "taker_buy_base": 7337.9, "taker_buy_quote": 1267.49456 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.1714, "high": 0.1723, "low": 0.1712, "close": 0.1714, "volume": 7291.9, "close_time": 1768143599999, "quote_volume": 1251.76308, "trades": 99, "taker_buy_base": 1397.8, "taker_buy_quote": 239.86315 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.1714, "high": 0.1716, "low": 0.1696, "close": 0.1702, "volume": 15254.2, "close_time": 1768147199999, "quote_volume": 2600.48618, "trades": 146, "taker_buy_base": 7181.7, "taker_buy_quote": 1227.75476 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1704, "high": 0.1716, "low": 0.1701, "close": 0.1707, "volume": 5897.4, "close_time": 1768150799999, "quote_volume": 1007.61123, "trades": 150, "taker_buy_base": 2665.2, "taker_buy_quote": 455.13056 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.1706, "high": 0.1718, "low": 0.1705, "close": 0.1718, "volume": 10392.6, "close_time": 1768154399999, "quote_volume": 1776.3642, "trades": 150, "taker_buy_base": 4434.6, "taker_buy_quote": 758.57048 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.1718, "high": 0.1718, "low": 0.1705, "close": 0.1715, "volume": 4490.5, "close_time": 1768157999999, "quote_volume": 768.13791, "trades": 116, "taker_buy_base": 1818.6, "taker_buy_quote": 310.76091 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.1715, "high": 0.1717, "low": 0.1701, "close": 0.1704, "volume": 5958.8, "close_time": 1768161599999, "quote_volume": 1017.33491, "trades": 109, "taker_buy_base": 1700.1, "taker_buy_quote": 291.32586 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1704, "high": 0.1704, "low": 0.1676, "close": 0.1679, "volume": 27347.4, "close_time": 1768165199999, "quote_volume": 4609.39644, "trades": 225, "taker_buy_base": 10944.7, "taker_buy_quote": 1839.51597 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.1677, "high": 0.1685, "low": 0.1669, "close": 0.1684, "volume": 7004.5, "close_time": 1768168799999, "quote_volume": 1172.83691, "trades": 118, "taker_buy_base": 3621.9, "taker_buy_quote": 606.63814 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.1683, "high": 0.1684, "low": 0.1668, "close": 0.1674, "volume": 16670.9, "close_time": 1768172399999, "quote_volume": 2793.0619, "trades": 153, "taker_buy_base": 7587.0, "taker_buy_quote": 1269.31919 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.1673, "high": 0.1683, "low": 0.1656, "close": 0.1683, "volume": 11923.3, "close_time": 1768175999999, "quote_volume": 1995.67977, "trades": 192, "taker_buy_base": 6632.8, "taker_buy_quote": 1112.20346 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1681, "high": 0.1681, "low": 0.1646, "close": 0.166, "volume": 11512.3, "close_time": 1768179599999, "quote_volume": 1914.58084, "trades": 165, "taker_buy_base": 5079.3, "taker_buy_quote": 843.32097 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.1662, "high": 0.1672, "low": 0.1652, "close": 0.1665, "volume": 17876.5, "close_time": 1768183199999, "quote_volume": 2962.6967, "trades": 157, "taker_buy_base": 3807.5, "taker_buy_quote": 632.06872 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.1665, "high": 0.1686, "low": 0.1665, "close": 0.1684, "volume": 4561.6, "close_time": 1768186799999, "quote_volume": 765.07252, "trades": 97, "taker_buy_base": 2873.9, "taker_buy_quote": 481.76414 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.1685, "high": 0.1686, "low": 0.1674, "close": 0.1674, "volume": 13247.7, "close_time": 1768190399999, "quote_volume": 2227.21423, "trades": 106, "taker_buy_base": 1415.2, "taker_buy_quote": 238.00553 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1665, "high": 0.168, "low": 0.1665, "close": 0.1677, "volume": 2319.7, "close_time": 1768193999999, "quote_volume": 387.94731, "trades": 62, "taker_buy_base": 1588.6, "taker_buy_quote": 265.66561 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.1673, "high": 0.1683, "low": 0.1672, "close": 0.1675, "volume": 8876.6, "close_time": 1768197599999, "quote_volume": 1490.46857, "trades": 130, "taker_buy_base": 6594.7, "taker_buy_quote": 1107.86994 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.1673, "high": 0.1682, "low": 0.166, "close": 0.1682, "volume": 2460.0, "close_time": 1768201199999, "quote_volume": 410.89513, "trades": 65, "taker_buy_base": 1087.7, "taker_buy_quote": 181.70437 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.1682, "high": 0.1682, "low": 0.1657, "close": 0.1657, "volume": 8413.0, "close_time": 1768204799999, "quote_volume": 1401.81561, "trades": 108, "taker_buy_base": 5473.4, "taker_buy_quote": 910.97085 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1656, "high": 0.1656, "low": 0.1616, "close": 0.1621, "volume": 59920.7, "close_time": 1768208399999, "quote_volume": 9792.79494, "trades": 305, "taker_buy_base": 25660.5, "taker_buy_quote": 4181.23668 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.1621, "high": 0.1626, "low": 0.1615, "close": 0.1616, "volume": 11792.9, "close_time": 1768211999999, "quote_volume": 1909.04982, "trades": 188, "taker_buy_base": 4083.5, "taker_buy_quote": 661.28184 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.1617, "high": 0.1628, "low": 0.1616, "close": 0.1616, "volume": 9741.6, "close_time": 1768215599999, "quote_volume": 1579.4946, "trades": 160, "taker_buy_base": 3843.1, "taker_buy_quote": 623.1824 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.1617, "high": 0.1628, "low": 0.1616, "close": 0.1618, "volume": 11907.7, "close_time": 1768219199999, "quote_volume": 1931.31952, "trades": 121, "taker_buy_base": 9963.2, "taker_buy_quote": 1615.85878 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1619, "high": 0.1634, "low": 0.1619, "close": 0.1625, "volume": 17111.0, "close_time": 1768222799999, "quote_volume": 2786.13632, "trades": 174, "taker_buy_base": 12476.5, "taker_buy_quote": 2031.31555 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.1625, "high": 0.1628, "low": 0.1601, "close": 0.1609, "volume": 15051.4, "close_time": 1768226399999, "quote_volume": 2425.00884, "trades": 193, "taker_buy_base": 11826.9, "taker_buy_quote": 1904.40766 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.1607, "high": 0.164, "low": 0.1607, "close": 0.1633, "volume": 26544.3, "close_time": 1768229999999, "quote_volume": 4327.8726, "trades": 497, "taker_buy_base": 17839.1, "taker_buy_quote": 2910.93506 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.1635, "high": 0.1659, "low": 0.1634, "close": 0.1656, "volume": 8748.5, "close_time": 1768233599999, "quote_volume": 1444.25668, "trades": 194, "taker_buy_base": 4484.8, "taker_buy_quote": 739.71812 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1656, "high": 0.1675, "low": 0.1651, "close": 0.1658, "volume": 14608.3, "close_time": 1768237199999, "quote_volume": 2431.06325, "trades": 247, "taker_buy_base": 9583.4, "taker_buy_quote": 1596.95449 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.1658, "high": 0.1665, "low": 0.1644, "close": 0.1656, "volume": 13934.6, "close_time": 1768240799999, "quote_volume": 2298.28291, "trades": 233, "taker_buy_base": 4781.1, "taker_buy_quote": 790.11503 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.1662, "high": 0.1666, "low": 0.1647, "close": 0.1654, "volume": 4228.5, "close_time": 1768244399999, "quote_volume": 699.89687, "trades": 104, "taker_buy_base": 1965.9, "taker_buy_quote": 325.3935 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.1654, "high": 0.1656, "low": 0.1649, "close": 0.1654, "volume": 2979.2, "close_time": 1768247999999, "quote_volume": 492.39776, "trades": 79, "taker_buy_base": 1538.7, "taker_buy_quote": 254.27492 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1652, "high": 0.1657, "low": 0.1634, "close": 0.1636, "volume": 5965.1, "close_time": 1768251599999, "quote_volume": 982.29671, "trades": 134, "taker_buy_base": 2957.9, "taker_buy_quote": 486.58098 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.1636, "high": 0.1636, "low": 0.1617, "close": 0.1622, "volume": 4088.8, "close_time": 1768255199999, "quote_volume": 665.26776, "trades": 81, "taker_buy_base": 2353.0, "taker_buy_quote": 382.56359 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.1624, "high": 0.1629, "low": 0.1618, "close": 0.1618, "volume": 3828.9, "close_time": 1768258799999, "quote_volume": 621.97785, "trades": 53, "taker_buy_base": 850.6, "taker_buy_quote": 138.3244 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.1616, "high": 0.1628, "low": 0.1612, "close": 0.1626, "volume": 2219.0, "close_time": 1768262399999, "quote_volume": 359.78746, "trades": 51, "taker_buy_base": 1585.9, "taker_buy_quote": 257.14996 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1624, "high": 0.1626, "low": 0.1611, "close": 0.1625, "volume": 4190.4, "close_time": 1768265999999, "quote_volume": 677.14888, "trades": 82, "taker_buy_base": 2230.0, "taker_buy_quote": 360.21457 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.1625, "high": 0.1648, "low": 0.1625, "close": 0.1634, "volume": 8516.9, "close_time": 1768269599999, "quote_volume": 1391.95021, "trades": 96, "taker_buy_base": 6480.9, "taker_buy_quote": 1058.55383 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.1636, "high": 0.1653, "low": 0.1636, "close": 0.1642, "volume": 7369.8, "close_time": 1768273199999, "quote_volume": 1211.31752, "trades": 88, "taker_buy_base": 2486.2, "taker_buy_quote": 408.83948 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.1643, "high": 0.1645, "low": 0.1627, "close": 0.1629, "volume": 4539.3, "close_time": 1768276799999, "quote_volume": 744.16454, "trades": 109, "taker_buy_base": 2466.3, "taker_buy_quote": 404.0821 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.163, "high": 0.1637, "low": 0.1628, "close": 0.1637, "volume": 2065.5, "close_time": 1768280399999, "quote_volume": 336.99467, "trades": 50, "taker_buy_base": 1052.7, "taker_buy_quote": 171.77689 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.1639, "high": 0.1648, "low": 0.1624, "close": 0.1627, "volume": 7780.0, "close_time": 1768283999999, "quote_volume": 1275.01974, "trades": 108, "taker_buy_base": 3051.4, "taker_buy_quote": 500.56002 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.1628, "high": 0.1631, "low": 0.1612, "close": 0.1623, "volume": 19426.5, "close_time": 1768287599999, "quote_volume": 3146.63168, "trades": 174, "taker_buy_base": 11281.2, "taker_buy_quote": 1826.32258 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.1623, "high": 0.1628, "low": 0.162, "close": 0.1621, "volume": 10263.7, "close_time": 1768291199999, "quote_volume": 1668.63953, "trades": 94, "taker_buy_base": 9097.8, "taker_buy_quote": 1479.34345 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1623, "high": 0.1635, "low": 0.1619, "close": 0.1634, "volume": 6435.2, "close_time": 1768294799999, "quote_volume": 1045.51364, "trades": 83, "taker_buy_base": 1566.5, "taker_buy_quote": 254.7477 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.1634, "high": 0.1645, "low": 0.1633, "close": 0.164, "volume": 12463.2, "close_time": 1768298399999, "quote_volume": 2041.56697, "trades": 187, "taker_buy_base": 6505.4, "taker_buy_quote": 1065.487 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.164, "high": 0.1647, "low": 0.1637, "close": 0.1639, "volume": 2639.7, "close_time": 1768301999999, "quote_volume": 433.26869, "trades": 51, "taker_buy_base": 1089.9, "taker_buy_quote": 178.74677 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.1639, "high": 0.1644, "low": 0.1635, "close": 0.1639, "volume": 2343.7, "close_time": 1768305599999, "quote_volume": 384.29994, "trades": 52, "taker_buy_base": 2112.7, "taker_buy_quote": 346.39273 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1637, "high": 0.1646, "low": 0.1635, "close": 0.1644, "volume": 6058.0, "close_time": 1768309199999, "quote_volume": 993.35013, "trades": 65, "taker_buy_base": 2023.3, "taker_buy_quote": 331.56687 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.1645, "high": 0.1658, "low": 0.1641, "close": 0.1647, "volume": 20282.0, "close_time": 1768312799999, "quote_volume": 3350.81058, "trades": 140, "taker_buy_base": 5971.1, "taker_buy_quote": 985.04803 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.1645, "high": 0.1665, "low": 0.1645, "close": 0.1653, "volume": 15635.5, "close_time": 1768316399999, "quote_volume": 2584.47504, "trades": 200, "taker_buy_base": 10817.2, "taker_buy_quote": 1784.53911 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.1652, "high": 0.166, "low": 0.1637, "close": 0.166, "volume": 27575.1, "close_time": 1768319999999, "quote_volume": 4544.08795, "trades": 370, "taker_buy_base": 13124.9, "taker_buy_quote": 2164.18576 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.166, "high": 0.1665, "low": 0.1649, "close": 0.1659, "volume": 15345.1, "close_time": 1768323599999, "quote_volume": 2544.26974, "trades": 236, "taker_buy_base": 8636.5, "taker_buy_quote": 1433.21289 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.166, "high": 0.1668, "low": 0.1654, "close": 0.1665, "volume": 17186.6, "close_time": 1768327199999, "quote_volume": 2855.18748, "trades": 315, "taker_buy_base": 9056.8, "taker_buy_quote": 1504.44339 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.1664, "high": 0.167, "low": 0.1657, "close": 0.1663, "volume": 12469.3, "close_time": 1768330799999, "quote_volume": 2075.2468, "trades": 219, "taker_buy_base": 3934.5, "taker_buy_quote": 654.92698 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.1663, "high": 0.1673, "low": 0.1661, "close": 0.1673, "volume": 13615.8, "close_time": 1768334399999, "quote_volume": 2269.39424, "trades": 156, "taker_buy_base": 10001.8, "taker_buy_quote": 1666.41608 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1674, "high": 0.1681, "low": 0.1662, "close": 0.1668, "volume": 19773.7, "close_time": 1768337999999, "quote_volume": 3302.4251, "trades": 383, "taker_buy_base": 12122.8, "taker_buy_quote": 2023.03742 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.1667, "high": 0.1672, "low": 0.1666, "close": 0.167, "volume": 2057.1, "close_time": 1768341599999, "quote_volume": 343.2567, "trades": 55, "taker_buy_base": 820.1, "taker_buy_quote": 136.8436 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.1671, "high": 0.1714, "low": 0.1671, "close": 0.1706, "volume": 60419.9, "close_time": 1768345199999, "quote_volume": 10246.26106, "trades": 422, "taker_buy_base": 40943.9, "taker_buy_quote": 6940.69758 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.1711, "high": 0.1719, "low": 0.1696, "close": 0.1701, "volume": 18857.7, "close_time": 1768348799999, "quote_volume": 3218.77269, "trades": 235, "taker_buy_base": 11009.9, "taker_buy_quote": 1879.58142 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1701, "high": 0.1729, "low": 0.1693, "close": 0.1729, "volume": 16449.8, "close_time": 1768352399999, "quote_volume": 2802.2269, "trades": 172, "taker_buy_base": 3908.0, "taker_buy_quote": 667.9222 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.1729, "high": 0.1765, "low": 0.1727, "close": 0.1736, "volume": 18548.0, "close_time": 1768355999999, "quote_volume": 3239.99984, "trades": 408, "taker_buy_base": 10616.9, "taker_buy_quote": 1857.86572 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.1734, "high": 0.1749, "low": 0.1728, "close": 0.1734, "volume": 30173.7, "close_time": 1768359599999, "quote_volume": 5239.19473, "trades": 291, "taker_buy_base": 17300.6, "taker_buy_quote": 3008.22575 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.1735, "high": 0.1746, "low": 0.173, "close": 0.1744, "volume": 2458.2, "close_time": 1768363199999, "quote_volume": 426.88951, "trades": 64, "taker_buy_base": 1557.6, "taker_buy_quote": 270.31103 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1737, "high": 0.1738, "low": 0.1711, "close": 0.1712, "volume": 17251.5, "close_time": 1768366799999, "quote_volume": 2971.55533, "trades": 133, "taker_buy_base": 6085.0, "taker_buy_quote": 1048.1916 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.1714, "high": 0.1724, "low": 0.1706, "close": 0.1717, "volume": 11551.8, "close_time": 1768370399999, "quote_volume": 1975.37776, "trades": 111, "taker_buy_base": 2385.0, "taker_buy_quote": 408.92863 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.1717, "high": 0.1723, "low": 0.1703, "close": 0.1717, "volume": 9054.4, "close_time": 1768373999999, "quote_volume": 1552.75032, "trades": 124, "taker_buy_base": 6077.1, "taker_buy_quote": 1041.9126 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.1717, "high": 0.1717, "low": 0.1703, "close": 0.1705, "volume": 3847.5, "close_time": 1768377599999, "quote_volume": 657.86062, "trades": 101, "taker_buy_base": 2989.5, "taker_buy_quote": 511.19777 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1703, "high": 0.1712, "low": 0.1703, "close": 0.1708, "volume": 2831.9, "close_time": 1768381199999, "quote_volume": 483.80867, "trades": 68, "taker_buy_base": 1940.5, "taker_buy_quote": 331.36811 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.1712, "high": 0.1739, "low": 0.1712, "close": 0.1739, "volume": 16700.3, "close_time": 1768384799999, "quote_volume": 2879.8307, "trades": 136, "taker_buy_base": 9632.5, "taker_buy_quote": 1660.86057 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.1741, "high": 0.1752, "low": 0.1721, "close": 0.1732, "volume": 15662.9, "close_time": 1768388399999, "quote_volume": 2724.81355, "trades": 319, "taker_buy_base": 6512.4, "taker_buy_quote": 1131.56553 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.1732, "high": 0.1738, "low": 0.1718, "close": 0.173, "volume": 4649.3, "close_time": 1768391999999, "quote_volume": 803.50392, "trades": 117, "taker_buy_base": 1913.0, "taker_buy_quote": 330.51784 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1734, "high": 0.1752, "low": 0.1732, "close": 0.1734, "volume": 8458.3, "close_time": 1768395599999, "quote_volume": 1472.82433, "trades": 90, "taker_buy_base": 6047.5, "taker_buy_quote": 1053.85517 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.1731, "high": 0.1758, "low": 0.1727, "close": 0.1742, "volume": 21510.5, "close_time": 1768399199999, "quote_volume": 3751.3138, "trades": 247, "taker_buy_base": 16581.2, "taker_buy_quote": 2891.31781 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.1741, "high": 0.1761, "low": 0.1735, "close": 0.1755, "volume": 24315.6, "close_time": 1768402799999, "quote_volume": 4254.68178, "trades": 465, "taker_buy_base": 9577.6, "taker_buy_quote": 1676.7803 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.1754, "high": 0.1766, "low": 0.1745, "close": 0.1758, "volume": 27886.0, "close_time": 1768406399999, "quote_volume": 4906.37623, "trades": 374, "taker_buy_base": 12087.6, "taker_buy_quote": 2128.65809 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1759, "high": 0.1769, "low": 0.1755, "close": 0.1757, "volume": 34886.0, "close_time": 1768409999999, "quote_volume": 6138.46548, "trades": 329, "taker_buy_base": 26124.6, "taker_buy_quote": 4595.03315 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.1757, "high": 0.1761, "low": 0.1736, "close": 0.1745, "volume": 16097.1, "close_time": 1768413599999, "quote_volume": 2813.23332, "trades": 298, "taker_buy_base": 5925.0, "taker_buy_quote": 1034.42896 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.1743, "high": 0.1746, "low": 0.1719, "close": 0.1732, "volume": 30884.2, "close_time": 1768417199999, "quote_volume": 5354.20092, "trades": 254, "taker_buy_base": 19418.4, "taker_buy_quote": 3366.93256 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.1728, "high": 0.1761, "low": 0.1726, "close": 0.1759, "volume": 17013.4, "close_time": 1768420799999, "quote_volume": 2981.64566, "trades": 241, "taker_buy_base": 12121.9, "taker_buy_quote": 2126.95126 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1756, "high": 0.1763, "low": 0.175, "close": 0.1759, "volume": 11598.2, "close_time": 1768424399999, "quote_volume": 2037.65703, "trades": 138, "taker_buy_base": 8486.1, "taker_buy_quote": 1491.21657 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.176, "high": 0.1788, "low": 0.1755, "close": 0.1757, "volume": 55708.1, "close_time": 1768427999999, "quote_volume": 9869.40796, "trades": 236, "taker_buy_base": 19601.2, "taker_buy_quote": 3471.00542 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.1759, "high": 0.1782, "low": 0.1749, "close": 0.177, "volume": 22363.0, "close_time": 1768431599999, "quote_volume": 3944.58481, "trades": 136, "taker_buy_base": 8830.1, "taker_buy_quote": 1566.79462 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.1772, "high": 0.1788, "low": 0.1767, "close": 0.1775, "volume": 21080.4, "close_time": 1768435199999, "quote_volume": 3752.07582, "trades": 147, "taker_buy_base": 18359.4, "taker_buy_quote": 3269.1862 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1771, "high": 0.1784, "low": 0.1755, "close": 0.1763, "volume": 25579.2, "close_time": 1768438799999, "quote_volume": 4507.6189, "trades": 190, "taker_buy_base": 14363.7, "taker_buy_quote": 2523.96531 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.1763, "high": 0.1773, "low": 0.1753, "close": 0.1764, "volume": 13379.4, "close_time": 1768442399999, "quote_volume": 2360.2763, "trades": 205, "taker_buy_base": 8970.3, "taker_buy_quote": 1584.31342 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.1764, "high": 0.1769, "low": 0.1753, "close": 0.1764, "volume": 12012.3, "close_time": 1768445999999, "quote_volume": 2113.18175, "trades": 98, "taker_buy_base": 2100.0, "taker_buy_quote": 370.49971 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.1766, "high": 0.1767, "low": 0.1724, "close": 0.1729, "volume": 54526.2, "close_time": 1768449599999, "quote_volume": 9527.90252, "trades": 363, "taker_buy_base": 16867.4, "taker_buy_quote": 2940.74805 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1728, "high": 0.1739, "low": 0.1725, "close": 0.1736, "volume": 9820.2, "close_time": 1768453199999, "quote_volume": 1702.71523, "trades": 247, "taker_buy_base": 4896.1, "taker_buy_quote": 848.80101 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.1736, "high": 0.1752, "low": 0.1728, "close": 0.1748, "volume": 11734.3, "close_time": 1768456799999, "quote_volume": 2043.9048, "trades": 140, "taker_buy_base": 7370.4, "taker_buy_quote": 1283.53278 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.1747, "high": 0.1754, "low": 0.1735, "close": 0.1737, "volume": 6678.3, "close_time": 1768460399999, "quote_volume": 1163.32824, "trades": 150, "taker_buy_base": 3573.2, "taker_buy_quote": 622.50224 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.1737, "high": 0.1756, "low": 0.1736, "close": 0.1748, "volume": 10406.8, "close_time": 1768463999999, "quote_volume": 1821.56687, "trades": 150, "taker_buy_base": 7466.5, "taker_buy_quote": 1307.90377 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1747, "high": 0.1755, "low": 0.1735, "close": 0.1749, "volume": 16840.8, "close_time": 1768467599999, "quote_volume": 2941.62904, "trades": 167, "taker_buy_base": 10390.3, "taker_buy_quote": 1814.16228 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.1748, "high": 0.1768, "low": 0.174, "close": 0.1764, "volume": 17027.8, "close_time": 1768471199999, "quote_volume": 2992.39552, "trades": 227, "taker_buy_base": 11947.5, "taker_buy_quote": 2100.12578 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.1764, "high": 0.1773, "low": 0.1762, "close": 0.1772, "volume": 6567.2, "close_time": 1768474799999, "quote_volume": 1160.62478, "trades": 171, "taker_buy_base": 3469.8, "taker_buy_quote": 613.0707 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.1771, "high": 0.1774, "low": 0.1754, "close": 0.1767, "volume": 26630.3, "close_time": 1768478399999, "quote_volume": 4693.74315, "trades": 214, "taker_buy_base": 14503.8, "taker_buy_quote": 2557.35661 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1766, "high": 0.179, "low": 0.1765, "close": 0.1778, "volume": 7388.1, "close_time": 1768481999999, "quote_volume": 1313.34647, "trades": 150, "taker_buy_base": 4012.3, "taker_buy_quote": 713.35429 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.1779, "high": 0.1779, "low": 0.1763, "close": 0.1772, "volume": 5220.4, "close_time": 1768485599999, "quote_volume": 924.46199, "trades": 142, "taker_buy_base": 3469.4, "taker_buy_quote": 614.00127 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.1771, "high": 0.1777, "low": 0.1745, "close": 0.1767, "volume": 23620.9, "close_time": 1768489199999, "quote_volume": 4167.45515, "trades": 328, "taker_buy_base": 8101.3, "taker_buy_quote": 1430.12689 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.1767, "high": 0.1779, "low": 0.1728, "close": 0.1751, "volume": 32671.0, "close_time": 1768492799999, "quote_volume": 5732.94811, "trades": 702, "taker_buy_base": 17388.6, "taker_buy_quote": 3047.36576 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1749, "high": 0.1774, "low": 0.1735, "close": 0.1772, "volume": 16202.8, "close_time": 1768496399999, "quote_volume": 2844.69724, "trades": 431, "taker_buy_base": 6924.6, "taker_buy_quote": 1214.63905 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.1771, "high": 0.1775, "low": 0.1745, "close": 0.1747, "volume": 16869.4, "close_time": 1768499999999, "quote_volume": 2975.17599, "trades": 388, "taker_buy_base": 7020.2, "taker_buy_quote": 1237.83273 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.1748, "high": 0.1749, "low": 0.171, "close": 0.1711, "volume": 37233.1, "close_time": 1768503599999, "quote_volume": 6428.9726, "trades": 482, "taker_buy_base": 19131.6, "taker_buy_quote": 3297.66818 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.1711, "high": 0.1723, "low": 0.17, "close": 0.172, "volume": 24162.0, "close_time": 1768507199999, "quote_volume": 4127.75391, "trades": 167, "taker_buy_base": 9868.1, "taker_buy_quote": 1681.90866 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.172, "high": 0.173, "low": 0.1686, "close": 0.1689, "volume": 39021.7, "close_time": 1768510799999, "quote_volume": 6651.41634, "trades": 381, "taker_buy_base": 20751.5, "taker_buy_quote": 3539.24298 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.1689, "high": 0.1709, "low": 0.1689, "close": 0.1703, "volume": 6559.4, "close_time": 1768514399999, "quote_volume": 1116.29811, "trades": 179, "taker_buy_base": 3179.0, "taker_buy_quote": 540.97094 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.1704, "high": 0.1723, "low": 0.1704, "close": 0.1716, "volume": 5539.3, "close_time": 1768517999999, "quote_volume": 950.4963, "trades": 146, "taker_buy_base": 3073.0, "taker_buy_quote": 527.01338 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.1714, "high": 0.1731, "low": 0.171, "close": 0.1725, "volume": 9560.6, "close_time": 1768521599999, "quote_volume": 1650.17745, "trades": 73, "taker_buy_base": 8531.9, "taker_buy_quote": 1473.48518 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1722, "high": 0.1751, "low": 0.1712, "close": 0.1746, "volume": 19856.8, "close_time": 1768525199999, "quote_volume": 3450.89345, "trades": 158, "taker_buy_base": 13737.9, "taker_buy_quote": 2396.35291 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.1746, "high": 0.1759, "low": 0.174, "close": 0.1749, "volume": 10462.0, "close_time": 1768528799999, "quote_volume": 1824.00515, "trades": 148, "taker_buy_base": 3087.4, "taker_buy_quote": 538.32651 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.1746, "high": 0.1758, "low": 0.1738, "close": 0.1748, "volume": 7110.6, "close_time": 1768532399999, "quote_volume": 1242.8639, "trades": 200, "taker_buy_base": 3565.9, "taker_buy_quote": 622.88078 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.1746, "high": 0.1753, "low": 0.1743, "close": 0.1745, "volume": 5760.4, "close_time": 1768535999999, "quote_volume": 1006.97381, "trades": 155, "taker_buy_base": 2683.3, "taker_buy_quote": 468.99513 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1745, "high": 0.175, "low": 0.1702, "close": 0.1708, "volume": 14589.5, "close_time": 1768539599999, "quote_volume": 2513.02565, "trades": 177, "taker_buy_base": 6635.7, "taker_buy_quote": 1140.54338 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.1708, "high": 0.1719, "low": 0.17, "close": 0.1719, "volume": 30436.8, "close_time": 1768543199999, "quote_volume": 5210.79762, "trades": 172, "taker_buy_base": 21077.9, "taker_buy_quote": 3612.7917 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.1718, "high": 0.1746, "low": 0.1717, "close": 0.1744, "volume": 28723.3, "close_time": 1768546799999, "quote_volume": 4967.81718, "trades": 223, "taker_buy_base": 23275.8, "taker_buy_quote": 4022.89329 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.1744, "high": 0.1744, "low": 0.172, "close": 0.1722, "volume": 9738.5, "close_time": 1768550399999, "quote_volume": 1684.78107, "trades": 163, "taker_buy_base": 6065.8, "taker_buy_quote": 1049.13268 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1723, "high": 0.1737, "low": 0.1723, "close": 0.1727, "volume": 15098.6, "close_time": 1768553999999, "quote_volume": 2611.98303, "trades": 166, "taker_buy_base": 10788.2, "taker_buy_quote": 1866.85709 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.1726, "high": 0.1729, "low": 0.172, "close": 0.1725, "volume": 5015.8, "close_time": 1768557599999, "quote_volume": 865.29097, "trades": 110, "taker_buy_base": 1651.6, "taker_buy_quote": 285.22292 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.1721, "high": 0.1721, "low": 0.1713, "close": 0.1715, "volume": 6733.2, "close_time": 1768561199999, "quote_volume": 1156.3772, "trades": 40, "taker_buy_base": 1369.4, "taker_buy_quote": 234.99665 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.1715, "high": 0.1725, "low": 0.1703, "close": 0.1725, "volume": 4789.9, "close_time": 1768564799999, "quote_volume": 821.95066, "trades": 139, "taker_buy_base": 1861.1, "taker_buy_quote": 319.07422 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1724, "high": 0.1728, "low": 0.1715, "close": 0.172, "volume": 2723.0, "close_time": 1768568399999, "quote_volume": 468.93939, "trades": 77, "taker_buy_base": 854.2, "taker_buy_quote": 147.14623 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.172, "high": 0.1721, "low": 0.1711, "close": 0.1713, "volume": 9407.0, "close_time": 1768571999999, "quote_volume": 1614.49272, "trades": 61, "taker_buy_base": 8569.8, "taker_buy_quote": 1470.82602 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.1714, "high": 0.172, "low": 0.1709, "close": 0.1717, "volume": 1371.2, "close_time": 1768575599999, "quote_volume": 235.14332, "trades": 41, "taker_buy_base": 623.6, "taker_buy_quote": 106.92659 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.1717, "high": 0.1723, "low": 0.1668, "close": 0.1689, "volume": 27418.6, "close_time": 1768579199999, "quote_volume": 4629.68773, "trades": 376, "taker_buy_base": 14596.9, "taker_buy_quote": 2459.48179 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1689, "high": 0.1718, "low": 0.1687, "close": 0.1715, "volume": 6990.1, "close_time": 1768582799999, "quote_volume": 1191.28135, "trades": 105, "taker_buy_base": 4639.3, "taker_buy_quote": 791.17947 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.1702, "high": 0.1707, "low": 0.1693, "close": 0.1707, "volume": 6384.0, "close_time": 1768586399999, "quote_volume": 1086.20246, "trades": 115, "taker_buy_base": 4234.1, "taker_buy_quote": 720.33283 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.1707, "high": 0.178, "low": 0.1703, "close": 0.1756, "volume": 47364.9, "close_time": 1768589999999, "quote_volume": 8285.73146, "trades": 300, "taker_buy_base": 32940.4, "taker_buy_quote": 5756.27611 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.1755, "high": 0.1767, "low": 0.174, "close": 0.1763, "volume": 18480.7, "close_time": 1768593599999, "quote_volume": 3246.01465, "trades": 149, "taker_buy_base": 10358.8, "taker_buy_quote": 1817.57093 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1763, "high": 0.1779, "low": 0.1754, "close": 0.1755, "volume": 7779.6, "close_time": 1768597199999, "quote_volume": 1374.85538, "trades": 72, "taker_buy_base": 5929.5, "taker_buy_quote": 1047.78213 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.1755, "high": 0.1789, "low": 0.1752, "close": 0.1772, "volume": 11014.0, "close_time": 1768600799999, "quote_volume": 1950.68971, "trades": 90, "taker_buy_base": 7433.1, "taker_buy_quote": 1316.47627 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.1772, "high": 0.1783, "low": 0.1772, "close": 0.1776, "volume": 3513.6, "close_time": 1768604399999, "quote_volume": 624.09917, "trades": 17, "taker_buy_base": 1367.7, "taker_buy_quote": 243.49821 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.1775, "high": 0.1794, "low": 0.1775, "close": 0.1789, "volume": 7447.8, "close_time": 1768607999999, "quote_volume": 1330.51205, "trades": 67, "taker_buy_base": 6626.6, "taker_buy_quote": 1183.87188 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.178, "high": 0.1781, "low": 0.1759, "close": 0.1761, "volume": 9542.9, "close_time": 1768611599999, "quote_volume": 1685.92188, "trades": 161, "taker_buy_base": 3078.2, "taker_buy_quote": 543.76853 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.1758, "high": 0.1763, "low": 0.1753, "close": 0.1759, "volume": 6043.9, "close_time": 1768615199999, "quote_volume": 1062.6293, "trades": 174, "taker_buy_base": 4273.1, "taker_buy_quote": 751.44759 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.176, "high": 0.176, "low": 0.1742, "close": 0.1748, "volume": 5167.8, "close_time": 1768618799999, "quote_volume": 904.05118, "trades": 137, "taker_buy_base": 2617.5, "taker_buy_quote": 457.89762 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.1748, "high": 0.1755, "low": 0.1744, "close": 0.1753, "volume": 3142.1, "close_time": 1768622399999, "quote_volume": 550.47551, "trades": 89, "taker_buy_base": 1904.3, "taker_buy_quote": 333.5794 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1752, "high": 0.1761, "low": 0.1745, "close": 0.1759, "volume": 6272.8, "close_time": 1768625999999, "quote_volume": 1101.22935, "trades": 85, "taker_buy_base": 5474.1, "taker_buy_quote": 961.28677 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.176, "high": 0.1764, "low": 0.1749, "close": 0.1749, "volume": 3205.0, "close_time": 1768629599999, "quote_volume": 563.32854, "trades": 91, "taker_buy_base": 1974.4, "taker_buy_quote": 346.97033 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.1749, "high": 0.175, "low": 0.1744, "close": 0.1745, "volume": 6080.7, "close_time": 1768633199999, "quote_volume": 1062.53551, "trades": 89, "taker_buy_base": 2060.8, "taker_buy_quote": 360.13835 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.1745, "high": 0.1787, "low": 0.1742, "close": 0.177, "volume": 36367.1, "close_time": 1768636799999, "quote_volume": 6454.05515, "trades": 157, "taker_buy_base": 23419.4, "taker_buy_quote": 4154.0372 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.177, "high": 0.1781, "low": 0.1766, "close": 0.1775, "volume": 19244.9, "close_time": 1768640399999, "quote_volume": 3415.44584, "trades": 143, "taker_buy_base": 15864.9, "taker_buy_quote": 2815.78391 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.1774, "high": 0.1798, "low": 0.1773, "close": 0.1795, "volume": 47778.3, "close_time": 1768643999999, "quote_volume": 8549.63969, "trades": 268, "taker_buy_base": 35386.0, "taker_buy_quote": 6330.56653 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.1795, "high": 0.1835, "low": 0.179, "close": 0.1803, "volume": 59772.2, "close_time": 1768647599999, "quote_volume": 10842.19495, "trades": 369, "taker_buy_base": 32958.1, "taker_buy_quote": 5967.40906 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.1805, "high": 0.1806, "low": 0.1782, "close": 0.1782, "volume": 14213.8, "close_time": 1768651199999, "quote_volume": 2550.10602, "trades": 234, "taker_buy_base": 10603.7, "taker_buy_quote": 1903.00544 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1784, "high": 0.1804, "low": 0.1779, "close": 0.1802, "volume": 16831.3, "close_time": 1768654799999, "quote_volume": 3018.61045, "trades": 228, "taker_buy_base": 11488.1, "taker_buy_quote": 2060.29522 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.1802, "high": 0.1811, "low": 0.1792, "close": 0.1799, "volume": 34006.9, "close_time": 1768658399999, "quote_volume": 6118.43142, "trades": 253, "taker_buy_base": 8339.9, "taker_buy_quote": 1503.08715 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.1798, "high": 0.1799, "low": 0.178, "close": 0.1794, "volume": 18722.8, "close_time": 1768661999999, "quote_volume": 3353.84048, "trades": 254, "taker_buy_base": 5153.1, "taker_buy_quote": 924.25822 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.1794, "high": 0.1801, "low": 0.1787, "close": 0.1795, "volume": 4346.0, "close_time": 1768665599999, "quote_volume": 780.19028, "trades": 137, "taker_buy_base": 2023.0, "taker_buy_quote": 363.00203 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1794, "high": 0.1794, "low": 0.1766, "close": 0.1776, "volume": 9527.8, "close_time": 1768669199999, "quote_volume": 1697.4475, "trades": 147, "taker_buy_base": 3816.2, "taker_buy_quote": 678.70937 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.1775, "high": 0.1798, "low": 0.1774, "close": 0.178, "volume": 17783.5, "close_time": 1768672799999, "quote_volume": 3177.71446, "trades": 176, "taker_buy_base": 10822.5, "taker_buy_quote": 1932.89716 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.178, "high": 0.1786, "low": 0.1776, "close": 0.1785, "volume": 13003.9, "close_time": 1768676399999, "quote_volume": 2316.34274, "trades": 112, "taker_buy_base": 10743.7, "taker_buy_quote": 1913.50327 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.1787, "high": 0.1788, "low": 0.1775, "close": 0.1784, "volume": 16969.6, "close_time": 1768679999999, "quote_volume": 3020.7519, "trades": 190, "taker_buy_base": 2178.6, "taker_buy_quote": 387.93558 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1784, "high": 0.1795, "low": 0.1784, "close": 0.1795, "volume": 4485.8, "close_time": 1768683599999, "quote_volume": 802.45668, "trades": 134, "taker_buy_base": 2070.9, "taker_buy_quote": 370.35478 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.1792, "high": 0.1792, "low": 0.1783, "close": 0.1787, "volume": 247.2, "close_time": 1768687199999, "quote_volume": 44.18271, "trades": 8, "taker_buy_base": 77.3, "taker_buy_quote": 13.79043 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.1786, "high": 0.1786, "low": 0.1755, "close": 0.1767, "volume": 3447.2, "close_time": 1768690799999, "quote_volume": 610.30367, "trades": 35, "taker_buy_base": 1672.9, "taker_buy_quote": 295.69562 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.1767, "high": 0.1769, "low": 0.1758, "close": 0.1761, "volume": 4879.5, "close_time": 1768694399999, "quote_volume": 858.9864, "trades": 81, "taker_buy_base": 3325.4, "taker_buy_quote": 585.20418 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1759, "high": 0.1777, "low": 0.1751, "close": 0.1768, "volume": 30911.7, "close_time": 1768697999999, "quote_volume": 5445.82215, "trades": 298, "taker_buy_base": 16507.0, "taker_buy_quote": 2912.57555 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.1767, "high": 0.1796, "low": 0.1745, "close": 0.1769, "volume": 45053.7, "close_time": 1768701599999, "quote_volume": 7935.84664, "trades": 365, "taker_buy_base": 19798.4, "taker_buy_quote": 3489.55163 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.1765, "high": 0.1827, "low": 0.1765, "close": 0.1822, "volume": 34601.4, "close_time": 1768705199999, "quote_volume": 6229.32984, "trades": 361, "taker_buy_base": 20210.1, "taker_buy_quote": 3649.13533 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.1821, "high": 0.1823, "low": 0.1772, "close": 0.1775, "volume": 60461.5, "close_time": 1768708799999, "quote_volume": 10910.93492, "trades": 481, "taker_buy_base": 46530.3, "taker_buy_quote": 8393.43359 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1775, "high": 0.1775, "low": 0.1754, "close": 0.1762, "volume": 27047.8, "close_time": 1768712399999, "quote_volume": 4764.6878, "trades": 320, "taker_buy_base": 19019.0, "taker_buy_quote": 3350.87451 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.1762, "high": 0.1764, "low": 0.1751, "close": 0.1754, "volume": 27403.7, "close_time": 1768715999999, "quote_volume": 4817.507, "trades": 184, "taker_buy_base": 9880.9, "taker_buy_quote": 1737.81945 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.1754, "high": 0.1759, "low": 0.1708, "close": 0.1735, "volume": 31682.6, "close_time": 1768719599999, "quote_volume": 5507.44366, "trades": 294, "taker_buy_base": 4926.2, "taker_buy_quote": 858.05647 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.1731, "high": 0.1748, "low": 0.1723, "close": 0.174, "volume": 14587.4, "close_time": 1768723199999, "quote_volume": 2531.37749, "trades": 316, "taker_buy_base": 9125.0, "taker_buy_quote": 1583.861 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1739, "high": 0.175, "low": 0.173, "close": 0.1743, "volume": 22794.7, "close_time": 1768726799999, "quote_volume": 3968.14503, "trades": 186, "taker_buy_base": 13063.8, "taker_buy_quote": 2270.31125 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.1744, "high": 0.1748, "low": 0.1736, "close": 0.1743, "volume": 4313.3, "close_time": 1768730399999, "quote_volume": 753.4088, "trades": 20, "taker_buy_base": 4081.9, "taker_buy_quote": 713.0847 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.1738, "high": 0.178, "low": 0.1738, "close": 0.178, "volume": 8726.1, "close_time": 1768733999999, "quote_volume": 1526.84745, "trades": 56, "taker_buy_base": 5149.6, "taker_buy_quote": 899.95419 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.1772, "high": 0.1819, "low": 0.1762, "close": 0.1814, "volume": 81317.8, "close_time": 1768737599999, "quote_volume": 14582.39686, "trades": 432, "taker_buy_base": 43614.8, "taker_buy_quote": 7819.76129 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1808, "high": 0.1841, "low": 0.1758, "close": 0.1801, "volume": 191976.6, "close_time": 1768741199999, "quote_volume": 34633.12558, "trades": 1441, "taker_buy_base": 72936.8, "taker_buy_quote": 13117.00557 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.1801, "high": 0.1813, "low": 0.177, "close": 0.1771, "volume": 36356.4, "close_time": 1768744799999, "quote_volume": 6506.24675, "trades": 542, "taker_buy_base": 25371.9, "taker_buy_quote": 4540.98806 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.1772, "high": 0.179, "low": 0.1768, "close": 0.1771, "volume": 19420.6, "close_time": 1768748399999, "quote_volume": 3449.51001, "trades": 398, "taker_buy_base": 10369.1, "taker_buy_quote": 1841.34416 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.1771, "high": 0.1792, "low": 0.1758, "close": 0.1786, "volume": 28136.6, "close_time": 1768751999999, "quote_volume": 4969.83383, "trades": 308, "taker_buy_base": 8469.6, "taker_buy_quote": 1496.91371 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1786, "high": 0.1799, "low": 0.1775, "close": 0.1775, "volume": 10084.5, "close_time": 1768755599999, "quote_volume": 1799.8287, "trades": 236, "taker_buy_base": 4511.4, "taker_buy_quote": 804.28236 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.1776, "high": 0.178, "low": 0.1765, "close": 0.1779, "volume": 7045.0, "close_time": 1768759199999, "quote_volume": 1249.22577, "trades": 236, "taker_buy_base": 3162.7, "taker_buy_quote": 560.65094 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.1775, "high": 0.179, "low": 0.1771, "close": 0.1784, "volume": 11939.4, "close_time": 1768762799999, "quote_volume": 2128.70317, "trades": 390, "taker_buy_base": 5820.5, "taker_buy_quote": 1037.37299 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.1785, "high": 0.1797, "low": 0.1775, "close": 0.1781, "volume": 12548.5, "close_time": 1768766399999, "quote_volume": 2245.56542, "trades": 122, "taker_buy_base": 9914.4, "taker_buy_quote": 1774.37837 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1781, "high": 0.1798, "low": 0.1779, "close": 0.1794, "volume": 4331.0, "close_time": 1768769999999, "quote_volume": 772.48721, "trades": 33, "taker_buy_base": 3823.7, "taker_buy_quote": 681.82949 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.1795, "high": 0.1823, "low": 0.179, "close": 0.1817, "volume": 10580.2, "close_time": 1768773599999, "quote_volume": 1909.42434, "trades": 82, "taker_buy_base": 8057.4, "taker_buy_quote": 1453.82477 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.182, "high": 0.1822, "low": 0.1808, "close": 0.1816, "volume": 21701.2, "close_time": 1768777199999, "quote_volume": 3934.08169, "trades": 243, "taker_buy_base": 15529.8, "taker_buy_quote": 2814.37035 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.1817, "high": 0.1825, "low": 0.1724, "close": 0.1728, "volume": 94192.5, "close_time": 1768780799999, "quote_volume": 16656.88714, "trades": 1019, "taker_buy_base": 43465.1, "taker_buy_quote": 7679.49579 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1731, "high": 0.1731, "low": 0.1425, "close": 0.1615, "volume": 467596.2, "close_time": 1768784399999, "quote_volume": 74196.82515, "trades": 3773, "taker_buy_base": 230577.9, "taker_buy_quote": 36778.58139 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1615, "high": 0.1688, "low": 0.1588, "close": 0.159, "volume": 89552.9, "close_time": 1768787999999, "quote_volume": 14377.93079, "trades": 1384, "taker_buy_base": 46099.0, "taker_buy_quote": 7401.66558 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1591, "high": 0.16, "low": 0.1582, "close": 0.1598, "volume": 37465.9, "close_time": 1768791599999, "quote_volume": 5973.81125, "trades": 393, "taker_buy_base": 27970.1, "taker_buy_quote": 4464.05607 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1598, "high": 0.1606, "low": 0.1594, "close": 0.1605, "volume": 9377.5, "close_time": 1768795199999, "quote_volume": 1502.80003, "trades": 219, "taker_buy_base": 5322.0, "taker_buy_quote": 852.8316 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1603, "high": 0.1603, "low": 0.157, "close": 0.157, "volume": 31551.9, "close_time": 1768798799999, "quote_volume": 4986.74795, "trades": 306, "taker_buy_base": 5504.8, "taker_buy_quote": 874.37884 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1571, "high": 0.1603, "low": 0.1567, "close": 0.1603, "volume": 13790.8, "close_time": 1768802399999, "quote_volume": 2174.87504, "trades": 63, "taker_buy_base": 9196.3, "taker_buy_quote": 1453.49487 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1601, "high": 0.1601, "low": 0.1582, "close": 0.1583, "volume": 5182.2, "close_time": 1768805999999, "quote_volume": 823.47991, "trades": 124, "taker_buy_base": 2836.0, "taker_buy_quote": 450.70609 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1583, "high": 0.1587, "low": 0.1567, "close": 0.1582, "volume": 24483.0, "close_time": 1768809599999, "quote_volume": 3866.964, "trades": 235, "taker_buy_base": 14713.4, "taker_buy_quote": 2329.76938 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1582, "high": 0.1608, "low": 0.1578, "close": 0.1599, "volume": 23357.7, "close_time": 1768813199999, "quote_volume": 3717.55417, "trades": 333, "taker_buy_base": 7236.3, "taker_buy_quote": 1153.99436 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.1599, "high": 0.1612, "low": 0.1593, "close": 0.16, "volume": 19755.9, "close_time": 1768816799999, "quote_volume": 3160.09057, "trades": 368, "taker_buy_base": 9011.9, "taker_buy_quote": 1442.20255 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.16, "high": 0.16, "low": 0.1585, "close": 0.1589, "volume": 7237.1, "close_time": 1768820399999, "quote_volume": 1151.15508, "trades": 221, "taker_buy_base": 3566.2, "taker_buy_quote": 566.99571 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.1589, "high": 0.1605, "low": 0.1589, "close": 0.1597, "volume": 10288.7, "close_time": 1768823999999, "quote_volume": 1644.70753, "trades": 318, "taker_buy_base": 5095.4, "taker_buy_quote": 814.48557 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1597, "high": 0.1601, "low": 0.1587, "close": 0.1591, "volume": 19923.4, "close_time": 1768827599999, "quote_volume": 3174.65914, "trades": 229, "taker_buy_base": 7508.4, "taker_buy_quote": 1199.06253 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.1592, "high": 0.1661, "low": 0.1584, "close": 0.1644, "volume": 88470.6, "close_time": 1768831199999, "quote_volume": 14355.37995, "trades": 932, "taker_buy_base": 56184.9, "taker_buy_quote": 9097.91851 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1643, "high": 0.1659, "low": 0.1612, "close": 0.1614, "volume": 97560.5, "close_time": 1768834799999, "quote_volume": 15951.65392, "trades": 948, "taker_buy_base": 54436.2, "taker_buy_quote": 8911.1897 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.1615, "high": 0.1619, "low": 0.16, "close": 0.161, "volume": 16438.2, "close_time": 1768838399999, "quote_volume": 2644.28471, "trades": 310, "taker_buy_base": 10495.6, "taker_buy_quote": 1688.02312 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1608, "high": 0.1644, "low": 0.1607, "close": 0.1644, "volume": 18668.9, "close_time": 1768841999999, "quote_volume": 3032.4681, "trades": 359, "taker_buy_base": 12702.0, "taker_buy_quote": 2064.88137 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1644, "high": 0.1644, "low": 0.162, "close": 0.1625, "volume": 12880.2, "close_time": 1768845599999, "quote_volume": 2102.83178, "trades": 348, "taker_buy_base": 6896.4, "taker_buy_quote": 1125.3127 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1626, "high": 0.1632, "low": 0.1621, "close": 0.1629, "volume": 9980.4, "close_time": 1768849199999, "quote_volume": 1624.83618, "trades": 183, "taker_buy_base": 6779.7, "taker_buy_quote": 1104.4009 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.163, "high": 0.1651, "low": 0.163, "close": 0.1633, "volume": 18691.6, "close_time": 1768852799999, "quote_volume": 3062.36895, "trades": 290, "taker_buy_base": 12163.8, "taker_buy_quote": 1991.46958 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1634, "high": 0.1638, "low": 0.1627, "close": 0.1636, "volume": 6650.2, "close_time": 1768856399999, "quote_volume": 1085.80777, "trades": 221, "taker_buy_base": 3344.1, "taker_buy_quote": 545.88447 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1637, "high": 0.1638, "low": 0.1619, "close": 0.1621, "volume": 13919.4, "close_time": 1768859999999, "quote_volume": 2268.86977, "trades": 251, "taker_buy_base": 6698.9, "taker_buy_quote": 1094.32321 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1621, "high": 0.1623, "low": 0.1599, "close": 0.16, "volume": 23419.1, "close_time": 1768863599999, "quote_volume": 3758.58844, "trades": 313, "taker_buy_base": 5282.9, "taker_buy_quote": 850.52998 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.16, "high": 0.1624, "low": 0.1597, "close": 0.1617, "volume": 32190.1, "close_time": 1768867199999, "quote_volume": 5186.18713, "trades": 473, "taker_buy_base": 23712.1, "taker_buy_quote": 3820.53629 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1614, "high": 0.1636, "low": 0.1614, "close": 0.1629, "volume": 13799.8, "close_time": 1768870799999, "quote_volume": 2246.0878, "trades": 313, "taker_buy_base": 8719.5, "taker_buy_quote": 1419.47727 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.1621, "high": 0.1653, "low": 0.1616, "close": 0.1641, "volume": 32407.9, "close_time": 1768874399999, "quote_volume": 5322.731, "trades": 378, "taker_buy_base": 15986.9, "taker_buy_quote": 2618.56478 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.1641, "high": 0.1641, "low": 0.1623, "close": 0.1633, "volume": 15127.1, "close_time": 1768877999999, "quote_volume": 2467.47043, "trades": 318, "taker_buy_base": 8536.1, "taker_buy_quote": 1392.53402 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.1631, "high": 0.1633, "low": 0.1607, "close": 0.1615, "volume": 13653.0, "close_time": 1768881599999, "quote_volume": 2212.86134, "trades": 290, "taker_buy_base": 8163.4, "taker_buy_quote": 1324.60417 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1615, "high": 0.1626, "low": 0.1611, "close": 0.1617, "volume": 11409.9, "close_time": 1768885199999, "quote_volume": 1846.30094, "trades": 336, "taker_buy_base": 5175.1, "taker_buy_quote": 836.83766 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.1617, "high": 0.1626, "low": 0.1601, "close": 0.1608, "volume": 19794.3, "close_time": 1768888799999, "quote_volume": 3192.93377, "trades": 563, "taker_buy_base": 9235.4, "taker_buy_quote": 1489.12562 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.1607, "high": 0.1607, "low": 0.1575, "close": 0.1591, "volume": 31926.4, "close_time": 1768892399999, "quote_volume": 5061.14524, "trades": 405, "taker_buy_base": 14797.8, "taker_buy_quote": 2345.79608 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1591, "high": 0.1597, "low": 0.1586, "close": 0.1587, "volume": 13531.7, "close_time": 1768895999999, "quote_volume": 2155.10845, "trades": 364, "taker_buy_base": 6060.9, "taker_buy_quote": 965.41838 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1585, "high": 0.1586, "low": 0.1538, "close": 0.1556, "volume": 72396.0, "close_time": 1768899599999, "quote_volume": 11334.16932, "trades": 643, "taker_buy_base": 19441.5, "taker_buy_quote": 3033.84465 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1556, "high": 0.1557, "low": 0.1542, "close": 0.1546, "volume": 22340.6, "close_time": 1768903199999, "quote_volume": 3465.53892, "trades": 257, "taker_buy_base": 5149.3, "taker_buy_quote": 798.25099 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.1548, "high": 0.1561, "low": 0.1548, "close": 0.1556, "volume": 11207.4, "close_time": 1768906799999, "quote_volume": 1744.88547, "trades": 115, "taker_buy_base": 8651.8, "taker_buy_quote": 1347.56529 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1559, "high": 0.1559, "low": 0.1542, "close": 0.1543, "volume": 854.6, "close_time": 1768910399999, "quote_volume": 132.09465, "trades": 24, "taker_buy_base": 545.6, "taker_buy_quote": 84.27169 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1543, "high": 0.1554, "low": 0.154, "close": 0.1551, "volume": 11069.6, "close_time": 1768913999999, "quote_volume": 1714.85169, "trades": 210, "taker_buy_base": 7275.4, "taker_buy_quote": 1127.23512 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.1551, "high": 0.1552, "low": 0.1514, "close": 0.1515, "volume": 31119.3, "close_time": 1768917599999, "quote_volume": 4774.71628, "trades": 399, "taker_buy_base": 9970.1, "taker_buy_quote": 1525.37142 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.1516, "high": 0.1545, "low": 0.1513, "close": 0.1533, "volume": 42138.1, "close_time": 1768921199999, "quote_volume": 6441.75156, "trades": 845, "taker_buy_base": 21205.2, "taker_buy_quote": 3240.30832 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.1533, "high": 0.1534, "low": 0.1506, "close": 0.1526, "volume": 27517.1, "close_time": 1768924799999, "quote_volume": 4179.88461, "trades": 360, "taker_buy_base": 12829.2, "taker_buy_quote": 1953.07651 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1528, "high": 0.1531, "low": 0.1499, "close": 0.1505, "volume": 11952.0, "close_time": 1768928399999, "quote_volume": 1802.22914, "trades": 140, "taker_buy_base": 5574.7, "taker_buy_quote": 841.58901 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1504, "high": 0.1517, "low": 0.1493, "close": 0.1504, "volume": 70955.8, "close_time": 1768931999999, "quote_volume": 10675.7158, "trades": 555, "taker_buy_base": 51665.1, "taker_buy_quote": 7774.87376 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1504, "high": 0.151, "low": 0.1477, "close": 0.1487, "volume": 25862.0, "close_time": 1768935599999, "quote_volume": 3851.0641, "trades": 234, "taker_buy_base": 8508.0, "taker_buy_quote": 1269.12034 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.1487, "high": 0.1504, "low": 0.1485, "close": 0.1504, "volume": 17346.9, "close_time": 1768939199999, "quote_volume": 2590.76271, "trades": 353, "taker_buy_base": 9762.1, "taker_buy_quote": 1458.16778 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1504, "high": 0.151, "low": 0.1498, "close": 0.1506, "volume": 11301.9, "close_time": 1768942799999, "quote_volume": 1697.65476, "trades": 321, "taker_buy_base": 6832.8, "taker_buy_quote": 1026.72487 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1506, "high": 0.1512, "low": 0.1492, "close": 0.1493, "volume": 8770.2, "close_time": 1768946399999, "quote_volume": 1314.58577, "trades": 212, "taker_buy_base": 6150.1, "taker_buy_quote": 921.99942 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.1493, "high": 0.1496, "low": 0.1464, "close": 0.1486, "volume": 16605.4, "close_time": 1768949999999, "quote_volume": 2460.08853, "trades": 286, "taker_buy_base": 9479.4, "taker_buy_quote": 1402.99545 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.1486, "high": 0.1486, "low": 0.1467, "close": 0.1475, "volume": 7516.3, "close_time": 1768953599999, "quote_volume": 1109.22642, "trades": 178, "taker_buy_base": 3294.8, "taker_buy_quote": 486.27789 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1475, "high": 0.1507, "low": 0.1475, "close": 0.1507, "volume": 13730.7, "close_time": 1768957199999, "quote_volume": 2054.31485, "trades": 260, "taker_buy_base": 8872.3, "taker_buy_quote": 1327.69912 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1508, "high": 0.1519, "low": 0.1504, "close": 0.1515, "volume": 4657.0, "close_time": 1768960799999, "quote_volume": 704.67822, "trades": 122, "taker_buy_base": 2001.1, "taker_buy_quote": 302.77665 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1516, "high": 0.1524, "low": 0.1514, "close": 0.1521, "volume": 4762.2, "close_time": 1768964399999, "quote_volume": 723.68222, "trades": 125, "taker_buy_base": 1961.5, "taker_buy_quote": 298.09786 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1521, "high": 0.1527, "low": 0.1514, "close": 0.1527, "volume": 1208.9, "close_time": 1768967999999, "quote_volume": 184.01041, "trades": 30, "taker_buy_base": 453.5, "taker_buy_quote": 68.9037 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1525, "high": 0.1529, "low": 0.1523, "close": 0.1529, "volume": 710.0, "close_time": 1768971599999, "quote_volume": 108.32122, "trades": 18, "taker_buy_base": 468.0, "taker_buy_quote": 71.38251 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1529, "high": 0.1532, "low": 0.152, "close": 0.153, "volume": 4752.2, "close_time": 1768975199999, "quote_volume": 725.59286, "trades": 68, "taker_buy_base": 988.9, "taker_buy_quote": 151.06215 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.153, "high": 0.1533, "low": 0.1527, "close": 0.153, "volume": 10823.6, "close_time": 1768978799999, "quote_volume": 1656.82431, "trades": 148, "taker_buy_base": 7465.6, "taker_buy_quote": 1142.86957 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.153, "high": 0.1536, "low": 0.1527, "close": 0.1528, "volume": 4383.9, "close_time": 1768982399999, "quote_volume": 671.76476, "trades": 103, "taker_buy_base": 2161.1, "taker_buy_quote": 330.96424 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1528, "high": 0.1535, "low": 0.1514, "close": 0.1533, "volume": 23318.6, "close_time": 1768985999999, "quote_volume": 3559.65168, "trades": 206, "taker_buy_base": 16232.7, "taker_buy_quote": 2475.90318 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1534, "high": 0.1543, "low": 0.1529, "close": 0.1533, "volume": 31599.3, "close_time": 1768989599999, "quote_volume": 4849.38743, "trades": 184, "taker_buy_base": 6266.6, "taker_buy_quote": 960.86705 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1534, "high": 0.1536, "low": 0.1524, "close": 0.1525, "volume": 4183.5, "close_time": 1768993199999, "quote_volume": 640.83837, "trades": 92, "taker_buy_base": 2619.3, "taker_buy_quote": 401.43856 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1522, "high": 0.1527, "low": 0.1507, "close": 0.1509, "volume": 12938.1, "close_time": 1768996799999, "quote_volume": 1960.99987, "trades": 169, "taker_buy_base": 6261.3, "taker_buy_quote": 951.1096 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.151, "high": 0.1511, "low": 0.1484, "close": 0.151, "volume": 31982.4, "close_time": 1769000399999, "quote_volume": 4801.17919, "trades": 409, "taker_buy_base": 23817.9, "taker_buy_quote": 3576.22661 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1509, "high": 0.1514, "low": 0.1494, "close": 0.1503, "volume": 16641.7, "close_time": 1769003999999, "quote_volume": 2509.01871, "trades": 250, "taker_buy_base": 8494.1, "taker_buy_quote": 1280.88007 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1503, "high": 0.1542, "low": 0.1503, "close": 0.1539, "volume": 67759.7, "close_time": 1769007599999, "quote_volume": 10355.95393, "trades": 576, "taker_buy_base": 41212.6, "taker_buy_quote": 6298.69203 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1538, "high": 0.1562, "low": 0.1534, "close": 0.1548, "volume": 75733.2, "close_time": 1769011199999, "quote_volume": 11711.42273, "trades": 504, "taker_buy_base": 49744.4, "taker_buy_quote": 7689.43954 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1549, "high": 0.1551, "low": 0.1491, "close": 0.1494, "volume": 53127.6, "close_time": 1769014799999, "quote_volume": 8040.36403, "trades": 688, "taker_buy_base": 31110.1, "taker_buy_quote": 4690.25276 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.1494, "high": 0.1512, "low": 0.1476, "close": 0.1494, "volume": 77505.3, "close_time": 1769018399999, "quote_volume": 11563.86302, "trades": 922, "taker_buy_base": 43438.9, "taker_buy_quote": 6480.07009 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.1494, "high": 0.1513, "low": 0.1489, "close": 0.1508, "volume": 31537.3, "close_time": 1769021999999, "quote_volume": 4722.79357, "trades": 494, "taker_buy_base": 15937.9, "taker_buy_quote": 2385.15611 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1509, "high": 0.1549, "low": 0.1504, "close": 0.1543, "volume": 125123.1, "close_time": 1769025599999, "quote_volume": 19225.49319, "trades": 791, "taker_buy_base": 82063.8, "taker_buy_quote": 12617.97492 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1545, "high": 0.1547, "low": 0.1525, "close": 0.1539, "volume": 26282.0, "close_time": 1769029199999, "quote_volume": 4037.37762, "trades": 295, "taker_buy_base": 8167.5, "taker_buy_quote": 1254.31481 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1538, "high": 0.1551, "low": 0.1538, "close": 0.1548, "volume": 9011.2, "close_time": 1769032799999, "quote_volume": 1391.68062, "trades": 140, "taker_buy_base": 5909.8, "taker_buy_quote": 912.30687 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1548, "high": 0.155, "low": 0.1522, "close": 0.1527, "volume": 21754.2, "close_time": 1769036399999, "quote_volume": 3338.98717, "trades": 207, "taker_buy_base": 10775.5, "taker_buy_quote": 1652.99145 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1527, "high": 0.1533, "low": 0.151, "close": 0.1514, "volume": 43216.9, "close_time": 1769039999999, "quote_volume": 6567.309, "trades": 292, "taker_buy_base": 20034.8, "taker_buy_quote": 3047.89165 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1522, "high": 0.1526, "low": 0.1522, "close": 0.1524, "volume": 7563.1, "close_time": 1769043599999, "quote_volume": 1151.39131, "trades": 42, "taker_buy_base": 4508.2, "taker_buy_quote": 686.30952 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1523, "high": 0.1527, "low": 0.1523, "close": 0.1526, "volume": 1492.9, "close_time": 1769047199999, "quote_volume": 227.73612, "trades": 41, "taker_buy_base": 870.7, "taker_buy_quote": 132.8022 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1526, "high": 0.1534, "low": 0.1526, "close": 0.1527, "volume": 5811.6, "close_time": 1769050799999, "quote_volume": 889.14622, "trades": 117, "taker_buy_base": 1519.2, "taker_buy_quote": 232.45621 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.1528, "high": 0.1533, "low": 0.1519, "close": 0.1522, "volume": 3810.5, "close_time": 1769054399999, "quote_volume": 580.35493, "trades": 95, "taker_buy_base": 1837.9, "taker_buy_quote": 280.12112 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1522, "high": 0.1524, "low": 0.1518, "close": 0.1519, "volume": 571.6, "close_time": 1769057999999, "quote_volume": 86.89797, "trades": 14, "taker_buy_base": 340.4, "taker_buy_quote": 51.73587 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.152, "high": 0.1525, "low": 0.1516, "close": 0.1518, "volume": 884.4, "close_time": 1769061599999, "quote_volume": 134.47453, "trades": 28, "taker_buy_base": 514.6, "taker_buy_quote": 78.2347 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1521, "high": 0.1521, "low": 0.1511, "close": 0.1517, "volume": 2297.0, "close_time": 1769065199999, "quote_volume": 347.94897, "trades": 45, "taker_buy_base": 1459.8, "taker_buy_quote": 221.16318 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1518, "high": 0.1518, "low": 0.1508, "close": 0.1512, "volume": 1754.7, "close_time": 1769068799999, "quote_volume": 265.46497, "trades": 23, "taker_buy_base": 773.0, "taker_buy_quote": 116.92597 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1513, "high": 0.1516, "low": 0.1506, "close": 0.1513, "volume": 7711.7, "close_time": 1769072399999, "quote_volume": 1165.41752, "trades": 76, "taker_buy_base": 6897.2, "taker_buy_quote": 1042.43956 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1514, "high": 0.1553, "low": 0.1505, "close": 0.1533, "volume": 33893.5, "close_time": 1769075999999, "quote_volume": 5165.45094, "trades": 286, "taker_buy_base": 18731.1, "taker_buy_quote": 2850.64883 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1533, "high": 0.1534, "low": 0.152, "close": 0.1524, "volume": 31256.1, "close_time": 1769079599999, "quote_volume": 4772.88445, "trades": 257, "taker_buy_base": 17414.9, "taker_buy_quote": 2656.28725 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1521, "high": 0.1522, "low": 0.1508, "close": 0.1512, "volume": 9615.6, "close_time": 1769083199999, "quote_volume": 1455.61511, "trades": 119, "taker_buy_base": 8066.9, "taker_buy_quote": 1221.2517 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1511, "high": 0.1515, "low": 0.1507, "close": 0.1511, "volume": 2704.9, "close_time": 1769086799999, "quote_volume": 408.51444, "trades": 68, "taker_buy_base": 1802.0, "taker_buy_quote": 272.08464 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1512, "high": 0.1518, "low": 0.1499, "close": 0.1503, "volume": 27412.2, "close_time": 1769090399999, "quote_volume": 4127.94672, "trades": 340, "taker_buy_base": 12511.1, "taker_buy_quote": 1884.45306 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1502, "high": 0.1505, "low": 0.1481, "close": 0.1483, "volume": 33995.0, "close_time": 1769093999999, "quote_volume": 5080.95723, "trades": 569, "taker_buy_base": 17899.5, "taker_buy_quote": 2675.41683 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1482, "high": 0.1499, "low": 0.1472, "close": 0.149, "volume": 30539.2, "close_time": 1769097599999, "quote_volume": 4534.6607, "trades": 624, "taker_buy_base": 16581.4, "taker_buy_quote": 2461.33114 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.149, "high": 0.1501, "low": 0.1487, "close": 0.1498, "volume": 21422.3, "close_time": 1769101199999, "quote_volume": 3199.09043, "trades": 399, "taker_buy_base": 11612.2, "taker_buy_quote": 1734.81108 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1498, "high": 0.1502, "low": 0.1487, "close": 0.1499, "volume": 17049.7, "close_time": 1769104799999, "quote_volume": 2550.54762, "trades": 339, "taker_buy_base": 9062.6, "taker_buy_quote": 1355.98171 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1498, "high": 0.1498, "low": 0.1481, "close": 0.1482, "volume": 11039.5, "close_time": 1769108399999, "quote_volume": 1645.18624, "trades": 244, "taker_buy_base": 5274.2, "taker_buy_quote": 786.00941 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.148, "high": 0.1506, "low": 0.1476, "close": 0.149, "volume": 16600.3, "close_time": 1769111999999, "quote_volume": 2465.91412, "trades": 193, "taker_buy_base": 11973.2, "taker_buy_quote": 1778.25225 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1489, "high": 0.149, "low": 0.1476, "close": 0.1479, "volume": 13849.1, "close_time": 1769115599999, "quote_volume": 2052.49292, "trades": 174, "taker_buy_base": 3812.6, "taker_buy_quote": 565.69267 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1481, "high": 0.1484, "low": 0.1477, "close": 0.1481, "volume": 4206.1, "close_time": 1769119199999, "quote_volume": 622.75309, "trades": 94, "taker_buy_base": 2129.3, "taker_buy_quote": 315.24488 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1481, "high": 0.1482, "low": 0.1473, "close": 0.1477, "volume": 8358.6, "close_time": 1769122799999, "quote_volume": 1236.20476, "trades": 100, "taker_buy_base": 2409.3, "taker_buy_quote": 356.25712 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1478, "high": 0.1479, "low": 0.147, "close": 0.1478, "volume": 4202.8, "close_time": 1769126399999, "quote_volume": 619.86439, "trades": 81, "taker_buy_base": 2952.9, "taker_buy_quote": 435.54105 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1478, "high": 0.1488, "low": 0.1477, "close": 0.1485, "volume": 5664.6, "close_time": 1769129999999, "quote_volume": 837.99133, "trades": 73, "taker_buy_base": 3551.6, "taker_buy_quote": 525.22587 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1485, "high": 0.1498, "low": 0.1485, "close": 0.1498, "volume": 1952.5, "close_time": 1769133599999, "quote_volume": 291.23462, "trades": 48, "taker_buy_base": 768.3, "taker_buy_quote": 114.54426 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1498, "high": 0.1498, "low": 0.149, "close": 0.149, "volume": 34034.4, "close_time": 1769137199999, "quote_volume": 5081.42202, "trades": 51, "taker_buy_base": 30079.9, "taker_buy_quote": 4490.98865 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.149, "high": 0.1503, "low": 0.149, "close": 0.1499, "volume": 25782.7, "close_time": 1769140799999, "quote_volume": 3867.84469, "trades": 61, "taker_buy_base": 15471.0, "taker_buy_quote": 2320.94457 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1499, "high": 0.1511, "low": 0.1499, "close": 0.1511, "volume": 3497.5, "close_time": 1769144399999, "quote_volume": 526.89828, "trades": 31, "taker_buy_base": 500.3, "taker_buy_quote": 75.43231 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1513, "high": 0.1557, "low": 0.1513, "close": 0.1551, "volume": 39841.1, "close_time": 1769147999999, "quote_volume": 6118.43175, "trades": 284, "taker_buy_base": 21174.3, "taker_buy_quote": 3250.9775 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1551, "high": 0.1596, "low": 0.1549, "close": 0.1569, "volume": 150548.9, "close_time": 1769151599999, "quote_volume": 23777.61352, "trades": 730, "taker_buy_base": 91066.9, "taker_buy_quote": 14377.38015 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.157, "high": 0.161, "low": 0.1562, "close": 0.1592, "volume": 83413.0, "close_time": 1769155199999, "quote_volume": 13201.07704, "trades": 456, "taker_buy_base": 48414.5, "taker_buy_quote": 7664.84887 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1591, "high": 0.1614, "low": 0.157, "close": 0.1576, "volume": 165229.1, "close_time": 1769158799999, "quote_volume": 26381.82435, "trades": 1134, "taker_buy_base": 73438.1, "taker_buy_quote": 11745.94258 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1577, "high": 0.1607, "low": 0.1554, "close": 0.1586, "volume": 113510.8, "close_time": 1769162399999, "quote_volume": 17943.09628, "trades": 778, "taker_buy_base": 65739.0, "taker_buy_quote": 10405.82642 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1585, "high": 0.1638, "low": 0.1533, "close": 0.1537, "volume": 296886.6, "close_time": 1769165999999, "quote_volume": 47160.55631, "trades": 1865, "taker_buy_base": 162192.6, "taker_buy_quote": 25726.09228 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1536, "high": 0.1564, "low": 0.1528, "close": 0.1546, "volume": 107473.9, "close_time": 1769169599999, "quote_volume": 16643.9316, "trades": 625, "taker_buy_base": 71857.8, "taker_buy_quote": 11125.73243 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1546, "high": 0.1547, "low": 0.1513, "close": 0.1532, "volume": 74548.0, "close_time": 1769173199999, "quote_volume": 11406.26305, "trades": 563, "taker_buy_base": 30184.8, "taker_buy_quote": 4625.42921 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1532, "high": 0.1547, "low": 0.1527, "close": 0.1536, "volume": 49875.9, "close_time": 1769176799999, "quote_volume": 7670.2532, "trades": 439, "taker_buy_base": 22260.4, "taker_buy_quote": 3427.94544 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1536, "high": 0.1551, "low": 0.1516, "close": 0.1526, "volume": 55854.6, "close_time": 1769180399999, "quote_volume": 8569.44694, "trades": 786, "taker_buy_base": 35200.2, "taker_buy_quote": 5397.98862 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1527, "high": 0.1544, "low": 0.1517, "close": 0.1544, "volume": 41663.7, "close_time": 1769183999999, "quote_volume": 6365.54155, "trades": 756, "taker_buy_base": 23180.2, "taker_buy_quote": 3542.93251 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1544, "high": 0.1579, "low": 0.1539, "close": 0.1569, "volume": 56037.9, "close_time": 1769187599999, "quote_volume": 8745.68234, "trades": 638, "taker_buy_base": 36019.9, "taker_buy_quote": 5625.10974 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1569, "high": 0.1591, "low": 0.1555, "close": 0.1559, "volume": 41785.2, "close_time": 1769191199999, "quote_volume": 6574.72824, "trades": 642, "taker_buy_base": 24950.5, "taker_buy_quote": 3923.48527 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1558, "high": 0.1573, "low": 0.1556, "close": 0.1558, "volume": 12800.1, "close_time": 1769194799999, "quote_volume": 2003.91025, "trades": 179, "taker_buy_base": 6146.1, "taker_buy_quote": 962.40697 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1552, "high": 0.1557, "low": 0.1538, "close": 0.1549, "volume": 20824.0, "close_time": 1769198399999, "quote_volume": 3220.33495, "trades": 374, "taker_buy_base": 10502.6, "taker_buy_quote": 1623.38577 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1545, "high": 0.155, "low": 0.1531, "close": 0.1536, "volume": 26593.1, "close_time": 1769201999999, "quote_volume": 4094.6079, "trades": 232, "taker_buy_base": 9817.7, "taker_buy_quote": 1516.61977 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1537, "high": 0.1576, "low": 0.1537, "close": 0.1574, "volume": 29311.7, "close_time": 1769205599999, "quote_volume": 4583.49501, "trades": 191, "taker_buy_base": 6732.7, "taker_buy_quote": 1051.10435 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1574, "high": 0.1589, "low": 0.1554, "close": 0.1565, "volume": 56863.5, "close_time": 1769209199999, "quote_volume": 8964.85409, "trades": 415, "taker_buy_base": 29255.8, "taker_buy_quote": 4614.84476 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1565, "high": 0.1591, "low": 0.1563, "close": 0.1567, "volume": 16768.1, "close_time": 1769212799999, "quote_volume": 2643.62848, "trades": 288, "taker_buy_base": 9608.2, "taker_buy_quote": 1514.82237 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1567, "high": 0.1611, "low": 0.1565, "close": 0.161, "volume": 204040.8, "close_time": 1769216399999, "quote_volume": 32475.30609, "trades": 1101, "taker_buy_base": 118018.8, "taker_buy_quote": 18754.16012 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1609, "high": 0.1673, "low": 0.16, "close": 0.1647, "volume": 200978.6, "close_time": 1769219999999, "quote_volume": 32785.20928, "trades": 2215, "taker_buy_base": 95178.4, "taker_buy_quote": 15514.96112 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1647, "high": 0.1749, "low": 0.1642, "close": 0.1659, "volume": 445161.6, "close_time": 1769223599999, "quote_volume": 75217.36318, "trades": 2999, "taker_buy_base": 221929.0, "taker_buy_quote": 37538.38578 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1658, "high": 0.179, "low": 0.1638, "close": 0.1692, "volume": 310781.0, "close_time": 1769227199999, "quote_volume": 52849.86324, "trades": 2576, "taker_buy_base": 149359.1, "taker_buy_quote": 25433.36488 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1692, "high": 0.1706, "low": 0.1666, "close": 0.1687, "volume": 155707.6, "close_time": 1769230799999, "quote_volume": 26267.74623, "trades": 1521, "taker_buy_base": 74543.5, "taker_buy_quote": 12581.61425 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1686, "high": 0.1687, "low": 0.1649, "close": 0.1666, "volume": 76680.8, "close_time": 1769234399999, "quote_volume": 12755.86464, "trades": 693, "taker_buy_base": 29733.3, "taker_buy_quote": 4936.88351 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1667, "high": 0.19, "low": 0.1666, "close": 0.182, "volume": 1095003.6, "close_time": 1769237999999, "quote_volume": 198792.45051, "trades": 5501, "taker_buy_base": 524787.9, "taker_buy_quote": 95462.99948 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1828, "high": 0.1861, "low": 0.169, "close": 0.1698, "volume": 390958.1, "close_time": 1769241599999, "quote_volume": 68948.41412, "trades": 2756, "taker_buy_base": 182486.4, "taker_buy_quote": 32186.93791 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1698, "high": 0.1762, "low": 0.1689, "close": 0.1739, "volume": 155094.6, "close_time": 1769245199999, "quote_volume": 26678.54911, "trades": 1748, "taker_buy_base": 68323.1, "taker_buy_quote": 11752.25184 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1738, "high": 0.1763, "low": 0.1718, "close": 0.1738, "volume": 171577.4, "close_time": 1769248799999, "quote_volume": 29869.20834, "trades": 1889, "taker_buy_base": 90701.3, "taker_buy_quote": 15802.30013 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1737, "high": 0.1757, "low": 0.1675, "close": 0.1685, "volume": 79959.5, "close_time": 1769252399999, "quote_volume": 13611.47263, "trades": 726, "taker_buy_base": 50321.3, "taker_buy_quote": 8567.33333 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1685, "high": 0.1757, "low": 0.1678, "close": 0.1757, "volume": 65395.5, "close_time": 1769255999999, "quote_volume": 11272.3908, "trades": 540, "taker_buy_base": 32802.4, "taker_buy_quote": 5660.97745 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1757, "high": 0.1808, "low": 0.1735, "close": 0.1804, "volume": 481346.5, "close_time": 1769259599999, "quote_volume": 85528.54253, "trades": 3176, "taker_buy_base": 270708.4, "taker_buy_quote": 48151.21658 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1801, "high": 0.1814, "low": 0.1746, "close": 0.1793, "volume": 185107.6, "close_time": 1769263199999, "quote_volume": 33050.06676, "trades": 1741, "taker_buy_base": 93203.4, "taker_buy_quote": 16621.97427 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.179, "high": 0.184, "low": 0.1773, "close": 0.1784, "volume": 289956.7, "close_time": 1769266799999, "quote_volume": 52377.61516, "trades": 2099, "taker_buy_base": 132951.6, "taker_buy_quote": 24028.69157 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1783, "high": 0.1789, "low": 0.172, "close": 0.173, "volume": 193591.7, "close_time": 1769270399999, "quote_volume": 34108.97895, "trades": 1118, "taker_buy_base": 53077.3, "taker_buy_quote": 9350.63284 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.173, "high": 0.1751, "low": 0.1709, "close": 0.1746, "volume": 113125.8, "close_time": 1769273999999, "quote_volume": 19533.47691, "trades": 1010, "taker_buy_base": 56586.0, "taker_buy_quote": 9785.112 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1747, "high": 0.1791, "low": 0.174, "close": 0.1752, "volume": 137504.7, "close_time": 1769277599999, "quote_volume": 24256.00287, "trades": 1195, "taker_buy_base": 70156.2, "taker_buy_quote": 12402.55485 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1751, "high": 0.1804, "low": 0.1751, "close": 0.178, "volume": 204155.0, "close_time": 1769281199999, "quote_volume": 36380.13135, "trades": 1383, "taker_buy_base": 101831.8, "taker_buy_quote": 18161.79693 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1781, "high": 0.1846, "low": 0.1766, "close": 0.1772, "volume": 356072.0, "close_time": 1769284799999, "quote_volume": 64809.5975, "trades": 2373, "taker_buy_base": 167763.1, "taker_buy_quote": 30501.3486 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1773, "high": 0.1808, "low": 0.1734, "close": 0.1756, "volume": 176851.2, "close_time": 1769288399999, "quote_volume": 31466.36034, "trades": 1521, "taker_buy_base": 68466.8, "taker_buy_quote": 12207.84123 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1756, "high": 0.1791, "low": 0.1741, "close": 0.1785, "volume": 73898.4, "close_time": 1769291999999, "quote_volume": 13007.04626, "trades": 1124, "taker_buy_base": 34110.7, "taker_buy_quote": 6011.76522 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1785, "high": 0.1828, "low": 0.1781, "close": 0.1812, "volume": 64482.0, "close_time": 1769295599999, "quote_volume": 11618.91947, "trades": 1048, "taker_buy_base": 35441.9, "taker_buy_quote": 6381.89856 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1812, "high": 0.1901, "low": 0.1812, "close": 0.1861, "volume": 240602.2, "close_time": 1769299199999, "quote_volume": 44864.80143, "trades": 1960, "taker_buy_base": 120944.8, "taker_buy_quote": 22506.26952 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1856, "high": 0.1906, "low": 0.1755, "close": 0.1779, "volume": 401115.5, "close_time": 1769302799999, "quote_volume": 72904.50397, "trades": 2798, "taker_buy_base": 217671.1, "taker_buy_quote": 39521.23873 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1778, "high": 0.18, "low": 0.1723, "close": 0.1744, "volume": 110127.7, "close_time": 1769306399999, "quote_volume": 19322.57111, "trades": 1454, "taker_buy_base": 54007.7, "taker_buy_quote": 9481.04095 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.1744, "high": 0.1778, "low": 0.1739, "close": 0.1752, "volume": 47820.8, "close_time": 1769309999999, "quote_volume": 8399.41989, "trades": 902, "taker_buy_base": 25216.5, "taker_buy_quote": 4425.41362 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1752, "high": 0.178, "low": 0.1742, "close": 0.175, "volume": 51980.5, "close_time": 1769313599999, "quote_volume": 9151.41476, "trades": 802, "taker_buy_base": 32420.2, "taker_buy_quote": 5707.66929 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1749, "high": 0.1749, "low": 0.1688, "close": 0.1726, "volume": 65579.6, "close_time": 1769317199999, "quote_volume": 11242.73326, "trades": 811, "taker_buy_base": 26880.8, "taker_buy_quote": 4605.00715 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.1727, "high": 0.1755, "low": 0.1717, "close": 0.1747, "volume": 37630.4, "close_time": 1769320799999, "quote_volume": 6530.83244, "trades": 760, "taker_buy_base": 21263.4, "taker_buy_quote": 3691.90295 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1748, "high": 0.177, "low": 0.1713, "close": 0.1719, "volume": 56206.3, "close_time": 1769324399999, "quote_volume": 9790.65207, "trades": 1041, "taker_buy_base": 30964.6, "taker_buy_quote": 5390.74728 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1719, "high": 0.1751, "low": 0.1706, "close": 0.1736, "volume": 50954.6, "close_time": 1769327999999, "quote_volume": 8795.58242, "trades": 774, "taker_buy_base": 19503.4, "taker_buy_quote": 3366.20989 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1736, "high": 0.1756, "low": 0.171, "close": 0.1714, "volume": 46333.7, "close_time": 1769331599999, "quote_volume": 8053.53064, "trades": 748, "taker_buy_base": 16898.5, "taker_buy_quote": 2942.90375 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1715, "high": 0.1871, "low": 0.171, "close": 0.1785, "volume": 194086.6, "close_time": 1769335199999, "quote_volume": 34623.93573, "trades": 1070, "taker_buy_base": 88683.5, "taker_buy_quote": 15794.43005 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1785, "high": 0.1819, "low": 0.1766, "close": 0.1786, "volume": 107292.1, "close_time": 1769338799999, "quote_volume": 19191.52835, "trades": 1487, "taker_buy_base": 41387.0, "taker_buy_quote": 7387.55136 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1786, "high": 0.1818, "low": 0.1782, "close": 0.1782, "volume": 58008.7, "close_time": 1769342399999, "quote_volume": 10443.82926, "trades": 934, "taker_buy_base": 23000.4, "taker_buy_quote": 4135.42671 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1782, "high": 0.1821, "low": 0.1761, "close": 0.1775, "volume": 60226.3, "close_time": 1769345999999, "quote_volume": 10789.44652, "trades": 1034, "taker_buy_base": 21502.5, "taker_buy_quote": 3851.68824 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1777, "high": 0.1783, "low": 0.1735, "close": 0.1769, "volume": 72554.6, "close_time": 1769349599999, "quote_volume": 12765.72944, "trades": 1070, "taker_buy_base": 35057.8, "taker_buy_quote": 6169.81454 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1768, "high": 0.1775, "low": 0.1719, "close": 0.1733, "volume": 97774.9, "close_time": 1769353199999, "quote_volume": 17012.70246, "trades": 1174, "taker_buy_base": 48593.1, "taker_buy_quote": 8437.87732 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.1732, "high": 0.174, "low": 0.1691, "close": 0.1697, "volume": 45922.7, "close_time": 1769356799999, "quote_volume": 7880.83975, "trades": 921, "taker_buy_base": 14930.5, "taker_buy_quote": 2567.75497 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1697, "high": 0.1701, "low": 0.1652, "close": 0.1672, "volume": 114548.8, "close_time": 1769360399999, "quote_volume": 19157.94807, "trades": 1601, "taker_buy_base": 60068.3, "taker_buy_quote": 10044.54513 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1672, "high": 0.1677, "low": 0.1643, "close": 0.1646, "volume": 58493.6, "close_time": 1769363999999, "quote_volume": 9709.11005, "trades": 845, "taker_buy_base": 19851.8, "taker_buy_quote": 3301.18609 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1646, "high": 0.1646, "low": 0.1596, "close": 0.161, "volume": 73877.0, "close_time": 1769367599999, "quote_volume": 11962.59258, "trades": 1230, "taker_buy_base": 42749.9, "taker_buy_quote": 6927.85095 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.161, "high": 0.1617, "low": 0.1571, "close": 0.1584, "volume": 76386.8, "close_time": 1769371199999, "quote_volume": 12176.69364, "trades": 758, "taker_buy_base": 39059.3, "taker_buy_quote": 6239.48827 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1583, "high": 0.16, "low": 0.1557, "close": 0.157, "volume": 60063.8, "close_time": 1769374799999, "quote_volume": 9473.06229, "trades": 768, "taker_buy_base": 32011.7, "taker_buy_quote": 5059.12434 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.1571, "high": 0.1577, "low": 0.1557, "close": 0.1559, "volume": 13706.9, "close_time": 1769378399999, "quote_volume": 2153.74245, "trades": 187, "taker_buy_base": 10377.5, "taker_buy_quote": 1631.84655 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.1556, "high": 0.1577, "low": 0.1552, "close": 0.1558, "volume": 3586.7, "close_time": 1769381999999, "quote_volume": 561.08565, "trades": 55, "taker_buy_base": 2168.6, "taker_buy_quote": 339.6524 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1555, "high": 0.1555, "low": 0.1527, "close": 0.1534, "volume": 31036.6, "close_time": 1769385599999, "quote_volume": 4786.33177, "trades": 172, "taker_buy_base": 15999.1, "taker_buy_quote": 2467.25459 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1533, "high": 0.1533, "low": 0.1505, "close": 0.1523, "volume": 29421.6, "close_time": 1769389199999, "quote_volume": 4458.95122, "trades": 216, "taker_buy_base": 14781.9, "taker_buy_quote": 2237.11738 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1518, "high": 0.1566, "low": 0.1518, "close": 0.1546, "volume": 42403.3, "close_time": 1769392799999, "quote_volume": 6579.58166, "trades": 262, "taker_buy_base": 21073.7, "taker_buy_quote": 3276.81606 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1545, "high": 0.1582, "low": 0.1521, "close": 0.1581, "volume": 33203.9, "close_time": 1769396399999, "quote_volume": 5171.74053, "trades": 224, "taker_buy_base": 14116.7, "taker_buy_quote": 2206.22522 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1581, "high": 0.1589, "low": 0.155, "close": 0.1552, "volume": 7862.4, "close_time": 1769399999999, "quote_volume": 1230.73348, "trades": 204, "taker_buy_base": 4450.4, "taker_buy_quote": 698.03528 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1544, "high": 0.1596, "low": 0.1537, "close": 0.1592, "volume": 41701.7, "close_time": 1769403599999, "quote_volume": 6516.20953, "trades": 734, "taker_buy_base": 26955.9, "taker_buy_quote": 4204.33487 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.1592, "high": 0.1619, "low": 0.1579, "close": 0.1584, "volume": 54565.2, "close_time": 1769407199999, "quote_volume": 8766.29726, "trades": 220, "taker_buy_base": 27072.7, "taker_buy_quote": 4337.61631 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1583, "high": 0.1599, "low": 0.1582, "close": 0.1591, "volume": 16593.3, "close_time": 1769410799999, "quote_volume": 2637.35376, "trades": 278, "taker_buy_base": 8497.9, "taker_buy_quote": 1352.82258 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.159, "high": 0.16, "low": 0.158, "close": 0.1587, "volume": 10783.2, "close_time": 1769414399999, "quote_volume": 1716.36205, "trades": 103, "taker_buy_base": 7296.9, "taker_buy_quote": 1163.23756 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1584, "high": 0.159, "low": 0.1564, "close": 0.1569, "volume": 39063.3, "close_time": 1769417999999, "quote_volume": 6170.00084, "trades": 358, "taker_buy_base": 16958.3, "taker_buy_quote": 2684.51929 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1572, "high": 0.1608, "low": 0.157, "close": 0.1599, "volume": 29448.2, "close_time": 1769421599999, "quote_volume": 4703.55016, "trades": 95, "taker_buy_base": 16078.6, "taker_buy_quote": 2568.88316 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1601, "high": 0.164, "low": 0.1598, "close": 0.1614, "volume": 49809.9, "close_time": 1769425199999, "quote_volume": 8084.86716, "trades": 243, "taker_buy_base": 22987.1, "taker_buy_quote": 3728.37985 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1609, "high": 0.1637, "low": 0.1603, "close": 0.1623, "volume": 11882.9, "close_time": 1769428799999, "quote_volume": 1921.30671, "trades": 121, "taker_buy_base": 5545.1, "taker_buy_quote": 894.74996 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1626, "high": 0.1696, "low": 0.1615, "close": 0.1622, "volume": 294703.4, "close_time": 1769432399999, "quote_volume": 48911.48178, "trades": 1353, "taker_buy_base": 141157.0, "taker_buy_quote": 23409.32676 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1623, "high": 0.1689, "low": 0.162, "close": 0.1642, "volume": 96512.1, "close_time": 1769435999999, "quote_volume": 15960.8668, "trades": 961, "taker_buy_base": 44083.4, "taker_buy_quote": 7266.94686 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.1643, "high": 0.1645, "low": 0.1593, "close": 0.1606, "volume": 83966.5, "close_time": 1769439599999, "quote_volume": 13559.09885, "trades": 1005, "taker_buy_base": 40079.0, "taker_buy_quote": 6464.01718 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1602, "high": 0.1616, "low": 0.1588, "close": 0.1607, "volume": 32207.4, "close_time": 1769443199999, "quote_volume": 5153.59761, "trades": 420, "taker_buy_base": 15919.8, "taker_buy_quote": 2549.07822 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1606, "high": 0.1641, "low": 0.16, "close": 0.1641, "volume": 125597.9, "close_time": 1769446799999, "quote_volume": 20301.52052, "trades": 760, "taker_buy_base": 81734.0, "taker_buy_quote": 13231.93669 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1641, "high": 0.165, "low": 0.1623, "close": 0.1648, "volume": 20336.5, "close_time": 1769450399999, "quote_volume": 3324.36282, "trades": 165, "taker_buy_base": 9859.8, "taker_buy_quote": 1610.13634 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.1646, "high": 0.166, "low": 0.1628, "close": 0.1641, "volume": 98861.7, "close_time": 1769453999999, "quote_volume": 16241.09161, "trades": 338, "taker_buy_base": 64598.6, "taker_buy_quote": 10605.67301 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1635, "high": 0.1661, "low": 0.1624, "close": 0.1628, "volume": 99302.6, "close_time": 1769457599999, "quote_volume": 16188.91632, "trades": 112, "taker_buy_base": 79879.5, "taker_buy_quote": 13010.55324 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1626, "high": 0.1637, "low": 0.1623, "close": 0.1629, "volume": 14247.1, "close_time": 1769461199999, "quote_volume": 2322.14767, "trades": 122, "taker_buy_base": 12007.7, "taker_buy_quote": 1957.80179 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1633, "high": 0.172, "low": 0.1633, "close": 0.1708, "volume": 94163.3, "close_time": 1769464799999, "quote_volume": 15890.14931, "trades": 905, "taker_buy_base": 56838.5, "taker_buy_quote": 9562.76831 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.171, "high": 0.1742, "low": 0.1664, "close": 0.1674, "volume": 215463.3, "close_time": 1769468399999, "quote_volume": 36545.04502, "trades": 2102, "taker_buy_base": 88767.6, "taker_buy_quote": 15124.44254 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1674, "high": 0.1712, "low": 0.1671, "close": 0.1709, "volume": 72531.0, "close_time": 1769471999999, "quote_volume": 12285.84511, "trades": 906, "taker_buy_base": 38165.4, "taker_buy_quote": 6470.9043 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1667, "close": 0.1691, "volume": 50303.7, "close_time": 1769475599999, "quote_volume": 8435.56859, "trades": 811, "taker_buy_base": 25744.9, "taker_buy_quote": 4319.35926 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.169, "high": 0.17, "low": 0.1669, "close": 0.1684, "volume": 21534.5, "close_time": 1769479199999, "quote_volume": 3627.57497, "trades": 416, "taker_buy_base": 8782.7, "taker_buy_quote": 1480.75425 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1686, "high": 0.1722, "low": 0.1686, "close": 0.1701, "volume": 27509.7, "close_time": 1769482799999, "quote_volume": 4672.68057, "trades": 371, "taker_buy_base": 12485.5, "taker_buy_quote": 2124.49545 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.17, "high": 0.1752, "low": 0.1698, "close": 0.1738, "volume": 124804.5, "close_time": 1769486399999, "quote_volume": 21586.66827, "trades": 1216, "taker_buy_base": 58027.3, "taker_buy_quote": 10028.49944 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1736, "high": 0.179, "low": 0.1734, "close": 0.1767, "volume": 178256.9, "close_time": 1769489999999, "quote_volume": 31621.79361, "trades": 1979, "taker_buy_base": 68370.6, "taker_buy_quote": 12118.80365 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1767, "high": 0.1774, "low": 0.1718, "close": 0.174, "volume": 58290.3, "close_time": 1769493599999, "quote_volume": 10185.99038, "trades": 786, "taker_buy_base": 36710.2, "taker_buy_quote": 6420.20832 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.174, "high": 0.174, "low": 0.169, "close": 0.1695, "volume": 57745.3, "close_time": 1769497199999, "quote_volume": 9867.33082, "trades": 506, "taker_buy_base": 22625.5, "taker_buy_quote": 3883.57938 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1696, "high": 0.1705, "low": 0.1674, "close": 0.1678, "volume": 39975.7, "close_time": 1769500799999, "quote_volume": 6758.45263, "trades": 436, "taker_buy_base": 18297.2, "taker_buy_quote": 3096.41202 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1679, "high": 0.1694, "low": 0.1664, "close": 0.1694, "volume": 54399.4, "close_time": 1769504399999, "quote_volume": 9138.99921, "trades": 634, "taker_buy_base": 20922.3, "taker_buy_quote": 3510.16349 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1689, "high": 0.1695, "low": 0.1631, "close": 0.1638, "volume": 67789.8, "close_time": 1769507999999, "quote_volume": 11190.53321, "trades": 739, "taker_buy_base": 46593.4, "taker_buy_quote": 7692.68472 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.1638, "high": 0.1662, "low": 0.1637, "close": 0.1638, "volume": 88426.9, "close_time": 1769511599999, "quote_volume": 14565.24949, "trades": 537, "taker_buy_base": 48690.1, "taker_buy_quote": 8024.85276 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1639, "high": 0.1646, "low": 0.1624, "close": 0.1637, "volume": 28066.1, "close_time": 1769515199999, "quote_volume": 4588.43541, "trades": 363, "taker_buy_base": 11246.4, "taker_buy_quote": 1841.17816 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1637, "high": 0.1644, "low": 0.1617, "close": 0.1627, "volume": 31170.2, "close_time": 1769518799999, "quote_volume": 5079.12036, "trades": 372, "taker_buy_base": 19773.4, "taker_buy_quote": 3222.78407 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1626, "high": 0.163, "low": 0.1592, "close": 0.1602, "volume": 44253.4, "close_time": 1769522399999, "quote_volume": 7106.52386, "trades": 497, "taker_buy_base": 21846.0, "taker_buy_quote": 3513.79424 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1602, "high": 0.1618, "low": 0.1598, "close": 0.1601, "volume": 59976.5, "close_time": 1769525999999, "quote_volume": 9636.06933, "trades": 629, "taker_buy_base": 32577.9, "taker_buy_quote": 5227.85568 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1601, "high": 0.1617, "low": 0.1586, "close": 0.161, "volume": 90706.0, "close_time": 1769529599999, "quote_volume": 14537.34702, "trades": 818, "taker_buy_base": 44478.5, "taker_buy_quote": 7131.72341 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1613, "high": 0.1641, "low": 0.1613, "close": 0.1631, "volume": 199182.7, "close_time": 1769533199999, "quote_volume": 32567.64403, "trades": 654, "taker_buy_base": 36360.7, "taker_buy_quote": 5928.15112 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.1629, "high": 0.1629, "low": 0.1599, "close": 0.1603, "volume": 41525.3, "close_time": 1769536799999, "quote_volume": 6693.84618, "trades": 434, "taker_buy_base": 27934.4, "taker_buy_quote": 4505.70777 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1604, "high": 0.1627, "low": 0.16, "close": 0.162, "volume": 31857.2, "close_time": 1769540399999, "quote_volume": 5128.30585, "trades": 374, "taker_buy_base": 21817.6, "taker_buy_quote": 3515.03064 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1621, "high": 0.1629, "low": 0.1613, "close": 0.1624, "volume": 37541.9, "close_time": 1769543999999, "quote_volume": 6094.49196, "trades": 393, "taker_buy_base": 31954.4, "taker_buy_quote": 5189.56243 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1622, "high": 0.1645, "low": 0.1608, "close": 0.1644, "volume": 69430.0, "close_time": 1769547599999, "quote_volume": 11351.22702, "trades": 623, "taker_buy_base": 16097.7, "taker_buy_quote": 2629.9603 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1641, "high": 0.1643, "low": 0.1627, "close": 0.1628, "volume": 43739.5, "close_time": 1769551199999, "quote_volume": 7164.37207, "trades": 283, "taker_buy_base": 24271.6, "taker_buy_quote": 3975.93515 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.1628, "high": 0.164, "low": 0.1626, "close": 0.164, "volume": 24283.2, "close_time": 1769554799999, "quote_volume": 3960.89011, "trades": 476, "taker_buy_base": 12576.7, "taker_buy_quote": 2053.08717 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.164, "high": 0.1649, "low": 0.1636, "close": 0.1636, "volume": 42727.0, "close_time": 1769558399999, "quote_volume": 7028.78154, "trades": 376, "taker_buy_base": 7561.5, "taker_buy_quote": 1241.79519 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1638, "high": 0.1638, "low": 0.1618, "close": 0.1625, "volume": 27369.8, "close_time": 1769561999999, "quote_volume": 4449.37011, "trades": 575, "taker_buy_base": 10354.2, "taker_buy_quote": 1683.65917 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1626, "high": 0.1634, "low": 0.161, "close": 0.1614, "volume": 11952.1, "close_time": 1769565599999, "quote_volume": 1941.78355, "trades": 257, "taker_buy_base": 8131.2, "taker_buy_quote": 1322.59107 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.1613, "high": 0.1618, "low": 0.1606, "close": 0.1618, "volume": 7075.1, "close_time": 1769569199999, "quote_volume": 1140.07984, "trades": 218, "taker_buy_base": 3925.7, "taker_buy_quote": 632.47508 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1617, "high": 0.1646, "low": 0.1596, "close": 0.1597, "volume": 48034.1, "close_time": 1769572799999, "quote_volume": 7748.39027, "trades": 363, "taker_buy_base": 26230.7, "taker_buy_quote": 4248.13315 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1595, "high": 0.1604, "low": 0.1576, "close": 0.1604, "volume": 98497.0, "close_time": 1769576399999, "quote_volume": 15654.91308, "trades": 442, "taker_buy_base": 23737.8, "taker_buy_quote": 3774.047 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1605, "high": 0.1609, "low": 0.1599, "close": 0.1604, "volume": 7670.1, "close_time": 1769579999999, "quote_volume": 1230.11007, "trades": 208, "taker_buy_base": 4256.7, "taker_buy_quote": 682.51422 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1604, "high": 0.163, "low": 0.1604, "close": 0.1627, "volume": 28565.9, "close_time": 1769583599999, "quote_volume": 4615.7719, "trades": 425, "taker_buy_base": 14350.5, "taker_buy_quote": 2319.2731 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.1628, "high": 0.1675, "low": 0.1628, "close": 0.1648, "volume": 108209.6, "close_time": 1769587199999, "quote_volume": 17955.49907, "trades": 924, "taker_buy_base": 60860.6, "taker_buy_quote": 10096.06303 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1649, "high": 0.1673, "low": 0.163, "close": 0.1651, "volume": 81328.8, "close_time": 1769590799999, "quote_volume": 13399.29115, "trades": 803, "taker_buy_base": 37563.5, "taker_buy_quote": 6202.3142 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.165, "high": 0.1667, "low": 0.1638, "close": 0.1648, "volume": 53774.1, "close_time": 1769594399999, "quote_volume": 8861.20456, "trades": 662, "taker_buy_base": 27370.3, "taker_buy_quote": 4506.53538 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1649, "high": 0.1693, "low": 0.1647, "close": 0.1674, "volume": 123496.2, "close_time": 1769597999999, "quote_volume": 20639.0443, "trades": 1203, "taker_buy_base": 68908.2, "taker_buy_quote": 11514.39999 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1675, "high": 0.1687, "low": 0.1646, "close": 0.1687, "volume": 49990.8, "close_time": 1769601599999, "quote_volume": 8300.89666, "trades": 622, "taker_buy_base": 18303.1, "taker_buy_quote": 3038.37583 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1686, "high": 0.1711, "low": 0.1668, "close": 0.1698, "volume": 120196.0, "close_time": 1769605199999, "quote_volume": 20323.94477, "trades": 1032, "taker_buy_base": 66146.0, "taker_buy_quote": 11191.48536 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.17, "high": 0.1704, "low": 0.1657, "close": 0.1659, "volume": 62849.8, "close_time": 1769608799999, "quote_volume": 10563.5975, "trades": 1003, "taker_buy_base": 29258.9, "taker_buy_quote": 4915.77754 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1659, "high": 0.1708, "low": 0.1658, "close": 0.167, "volume": 103575.5, "close_time": 1769612399999, "quote_volume": 17459.87479, "trades": 1304, "taker_buy_base": 50965.9, "taker_buy_quote": 8607.7466 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1671, "high": 0.1678, "low": 0.1626, "close": 0.1632, "volume": 71828.8, "close_time": 1769615999999, "quote_volume": 11815.13237, "trades": 1070, "taker_buy_base": 16518.9, "taker_buy_quote": 2720.73332 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1633, "high": 0.1636, "low": 0.1618, "close": 0.1632, "volume": 59568.7, "close_time": 1769619599999, "quote_volume": 9667.98911, "trades": 369, "taker_buy_base": 40802.5, "taker_buy_quote": 6616.66939 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.1632, "high": 0.1635, "low": 0.1615, "close": 0.1633, "volume": 11604.1, "close_time": 1769623199999, "quote_volume": 1885.65929, "trades": 267, "taker_buy_base": 5482.3, "taker_buy_quote": 891.1566 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.1627, "high": 0.1636, "low": 0.1617, "close": 0.1621, "volume": 11136.9, "close_time": 1769626799999, "quote_volume": 1815.29942, "trades": 140, "taker_buy_base": 7112.8, "taker_buy_quote": 1160.74125 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.162, "high": 0.1628, "low": 0.1614, "close": 0.1616, "volume": 16824.3, "close_time": 1769630399999, "quote_volume": 2724.80433, "trades": 368, "taker_buy_base": 8178.4, "taker_buy_quote": 1324.66838 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1616, "high": 0.162, "low": 0.1604, "close": 0.1608, "volume": 57240.6, "close_time": 1769633999999, "quote_volume": 9218.63011, "trades": 314, "taker_buy_base": 6364.9, "taker_buy_quote": 1026.00816 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.1608, "high": 0.1612, "low": 0.1597, "close": 0.1612, "volume": 78438.3, "close_time": 1769637599999, "quote_volume": 12569.94805, "trades": 349, "taker_buy_base": 11548.1, "taker_buy_quote": 1850.97473 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.1609, "high": 0.1614, "low": 0.1602, "close": 0.1614, "volume": 7249.0, "close_time": 1769641199999, "quote_volume": 1165.42981, "trades": 177, "taker_buy_base": 4209.6, "taker_buy_quote": 676.54429 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1614, "high": 0.1615, "low": 0.1605, "close": 0.1605, "volume": 13203.6, "close_time": 1769644799999, "quote_volume": 2126.4508, "trades": 182, "taker_buy_base": 3669.4, "taker_buy_quote": 590.66959 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1607, "high": 0.1608, "low": 0.1556, "close": 0.1571, "volume": 223059.5, "close_time": 1769648399999, "quote_volume": 35087.82069, "trades": 679, "taker_buy_base": 35063.9, "taker_buy_quote": 5531.21378 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.1571, "high": 0.1581, "low": 0.1558, "close": 0.157, "volume": 202912.8, "close_time": 1769651999999, "quote_volume": 31989.3324, "trades": 616, "taker_buy_base": 21285.5, "taker_buy_quote": 3351.91728 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.157, "high": 0.1576, "low": 0.1533, "close": 0.1536, "volume": 53897.2, "close_time": 1769655599999, "quote_volume": 8396.70264, "trades": 587, "taker_buy_base": 21045.9, "taker_buy_quote": 3271.2894 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.1538, "high": 0.1575, "low": 0.1534, "close": 0.1552, "volume": 52871.4, "close_time": 1769659199999, "quote_volume": 8193.55486, "trades": 389, "taker_buy_base": 31191.1, "taker_buy_quote": 4839.86098 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.155, "high": 0.1567, "low": 0.1536, "close": 0.1563, "volume": 15817.6, "close_time": 1769662799999, "quote_volume": 2450.24799, "trades": 357, "taker_buy_base": 11570.5, "taker_buy_quote": 1791.05371 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.1562, "high": 0.1565, "low": 0.1542, "close": 0.1546, "volume": 32788.0, "close_time": 1769666399999, "quote_volume": 5092.62467, "trades": 259, "taker_buy_base": 13135.7, "taker_buy_quote": 2044.55975 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.1545, "high": 0.1551, "low": 0.1536, "close": 0.1541, "volume": 15799.3, "close_time": 1769669999999, "quote_volume": 2436.54273, "trades": 230, "taker_buy_base": 5846.6, "taker_buy_quote": 902.44779 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.154, "high": 0.1547, "low": 0.1526, "close": 0.1538, "volume": 18795.6, "close_time": 1769673599999, "quote_volume": 2887.28501, "trades": 206, "taker_buy_base": 9389.9, "taker_buy_quote": 1439.74028 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1538, "high": 0.1538, "low": 0.1514, "close": 0.1531, "volume": 12709.0, "close_time": 1769677199999, "quote_volume": 1939.80463, "trades": 281, "taker_buy_base": 5382.8, "taker_buy_quote": 821.44811 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.1531, "high": 0.1541, "low": 0.1523, "close": 0.1526, "volume": 24757.0, "close_time": 1769680799999, "quote_volume": 3793.10239, "trades": 166, "taker_buy_base": 10686.7, "taker_buy_quote": 1636.36848 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1526, "high": 0.1533, "low": 0.1523, "close": 0.1528, "volume": 11558.9, "close_time": 1769684399999, "quote_volume": 1764.49552, "trades": 74, "taker_buy_base": 4378.1, "taker_buy_quote": 667.55257 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1525, "high": 0.153, "low": 0.1516, "close": 0.1524, "volume": 2811.4, "close_time": 1769687999999, "quote_volume": 428.65559, "trades": 60, "taker_buy_base": 1817.9, "taker_buy_quote": 277.21025 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1524, "high": 0.1529, "low": 0.1513, "close": 0.1529, "volume": 29607.2, "close_time": 1769691599999, "quote_volume": 4507.44554, "trades": 42, "taker_buy_base": 12579.0, "taker_buy_quote": 1916.0498 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1541, "high": 0.1541, "low": 0.1528, "close": 0.1532, "volume": 7637.1, "close_time": 1769695199999, "quote_volume": 1170.35032, "trades": 65, "taker_buy_base": 5063.3, "taker_buy_quote": 775.95011 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1532, "high": 0.1534, "low": 0.1493, "close": 0.1499, "volume": 36193.6, "close_time": 1769698799999, "quote_volume": 5481.7123, "trades": 463, "taker_buy_base": 12217.8, "taker_buy_quote": 1859.96152 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1499, "high": 0.1502, "low": 0.143, "close": 0.1472, "volume": 157786.7, "close_time": 1769702399999, "quote_volume": 23016.07883, "trades": 935, "taker_buy_base": 73070.6, "taker_buy_quote": 10688.74338 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1473, "high": 0.1497, "low": 0.1461, "close": 0.1497, "volume": 21626.6, "close_time": 1769705999999, "quote_volume": 3189.97739, "trades": 519, "taker_buy_base": 12020.3, "taker_buy_quote": 1773.35355 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1497, "high": 0.1526, "low": 0.1481, "close": 0.1484, "volume": 299673.7, "close_time": 1769709599999, "quote_volume": 45615.15099, "trades": 775, "taker_buy_base": 37318.2, "taker_buy_quote": 5645.48838 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1484, "high": 0.1491, "low": 0.146, "close": 0.1465, "volume": 151140.9, "close_time": 1769713199999, "quote_volume": 22299.31737, "trades": 628, "taker_buy_base": 106007.0, "taker_buy_quote": 15646.66641 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1464, "high": 0.1475, "low": 0.145, "close": 0.1475, "volume": 10190.2, "close_time": 1769716799999, "quote_volume": 1488.54063, "trades": 136, "taker_buy_base": 6357.6, "taker_buy_quote": 927.41969 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1469, "high": 0.1489, "low": 0.1469, "close": 0.1483, "volume": 15136.2, "close_time": 1769720399999, "quote_volume": 2240.5319, "trades": 204, "taker_buy_base": 6032.3, "taker_buy_quote": 893.70888 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1483, "high": 0.1492, "low": 0.148, "close": 0.1484, "volume": 62877.1, "close_time": 1769723999999, "quote_volume": 9358.09244, "trades": 265, "taker_buy_base": 11122.8, "taker_buy_quote": 1653.18844 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1485, "high": 0.1496, "low": 0.1483, "close": 0.1485, "volume": 4513.9, "close_time": 1769727599999, "quote_volume": 670.97822, "trades": 55, "taker_buy_base": 3488.6, "taker_buy_quote": 518.28333 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1483, "high": 0.1488, "low": 0.1483, "close": 0.1488, "volume": 9439.5, "close_time": 1769731199999, "quote_volume": 1402.19918, "trades": 23, "taker_buy_base": 9144.4, "taker_buy_quote": 1358.34732 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1481, "high": 0.1495, "low": 0.1472, "close": 0.1495, "volume": 11401.9, "close_time": 1769734799999, "quote_volume": 1688.88868, "trades": 35, "taker_buy_base": 5813.6, "taker_buy_quote": 865.89373 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1497, "high": 0.1503, "low": 0.1441, "close": 0.1501, "volume": 70688.2, "close_time": 1769738399999, "quote_volume": 10361.35161, "trades": 424, "taker_buy_base": 41938.4, "taker_buy_quote": 6136.91779 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.15, "high": 0.1531, "low": 0.1482, "close": 0.1518, "volume": 85942.0, "close_time": 1769741999999, "quote_volume": 13012.40507, "trades": 434, "taker_buy_base": 46217.1, "taker_buy_quote": 7013.03869 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1521, "high": 0.1548, "low": 0.1511, "close": 0.1518, "volume": 91646.3, "close_time": 1769745599999, "quote_volume": 13959.26609, "trades": 275, "taker_buy_base": 54008.4, "taker_buy_quote": 8230.58924 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1519, "high": 0.1568, "low": 0.1509, "close": 0.1554, "volume": 58836.1, "close_time": 1769749199999, "quote_volume": 9081.33344, "trades": 170, "taker_buy_base": 23564.1, "taker_buy_quote": 3646.77503 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1554, "high": 0.1566, "low": 0.1533, "close": 0.1544, "volume": 16670.9, "close_time": 1769752799999, "quote_volume": 2581.39745, "trades": 215, "taker_buy_base": 9340.6, "taker_buy_quote": 1445.77056 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1543, "high": 0.1544, "low": 0.1513, "close": 0.1528, "volume": 32932.1, "close_time": 1769756399999, "quote_volume": 5025.06222, "trades": 309, "taker_buy_base": 21251.7, "taker_buy_quote": 3239.14843 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1529, "high": 0.157, "low": 0.1529, "close": 0.1535, "volume": 85922.2, "close_time": 1769759999999, "quote_volume": 13317.37875, "trades": 316, "taker_buy_base": 22039.6, "taker_buy_quote": 3406.11376 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1547, "high": 0.1547, "low": 0.1517, "close": 0.1519, "volume": 6768.1, "close_time": 1769763599999, "quote_volume": 1034.15659, "trades": 163, "taker_buy_base": 3000.8, "taker_buy_quote": 458.57889 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.1518, "high": 0.152, "low": 0.1497, "close": 0.1509, "volume": 35920.4, "close_time": 1769767199999, "quote_volume": 5411.93812, "trades": 143, "taker_buy_base": 9658.7, "taker_buy_quote": 1457.76633 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1509, "high": 0.1548, "low": 0.15, "close": 0.1547, "volume": 28212.1, "close_time": 1769770799999, "quote_volume": 4280.4087, "trades": 340, "taker_buy_base": 8416.4, "taker_buy_quote": 1280.63275 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1546, "high": 0.1569, "low": 0.154, "close": 0.1558, "volume": 27670.7, "close_time": 1769774399999, "quote_volume": 4298.67586, "trades": 411, "taker_buy_base": 16404.4, "taker_buy_quote": 2546.90451 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1558, "high": 0.1599, "low": 0.1551, "close": 0.1592, "volume": 59987.4, "close_time": 1769777999999, "quote_volume": 9471.46193, "trades": 685, "taker_buy_base": 24367.9, "taker_buy_quote": 3840.96222 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1592, "high": 0.16, "low": 0.1563, "close": 0.1572, "volume": 60970.9, "close_time": 1769781599999, "quote_volume": 9621.9461, "trades": 562, "taker_buy_base": 33776.6, "taker_buy_quote": 5325.06684 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1571, "high": 0.1586, "low": 0.1558, "close": 0.1575, "volume": 73789.4, "close_time": 1769785199999, "quote_volume": 11604.82317, "trades": 821, "taker_buy_base": 34515.7, "taker_buy_quote": 5434.0443 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1579, "high": 0.1616, "low": 0.1573, "close": 0.1611, "volume": 195320.9, "close_time": 1769788799999, "quote_volume": 31253.20412, "trades": 1112, "taker_buy_base": 90237.4, "taker_buy_quote": 14416.25245 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.161, "high": 0.1629, "low": 0.1567, "close": 0.159, "volume": 176124.6, "close_time": 1769792399999, "quote_volume": 28045.46981, "trades": 969, "taker_buy_base": 77934.7, "taker_buy_quote": 12402.21549 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1591, "high": 0.1591, "low": 0.1563, "close": 0.158, "volume": 51648.0, "close_time": 1769795999999, "quote_volume": 8126.01448, "trades": 451, "taker_buy_base": 26234.2, "taker_buy_quote": 4122.16881 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1579, "high": 0.161, "low": 0.1551, "close": 0.1595, "volume": 118562.5, "close_time": 1769799599999, "quote_volume": 18765.34397, "trades": 892, "taker_buy_base": 48630.7, "taker_buy_quote": 7666.12988 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1598, "high": 0.1617, "low": 0.1584, "close": 0.1596, "volume": 72089.3, "close_time": 1769803199999, "quote_volume": 11526.10639, "trades": 834, "taker_buy_base": 35987.2, "taker_buy_quote": 5754.55395 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1596, "high": 0.1635, "low": 0.1577, "close": 0.1589, "volume": 205493.5, "close_time": 1769806799999, "quote_volume": 33063.63201, "trades": 1374, "taker_buy_base": 115687.8, "taker_buy_quote": 18625.22392 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1593, "high": 0.1621, "low": 0.1587, "close": 0.1598, "volume": 126382.3, "close_time": 1769810399999, "quote_volume": 20238.33467, "trades": 636, "taker_buy_base": 77010.3, "taker_buy_quote": 12324.41131 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.1598, "high": 0.1599, "low": 0.1582, "close": 0.1598, "volume": 38992.7, "close_time": 1769813999999, "quote_volume": 6199.04524, "trades": 532, "taker_buy_base": 21333.1, "taker_buy_quote": 3393.04907 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1598, "high": 0.1612, "low": 0.1586, "close": 0.1604, "volume": 39509.0, "close_time": 1769817599999, "quote_volume": 6329.9308, "trades": 487, "taker_buy_base": 20823.2, "taker_buy_quote": 3336.27321 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1609, "high": 0.1619, "low": 0.1581, "close": 0.1616, "volume": 69570.0, "close_time": 1769821199999, "quote_volume": 11128.20784, "trades": 618, "taker_buy_base": 42634.6, "taker_buy_quote": 6827.11683 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1614, "high": 0.1616, "low": 0.1581, "close": 0.1588, "volume": 35464.5, "close_time": 1769824799999, "quote_volume": 5660.80208, "trades": 367, "taker_buy_base": 22532.2, "taker_buy_quote": 3594.12943 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1589, "high": 0.16, "low": 0.1571, "close": 0.1571, "volume": 33525.2, "close_time": 1769828399999, "quote_volume": 5316.7851, "trades": 290, "taker_buy_base": 21652.4, "taker_buy_quote": 3438.51711 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1573, "high": 0.1582, "low": 0.1566, "close": 0.1573, "volume": 18090.3, "close_time": 1769831999999, "quote_volume": 2846.75535, "trades": 182, "taker_buy_base": 8611.4, "taker_buy_quote": 1354.47522 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1571, "high": 0.1574, "low": 0.1561, "close": 0.1564, "volume": 6721.1, "close_time": 1769835599999, "quote_volume": 1053.90525, "trades": 167, "taker_buy_base": 3630.2, "taker_buy_quote": 568.89 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1564, "high": 0.1581, "low": 0.1561, "close": 0.1573, "volume": 15831.4, "close_time": 1769839199999, "quote_volume": 2483.18923, "trades": 213, "taker_buy_base": 7644.5, "taker_buy_quote": 1197.69813 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1569, "high": 0.1588, "low": 0.1554, "close": 0.1558, "volume": 38148.3, "close_time": 1769842799999, "quote_volume": 5957.6254, "trades": 339, "taker_buy_base": 22263.0, "taker_buy_quote": 3476.1715 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1559, "high": 0.1562, "low": 0.1537, "close": 0.1549, "volume": 21587.1, "close_time": 1769846399999, "quote_volume": 3336.88072, "trades": 288, "taker_buy_base": 9582.1, "taker_buy_quote": 1479.83881 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.155, "high": 0.155, "low": 0.1532, "close": 0.1549, "volume": 47408.2, "close_time": 1769849999999, "quote_volume": 7309.04929, "trades": 664, "taker_buy_base": 24124.8, "taker_buy_quote": 3719.83462 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.155, "high": 0.1567, "low": 0.1543, "close": 0.1546, "volume": 30099.6, "close_time": 1769853599999, "quote_volume": 4678.00414, "trades": 409, "taker_buy_base": 14798.1, "taker_buy_quote": 2299.81035 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.1545, "high": 0.1585, "low": 0.1545, "close": 0.1553, "volume": 37476.3, "close_time": 1769857199999, "quote_volume": 5875.36717, "trades": 334, "taker_buy_base": 21505.8, "taker_buy_quote": 3363.63833 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1551, "high": 0.1555, "low": 0.1541, "close": 0.1551, "volume": 11908.9, "close_time": 1769860799999, "quote_volume": 1845.75406, "trades": 244, "taker_buy_base": 4657.0, "taker_buy_quote": 720.92894 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1552, "high": 0.1557, "low": 0.1536, "close": 0.1539, "volume": 46479.2, "close_time": 1769864399999, "quote_volume": 7181.47548, "trades": 371, "taker_buy_base": 28977.7, "taker_buy_quote": 4479.07224 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1541, "high": 0.1542, "low": 0.1523, "close": 0.1531, "volume": 24765.8, "close_time": 1769867999999, "quote_volume": 3789.8668, "trades": 302, "taker_buy_base": 9207.0, "taker_buy_quote": 1409.55861 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1531, "high": 0.1541, "low": 0.1453, "close": 0.1486, "volume": 115494.7, "close_time": 1769871599999, "quote_volume": 17239.06834, "trades": 1609, "taker_buy_base": 62903.4, "taker_buy_quote": 9395.9857 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1486, "high": 0.1498, "low": 0.147, "close": 0.1477, "volume": 42844.1, "close_time": 1769875199999, "quote_volume": 6355.14208, "trades": 733, "taker_buy_base": 24024.1, "taker_buy_quote": 3558.99356 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1477, "high": 0.151, "low": 0.1467, "close": 0.1473, "volume": 46418.1, "close_time": 1769878799999, "quote_volume": 6873.55721, "trades": 668, "taker_buy_base": 22077.6, "taker_buy_quote": 3266.41012 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1473, "high": 0.1525, "low": 0.1326, "close": 0.1438, "volume": 177812.2, "close_time": 1769882399999, "quote_volume": 25247.03603, "trades": 1295, "taker_buy_base": 77584.7, "taker_buy_quote": 11003.70152 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1438, "high": 0.1443, "low": 0.1329, "close": 0.1408, "volume": 193190.7, "close_time": 1769885999999, "quote_volume": 26488.48438, "trades": 1096, "taker_buy_base": 120175.8, "taker_buy_quote": 16371.98895 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1408, "high": 0.143, "low": 0.1402, "close": 0.1422, "volume": 69809.9, "close_time": 1769889599999, "quote_volume": 9876.02527, "trades": 840, "taker_buy_base": 39832.8, "taker_buy_quote": 5632.10616 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1425, "high": 0.1439, "low": 0.1414, "close": 0.1434, "volume": 22242.2, "close_time": 1769893199999, "quote_volume": 3168.36128, "trades": 347, "taker_buy_base": 6996.4, "taker_buy_quote": 997.9529 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1435, "high": 0.1458, "low": 0.1426, "close": 0.1452, "volume": 16946.6, "close_time": 1769896799999, "quote_volume": 2440.55905, "trades": 370, "taker_buy_base": 9154.5, "taker_buy_quote": 1316.38507 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1453, "high": 0.1465, "low": 0.1438, "close": 0.1465, "volume": 18012.5, "close_time": 1769900399999, "quote_volume": 2606.73482, "trades": 185, "taker_buy_base": 8788.3, "taker_buy_quote": 1274.24464 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1467, "high": 0.1488, "low": 0.1457, "close": 0.148, "volume": 12947.3, "close_time": 1769903999999, "quote_volume": 1904.75927, "trades": 119, "taker_buy_base": 6714.1, "taker_buy_quote": 990.21837 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1473, "high": 0.1486, "low": 0.147, "close": 0.1478, "volume": 1618.6, "close_time": 1769907599999, "quote_volume": 238.93412, "trades": 38, "taker_buy_base": 1036.5, "taker_buy_quote": 152.92253 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1479, "high": 0.1483, "low": 0.146, "close": 0.1476, "volume": 16833.2, "close_time": 1769911199999, "quote_volume": 2472.95872, "trades": 224, "taker_buy_base": 9012.2, "taker_buy_quote": 1322.02952 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1478, "high": 0.1506, "low": 0.1464, "close": 0.1487, "volume": 25980.3, "close_time": 1769914799999, "quote_volume": 3855.7162, "trades": 271, "taker_buy_base": 10866.1, "taker_buy_quote": 1607.07065 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1486, "high": 0.1749, "low": 0.1486, "close": 0.1543, "volume": 1242318.7, "close_time": 1769918399999, "quote_volume": 200699.77627, "trades": 4173, "taker_buy_base": 663041.4, "taker_buy_quote": 107254.61389 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1542, "high": 0.1591, "low": 0.1521, "close": 0.1591, "volume": 107443.6, "close_time": 1769921999999, "quote_volume": 16698.22745, "trades": 694, "taker_buy_base": 36853.2, "taker_buy_quote": 5737.27757 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1591, "high": 0.1719, "low": 0.1588, "close": 0.1719, "volume": 461754.1, "close_time": 1769925599999, "quote_volume": 76214.46859, "trades": 1866, "taker_buy_base": 256429.9, "taker_buy_quote": 42384.90385 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.172, "high": 0.1737, "low": 0.1634, "close": 0.1637, "volume": 436338.2, "close_time": 1769929199999, "quote_volume": 73713.62947, "trades": 2244, "taker_buy_base": 215808.1, "taker_buy_quote": 36480.29597 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1637, "high": 0.1701, "low": 0.1627, "close": 0.1633, "volume": 139172.8, "close_time": 1769932799999, "quote_volume": 23086.3363, "trades": 1183, "taker_buy_base": 74621.5, "taker_buy_quote": 12366.02494 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1633, "high": 0.1658, "low": 0.1622, "close": 0.1637, "volume": 80786.2, "close_time": 1769936399999, "quote_volume": 13268.10597, "trades": 721, "taker_buy_base": 35120.0, "taker_buy_quote": 5760.91738 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1636, "high": 0.164, "low": 0.1601, "close": 0.1609, "volume": 89246.2, "close_time": 1769939999999, "quote_volume": 14433.70877, "trades": 835, "taker_buy_base": 52929.4, "taker_buy_quote": 8551.93312 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1608, "high": 0.1622, "low": 0.1542, "close": 0.1552, "volume": 90730.2, "close_time": 1769943599999, "quote_volume": 14280.56917, "trades": 562, "taker_buy_base": 32180.0, "taker_buy_quote": 5070.01399 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1554, "high": 0.1581, "low": 0.1535, "close": 0.1574, "volume": 84947.5, "close_time": 1769947199999, "quote_volume": 13227.82575, "trades": 695, "taker_buy_base": 51175.7, "taker_buy_quote": 7977.3231 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1574, "high": 0.1579, "low": 0.155, "close": 0.1567, "volume": 48667.6, "close_time": 1769950799999, "quote_volume": 7617.06454, "trades": 510, "taker_buy_base": 26328.6, "taker_buy_quote": 4122.00166 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1567, "high": 0.1573, "low": 0.1541, "close": 0.1549, "volume": 45557.7, "close_time": 1769954399999, "quote_volume": 7103.86516, "trades": 511, "taker_buy_base": 17733.8, "taker_buy_quote": 2762.60179 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1549, "high": 0.1551, "low": 0.1526, "close": 0.1542, "volume": 57839.0, "close_time": 1769957999999, "quote_volume": 8888.64171, "trades": 488, "taker_buy_base": 32930.7, "taker_buy_quote": 5066.43793 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1534, "high": 0.1543, "low": 0.1505, "close": 0.1523, "volume": 72637.7, "close_time": 1769961599999, "quote_volume": 11074.31539, "trades": 322, "taker_buy_base": 41770.0, "taker_buy_quote": 6360.47369 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1521, "high": 0.1549, "low": 0.1521, "close": 0.1528, "volume": 26879.9, "close_time": 1769965199999, "quote_volume": 4131.84039, "trades": 192, "taker_buy_base": 18194.2, "taker_buy_quote": 2799.08073 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.1529, "high": 0.154, "low": 0.1513, "close": 0.1529, "volume": 37176.0, "close_time": 1769968799999, "quote_volume": 5653.56284, "trades": 396, "taker_buy_base": 16438.6, "taker_buy_quote": 2500.82163 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.1529, "high": 0.1544, "low": 0.1528, "close": 0.1544, "volume": 21374.7, "close_time": 1769972399999, "quote_volume": 3282.16859, "trades": 447, "taker_buy_base": 11317.0, "taker_buy_quote": 1737.62258 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1545, "high": 0.1577, "low": 0.1537, "close": 0.1539, "volume": 117963.9, "close_time": 1769975999999, "quote_volume": 18316.97855, "trades": 654, "taker_buy_base": 58893.8, "taker_buy_quote": 9163.32919 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.154, "high": 0.1541, "low": 0.1517, "close": 0.1527, "volume": 44135.7, "close_time": 1769979599999, "quote_volume": 6731.51722, "trades": 427, "taker_buy_base": 24067.8, "taker_buy_quote": 3669.25064 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1527, "high": 0.1537, "low": 0.1513, "close": 0.153, "volume": 30130.5, "close_time": 1769983199999, "quote_volume": 4614.54606, "trades": 341, "taker_buy_base": 16042.5, "taker_buy_quote": 2457.42189 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1533, "high": 0.1564, "low": 0.1531, "close": 0.1544, "volume": 56284.9, "close_time": 1769986799999, "quote_volume": 8710.92839, "trades": 562, "taker_buy_base": 34945.1, "taker_buy_quote": 5403.60018 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1543, "high": 0.1549, "low": 0.1479, "close": 0.1513, "volume": 120865.2, "close_time": 1769990399999, "quote_volume": 18196.54319, "trades": 713, "taker_buy_base": 45905.2, "taker_buy_quote": 6912.35822 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1515, "high": 0.1539, "low": 0.1495, "close": 0.1537, "volume": 45861.8, "close_time": 1769993999999, "quote_volume": 6991.1923, "trades": 692, "taker_buy_base": 26688.1, "taker_buy_quote": 4069.73808 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1537, "high": 0.1583, "low": 0.1511, "close": 0.1567, "volume": 75328.9, "close_time": 1769997599999, "quote_volume": 11711.93648, "trades": 879, "taker_buy_base": 47336.4, "taker_buy_quote": 7366.95156 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.1561, "high": 0.1568, "low": 0.1546, "close": 0.1552, "volume": 48166.3, "close_time": 1770001199999, "quote_volume": 7495.65001, "trades": 631, "taker_buy_base": 19967.3, "taker_buy_quote": 3109.9461 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1553, "high": 0.1554, "low": 0.1492, "close": 0.1546, "volume": 86901.5, "close_time": 1770004799999, "quote_volume": 13181.35334, "trades": 1321, "taker_buy_base": 42328.3, "taker_buy_quote": 6396.08247 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1547, "high": 0.1561, "low": 0.152, "close": 0.1537, "volume": 9346.1, "close_time": 1770008399999, "quote_volume": 1440.01639, "trades": 93, "taker_buy_base": 2923.2, "taker_buy_quote": 451.16968 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.1536, "high": 0.1562, "low": 0.1499, "close": 0.1558, "volume": 53791.9, "close_time": 1770011999999, "quote_volume": 8223.87521, "trades": 712, "taker_buy_base": 27552.1, "taker_buy_quote": 4194.82659 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.1557, "high": 0.1601, "low": 0.1528, "close": 0.1599, "volume": 74287.3, "close_time": 1770015599999, "quote_volume": 11639.38536, "trades": 701, "taker_buy_base": 30206.6, "taker_buy_quote": 4717.81233 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1599, "high": 0.1628, "low": 0.1586, "close": 0.1603, "volume": 82773.3, "close_time": 1770019199999, "quote_volume": 13306.01565, "trades": 1195, "taker_buy_base": 41458.3, "taker_buy_quote": 6662.25977 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1604, "high": 0.1663, "low": 0.1593, "close": 0.1594, "volume": 197667.7, "close_time": 1770022799999, "quote_volume": 32309.86729, "trades": 1403, "taker_buy_base": 121206.6, "taker_buy_quote": 19817.92292 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1595, "high": 0.1616, "low": 0.1579, "close": 0.1612, "volume": 64684.3, "close_time": 1770026399999, "quote_volume": 10299.45851, "trades": 825, "taker_buy_base": 36200.7, "taker_buy_quote": 5768.23597 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.1612, "high": 0.1629, "low": 0.1591, "close": 0.1597, "volume": 27926.8, "close_time": 1770029999999, "quote_volume": 4489.59535, "trades": 165, "taker_buy_base": 15524.6, "taker_buy_quote": 2507.02535 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1599, "high": 0.1606, "low": 0.1584, "close": 0.159, "volume": 34775.3, "close_time": 1770033599999, "quote_volume": 5547.6214, "trades": 232, "taker_buy_base": 22242.3, "taker_buy_quote": 3549.20652 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.159, "high": 0.1601, "low": 0.1581, "close": 0.1594, "volume": 8876.6, "close_time": 1770037199999, "quote_volume": 1411.72062, "trades": 177, "taker_buy_base": 4348.0, "taker_buy_quote": 693.07053 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.159, "high": 0.1611, "low": 0.1569, "close": 0.1611, "volume": 42638.0, "close_time": 1770040799999, "quote_volume": 6736.81618, "trades": 275, "taker_buy_base": 21496.9, "taker_buy_quote": 3403.32119 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.161, "high": 0.1635, "low": 0.1598, "close": 0.1611, "volume": 42554.6, "close_time": 1770044399999, "quote_volume": 6859.40581, "trades": 524, "taker_buy_base": 28650.0, "taker_buy_quote": 4614.11533 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1615, "high": 0.1667, "low": 0.1611, "close": 0.1631, "volume": 51222.2, "close_time": 1770047999999, "quote_volume": 8364.24594, "trades": 443, "taker_buy_base": 34179.5, "taker_buy_quote": 5578.49291 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1631, "high": 0.1631, "low": 0.1603, "close": 0.1606, "volume": 34302.7, "close_time": 1770051599999, "quote_volume": 5544.60951, "trades": 368, "taker_buy_base": 18956.4, "taker_buy_quote": 3064.05601 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1606, "high": 0.1633, "low": 0.1606, "close": 0.1626, "volume": 37089.7, "close_time": 1770055199999, "quote_volume": 6025.62306, "trades": 221, "taker_buy_base": 20750.3, "taker_buy_quote": 3371.24928 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1627, "high": 0.1638, "low": 0.1613, "close": 0.1638, "volume": 16613.8, "close_time": 1770058799999, "quote_volume": 2699.34102, "trades": 201, "taker_buy_base": 10928.9, "taker_buy_quote": 1778.61329 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.164, "high": 0.1664, "low": 0.1629, "close": 0.1641, "volume": 64357.6, "close_time": 1770062399999, "quote_volume": 10560.7228, "trades": 90, "taker_buy_base": 44137.5, "taker_buy_quote": 7247.0042 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1642, "high": 0.1696, "low": 0.164, "close": 0.1684, "volume": 126912.3, "close_time": 1770065999999, "quote_volume": 21177.21156, "trades": 464, "taker_buy_base": 79020.0, "taker_buy_quote": 13189.21605 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1686, "high": 0.1686, "low": 0.1655, "close": 0.166, "volume": 64882.9, "close_time": 1770069599999, "quote_volume": 10849.42223, "trades": 283, "taker_buy_base": 36031.7, "taker_buy_quote": 6017.58727 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1662, "high": 0.1664, "low": 0.1647, "close": 0.1661, "volume": 50081.9, "close_time": 1770073199999, "quote_volume": 8288.92563, "trades": 158, "taker_buy_base": 23550.8, "taker_buy_quote": 3897.86818 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1659, "high": 0.1659, "low": 0.1638, "close": 0.1652, "volume": 36295.8, "close_time": 1770076799999, "quote_volume": 5977.95768, "trades": 162, "taker_buy_base": 16401.4, "taker_buy_quote": 2707.85562 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1645, "high": 0.1674, "low": 0.162, "close": 0.1674, "volume": 44412.7, "close_time": 1770080399999, "quote_volume": 7312.96464, "trades": 625, "taker_buy_base": 27243.4, "taker_buy_quote": 4492.36442 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1673, "high": 0.1683, "low": 0.1626, "close": 0.1627, "volume": 43480.8, "close_time": 1770083999999, "quote_volume": 7214.94965, "trades": 580, "taker_buy_base": 22611.1, "taker_buy_quote": 3747.30136 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1628, "high": 0.163, "low": 0.1603, "close": 0.1609, "volume": 63270.9, "close_time": 1770087599999, "quote_volume": 10209.67344, "trades": 688, "taker_buy_base": 39739.3, "taker_buy_quote": 6411.06766 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1609, "high": 0.1666, "low": 0.1596, "close": 0.1664, "volume": 63808.4, "close_time": 1770091199999, "quote_volume": 10378.66923, "trades": 752, "taker_buy_base": 44169.0, "taker_buy_quote": 7185.40472 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1666, "high": 0.1698, "low": 0.1649, "close": 0.1679, "volume": 67307.3, "close_time": 1770094799999, "quote_volume": 11208.01147, "trades": 652, "taker_buy_base": 27147.6, "taker_buy_quote": 4526.8332 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1679, "high": 0.168, "low": 0.1646, "close": 0.1646, "volume": 60283.1, "close_time": 1770098399999, "quote_volume": 10032.90193, "trades": 683, "taker_buy_base": 32139.3, "taker_buy_quote": 5347.39803 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1647, "high": 0.1683, "low": 0.1634, "close": 0.1671, "volume": 82795.2, "close_time": 1770101999999, "quote_volume": 13707.39086, "trades": 606, "taker_buy_base": 41019.3, "taker_buy_quote": 6791.80823 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.1673, "high": 0.1699, "low": 0.1656, "close": 0.1685, "volume": 39354.8, "close_time": 1770105599999, "quote_volume": 6585.16141, "trades": 535, "taker_buy_base": 14628.1, "taker_buy_quote": 2453.56523 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1684, "high": 0.1705, "low": 0.167, "close": 0.167, "volume": 54091.7, "close_time": 1770109199999, "quote_volume": 9140.70712, "trades": 714, "taker_buy_base": 21964.2, "taker_buy_quote": 3716.40364 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1669, "high": 0.1685, "low": 0.164, "close": 0.1664, "volume": 102066.0, "close_time": 1770112799999, "quote_volume": 16926.43145, "trades": 898, "taker_buy_base": 44488.1, "taker_buy_quote": 7377.51945 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.1663, "high": 0.1663, "low": 0.1591, "close": 0.1616, "volume": 91966.0, "close_time": 1770116399999, "quote_volume": 14881.88625, "trades": 605, "taker_buy_base": 24058.9, "taker_buy_quote": 3884.99267 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1619, "high": 0.1626, "low": 0.1616, "close": 0.1617, "volume": 40388.3, "close_time": 1770119999999, "quote_volume": 6548.11189, "trades": 467, "taker_buy_base": 28188.8, "taker_buy_quote": 4569.74605 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1617, "high": 0.164, "low": 0.1614, "close": 0.1632, "volume": 40830.2, "close_time": 1770123599999, "quote_volume": 6644.80704, "trades": 407, "taker_buy_base": 20706.8, "taker_buy_quote": 3364.9252 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1632, "high": 0.1633, "low": 0.1622, "close": 0.1622, "volume": 18624.0, "close_time": 1770127199999, "quote_volume": 3029.01094, "trades": 297, "taker_buy_base": 11603.4, "taker_buy_quote": 1887.44117 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1622, "high": 0.1629, "low": 0.1587, "close": 0.159, "volume": 53991.6, "close_time": 1770130799999, "quote_volume": 8681.30942, "trades": 768, "taker_buy_base": 30289.2, "taker_buy_quote": 4865.13254 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.1589, "high": 0.1621, "low": 0.1588, "close": 0.1615, "volume": 109810.2, "close_time": 1770134399999, "quote_volume": 17611.01573, "trades": 1289, "taker_buy_base": 58060.8, "taker_buy_quote": 9300.43202 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1615, "high": 0.1618, "low": 0.1588, "close": 0.1594, "volume": 56521.4, "close_time": 1770137999999, "quote_volume": 9043.14552, "trades": 754, "taker_buy_base": 24828.7, "taker_buy_quote": 3972.51383 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.1593, "high": 0.1598, "low": 0.1578, "close": 0.1579, "volume": 78288.5, "close_time": 1770141599999, "quote_volume": 12408.09017, "trades": 770, "taker_buy_base": 37712.8, "taker_buy_quote": 5974.33662 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.1579, "high": 0.1586, "low": 0.1533, "close": 0.1535, "volume": 97608.4, "close_time": 1770145199999, "quote_volume": 15159.43899, "trades": 1076, "taker_buy_base": 57607.5, "taker_buy_quote": 8940.34583 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.1533, "high": 0.1604, "low": 0.1533, "close": 0.1586, "volume": 66730.9, "close_time": 1770148799999, "quote_volume": 10468.06746, "trades": 679, "taker_buy_base": 32293.9, "taker_buy_quote": 5083.4674 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1594, "high": 0.1651, "low": 0.159, "close": 0.1635, "volume": 74440.1, "close_time": 1770152399999, "quote_volume": 12117.5587, "trades": 172, "taker_buy_base": 54296.2, "taker_buy_quote": 8829.58558 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.1634, "high": 0.1648, "low": 0.1622, "close": 0.1625, "volume": 58768.1, "close_time": 1770155999999, "quote_volume": 9600.38324, "trades": 103, "taker_buy_base": 31220.9, "taker_buy_quote": 5105.03902 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.1619, "high": 0.1623, "low": 0.1607, "close": 0.161, "volume": 87314.3, "close_time": 1770159599999, "quote_volume": 14121.99694, "trades": 62, "taker_buy_base": 23010.2, "taker_buy_quote": 3719.3832 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.1612, "high": 0.1616, "low": 0.1604, "close": 0.1613, "volume": 10118.7, "close_time": 1770163199999, "quote_volume": 1630.0305, "trades": 22, "taker_buy_base": 4619.9, "taker_buy_quote": 745.65908 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.16, "high": 0.1638, "low": 0.1598, "close": 0.1638, "volume": 21122.7, "close_time": 1770166799999, "quote_volume": 3395.09167, "trades": 46, "taker_buy_base": 14940.4, "taker_buy_quote": 2405.67164 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.163, "high": 0.1652, "low": 0.163, "close": 0.1639, "volume": 52112.0, "close_time": 1770170399999, "quote_volume": 8566.36709, "trades": 123, "taker_buy_base": 23376.5, "taker_buy_quote": 3848.95196 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.165, "high": 0.1675, "low": 0.1633, "close": 0.1635, "volume": 38644.8, "close_time": 1770173999999, "quote_volume": 6365.12125, "trades": 49, "taker_buy_base": 9708.9, "taker_buy_quote": 1603.2763 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.1636, "high": 0.169, "low": 0.1634, "close": 0.1673, "volume": 63461.9, "close_time": 1770177599999, "quote_volume": 10567.01473, "trades": 408, "taker_buy_base": 33928.3, "taker_buy_quote": 5630.3879 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1675, "high": 0.1704, "low": 0.1671, "close": 0.1673, "volume": 77781.8, "close_time": 1770181199999, "quote_volume": 13166.00244, "trades": 651, "taker_buy_base": 36607.6, "taker_buy_quote": 6197.34692 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.1672, "high": 0.1677, "low": 0.1649, "close": 0.1657, "volume": 43512.3, "close_time": 1770184799999, "quote_volume": 7230.94642, "trades": 535, "taker_buy_base": 18714.8, "taker_buy_quote": 3113.79302 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.1658, "high": 0.1685, "low": 0.1657, "close": 0.1665, "volume": 26167.2, "close_time": 1770188399999, "quote_volume": 4359.84075, "trades": 351, "taker_buy_base": 10261.3, "taker_buy_quote": 1710.55024 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.166, "high": 0.166, "low": 0.1643, "close": 0.1649, "volume": 38830.3, "close_time": 1770191999999, "quote_volume": 6411.58748, "trades": 450, "taker_buy_base": 21405.4, "taker_buy_quote": 3536.2661 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1649, "high": 0.1659, "low": 0.1642, "close": 0.1649, "volume": 14508.6, "close_time": 1770195599999, "quote_volume": 2394.27306, "trades": 277, "taker_buy_base": 4853.7, "taker_buy_quote": 799.94494 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.1649, "high": 0.1649, "low": 0.1622, "close": 0.1626, "volume": 15502.7, "close_time": 1770199199999, "quote_volume": 2531.45075, "trades": 308, "taker_buy_base": 5053.5, "taker_buy_quote": 825.65587 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.1629, "high": 0.1629, "low": 0.1613, "close": 0.1622, "volume": 13266.5, "close_time": 1770202799999, "quote_volume": 2148.4424, "trades": 249, "taker_buy_base": 5796.3, "taker_buy_quote": 938.51288 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1622, "high": 0.1627, "low": 0.1608, "close": 0.1616, "volume": 31740.1, "close_time": 1770206399999, "quote_volume": 5132.20971, "trades": 412, "taker_buy_base": 19464.7, "taker_buy_quote": 3150.49558 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1616, "high": 0.1653, "low": 0.1615, "close": 0.165, "volume": 41994.3, "close_time": 1770209999999, "quote_volume": 6874.25851, "trades": 354, "taker_buy_base": 21791.3, "taker_buy_quote": 3554.14723 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.165, "high": 0.1652, "low": 0.1617, "close": 0.1622, "volume": 32174.2, "close_time": 1770213599999, "quote_volume": 5251.20416, "trades": 582, "taker_buy_base": 18321.3, "taker_buy_quote": 2989.95806 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.162, "high": 0.164, "low": 0.1601, "close": 0.1607, "volume": 135797.0, "close_time": 1770217199999, "quote_volume": 22058.09813, "trades": 1113, "taker_buy_base": 84023.6, "taker_buy_quote": 13675.50483 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1606, "high": 0.1629, "low": 0.159, "close": 0.1613, "volume": 222167.5, "close_time": 1770220799999, "quote_volume": 35778.32355, "trades": 677, "taker_buy_base": 101055.8, "taker_buy_quote": 16270.56017 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1615, "high": 0.1627, "low": 0.1597, "close": 0.1614, "volume": 134290.1, "close_time": 1770224399999, "quote_volume": 21660.24439, "trades": 475, "taker_buy_base": 44610.0, "taker_buy_quote": 7199.20787 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.1611, "high": 0.1622, "low": 0.1578, "close": 0.1604, "volume": 125462.5, "close_time": 1770227999999, "quote_volume": 20038.19545, "trades": 738, "taker_buy_base": 61994.5, "taker_buy_quote": 9905.91569 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.1606, "high": 0.1635, "low": 0.1591, "close": 0.1611, "volume": 182597.1, "close_time": 1770231599999, "quote_volume": 29463.92429, "trades": 449, "taker_buy_base": 83786.9, "taker_buy_quote": 13513.55736 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.1612, "high": 0.1645, "low": 0.1609, "close": 0.1639, "volume": 101261.8, "close_time": 1770235199999, "quote_volume": 16454.93103, "trades": 704, "taker_buy_base": 43377.3, "taker_buy_quote": 7064.62034 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.164, "high": 0.1648, "low": 0.1623, "close": 0.1642, "volume": 256280.9, "close_time": 1770238799999, "quote_volume": 41907.60766, "trades": 582, "taker_buy_base": 130888.3, "taker_buy_quote": 21397.21129 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.1642, "high": 0.1652, "low": 0.1624, "close": 0.1636, "volume": 141199.1, "close_time": 1770242399999, "quote_volume": 23147.41061, "trades": 533, "taker_buy_base": 107065.4, "taker_buy_quote": 17558.67547 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.1633, "high": 0.1647, "low": 0.1616, "close": 0.1623, "volume": 60161.5, "close_time": 1770245999999, "quote_volume": 9791.43078, "trades": 451, "taker_buy_base": 32814.8, "taker_buy_quote": 5345.75799 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.1623, "high": 0.1657, "low": 0.1619, "close": 0.1657, "volume": 61765.9, "close_time": 1770249599999, "quote_volume": 10148.02754, "trades": 661, "taker_buy_base": 30457.9, "taker_buy_quote": 4994.20155 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1654, "high": 0.1686, "low": 0.1637, "close": 0.1683, "volume": 190881.3, "close_time": 1770253199999, "quote_volume": 31932.53743, "trades": 874, "taker_buy_base": 156187.9, "taker_buy_quote": 26166.6957 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.1687, "high": 0.173, "low": 0.1659, "close": 0.1675, "volume": 248640.9, "close_time": 1770256799999, "quote_volume": 41888.43486, "trades": 700, "taker_buy_base": 118705.2, "taker_buy_quote": 20016.23765 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1675, "high": 0.1705, "low": 0.1642, "close": 0.1672, "volume": 116598.4, "close_time": 1770260399999, "quote_volume": 19540.67591, "trades": 379, "taker_buy_base": 53444.0, "taker_buy_quote": 8988.77174 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.1679, "high": 0.1744, "low": 0.1599, "close": 0.1599, "volume": 386709.9, "close_time": 1770263999999, "quote_volume": 64569.05508, "trades": 1784, "taker_buy_base": 202180.8, "taker_buy_quote": 33964.02666 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.16, "high": 0.1646, "low": 0.1587, "close": 0.1638, "volume": 291899.0, "close_time": 1770267599999, "quote_volume": 47176.61244, "trades": 685, "taker_buy_base": 206534.4, "taker_buy_quote": 33361.6344 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.1638, "high": 0.1668, "low": 0.1637, "close": 0.1637, "volume": 92825.0, "close_time": 1770271199999, "quote_volume": 15360.04135, "trades": 331, "taker_buy_base": 51246.1, "taker_buy_quote": 8490.6437 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.1647, "high": 0.1648, "low": 0.1618, "close": 0.1623, "volume": 28389.7, "close_time": 1770274799999, "quote_volume": 4638.58241, "trades": 174, "taker_buy_base": 15746.1, "taker_buy_quote": 2573.72499 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1623, "high": 0.1643, "low": 0.1613, "close": 0.1631, "volume": 103418.8, "close_time": 1770278399999, "quote_volume": 16839.46656, "trades": 299, "taker_buy_base": 79111.7, "taker_buy_quote": 12873.72684 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1632, "high": 0.1669, "low": 0.1632, "close": 0.1647, "volume": 167741.2, "close_time": 1770281999999, "quote_volume": 27623.53507, "trades": 339, "taker_buy_base": 105216.6, "taker_buy_quote": 17327.7479 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1647, "high": 0.1658, "low": 0.1617, "close": 0.1623, "volume": 185801.9, "close_time": 1770285599999, "quote_volume": 30561.95917, "trades": 559, "taker_buy_base": 103320.3, "taker_buy_quote": 17001.47519 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1624, "high": 0.163, "low": 0.1577, "close": 0.1608, "volume": 276166.6, "close_time": 1770289199999, "quote_volume": 44294.28919, "trades": 723, "taker_buy_base": 75327.6, "taker_buy_quote": 12067.005 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.1607, "high": 0.1618, "low": 0.1581, "close": 0.1597, "volume": 121611.6, "close_time": 1770292799999, "quote_volume": 19431.56916, "trades": 795, "taker_buy_base": 74078.7, "taker_buy_quote": 11839.89234 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.16, "high": 0.1614, "low": 0.1551, "close": 0.1566, "volume": 166722.9, "close_time": 1770296399999, "quote_volume": 26349.9306, "trades": 1255, "taker_buy_base": 73760.7, "taker_buy_quote": 11670.69451 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.1566, "high": 0.1589, "low": 0.1545, "close": 0.1552, "volume": 58880.9, "close_time": 1770299999999, "quote_volume": 9207.72912, "trades": 698, "taker_buy_base": 37145.0, "taker_buy_quote": 5820.62909 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.1552, "high": 0.1623, "low": 0.155, "close": 0.1582, "volume": 385729.5, "close_time": 1770303599999, "quote_volume": 61104.93304, "trades": 1386, "taker_buy_base": 210579.6, "taker_buy_quote": 33402.95993 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.1582, "high": 0.1586, "low": 0.1486, "close": 0.1524, "volume": 198790.2, "close_time": 1770307199999, "quote_volume": 30306.65366, "trades": 892, "taker_buy_base": 106252.0, "taker_buy_quote": 16207.15804 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1524, "high": 0.1564, "low": 0.1513, "close": 0.1534, "volume": 147725.7, "close_time": 1770310799999, "quote_volume": 22741.91512, "trades": 788, "taker_buy_base": 97715.1, "taker_buy_quote": 15041.46052 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1535, "high": 0.154, "low": 0.148, "close": 0.1497, "volume": 202260.3, "close_time": 1770314399999, "quote_volume": 30533.13115, "trades": 913, "taker_buy_base": 79119.2, "taker_buy_quote": 11971.34554 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1498, "high": 0.1506, "low": 0.1469, "close": 0.1502, "volume": 115022.2, "close_time": 1770317999999, "quote_volume": 17094.14729, "trades": 583, "taker_buy_base": 25591.3, "taker_buy_quote": 3826.00904 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1501, "high": 0.1512, "low": 0.1478, "close": 0.1482, "volume": 81108.9, "close_time": 1770321599999, "quote_volume": 12117.16882, "trades": 893, "taker_buy_base": 33204.4, "taker_buy_quote": 4970.78582 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1482, "high": 0.1488, "low": 0.1417, "close": 0.1463, "volume": 181200.0, "close_time": 1770325199999, "quote_volume": 26392.36678, "trades": 1422, "taker_buy_base": 88103.7, "taker_buy_quote": 12837.80716 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1463, "high": 0.152, "low": 0.1437, "close": 0.1466, "volume": 217331.3, "close_time": 1770328799999, "quote_volume": 32317.20433, "trades": 1401, "taker_buy_base": 112207.4, "taker_buy_quote": 16739.90867 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.147, "high": 0.151, "low": 0.1453, "close": 0.1494, "volume": 222471.9, "close_time": 1770332399999, "quote_volume": 32854.91597, "trades": 874, "taker_buy_base": 137415.9, "taker_buy_quote": 20310.99955 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1492, "high": 0.1523, "low": 0.1487, "close": 0.1503, "volume": 54583.9, "close_time": 1770335999999, "quote_volume": 8203.14172, "trades": 427, "taker_buy_base": 38675.1, "taker_buy_quote": 5811.18573 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1505, "high": 0.1522, "low": 0.1367, "close": 0.1513, "volume": 1557356.1, "close_time": 1770339599999, "quote_volume": 229876.32032, "trades": 4222, "taker_buy_base": 1371314.5, "taker_buy_quote": 202757.58224 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1515, "high": 0.1614, "low": 0.1512, "close": 0.1598, "volume": 1637518.3, "close_time": 1770343199999, "quote_volume": 256548.27068, "trades": 3877, "taker_buy_base": 1442145.1, "taker_buy_quote": 225759.02273 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1597, "high": 0.1612, "low": 0.1546, "close": 0.1556, "volume": 896943.6, "close_time": 1770346799999, "quote_volume": 141708.07224, "trades": 1724, "taker_buy_base": 745749.4, "taker_buy_quote": 117946.28923 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1557, "high": 0.1557, "low": 0.1519, "close": 0.1536, "volume": 223223.7, "close_time": 1770350399999, "quote_volume": 34177.0973, "trades": 1129, "taker_buy_base": 145880.6, "taker_buy_quote": 22306.60718 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1537, "high": 0.157, "low": 0.1526, "close": 0.1554, "volume": 217000.4, "close_time": 1770353999999, "quote_volume": 33583.65412, "trades": 682, "taker_buy_base": 182608.7, "taker_buy_quote": 28246.98066 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1559, "high": 0.1602, "low": 0.1559, "close": 0.1589, "volume": 408492.1, "close_time": 1770357599999, "quote_volume": 64725.55842, "trades": 997, "taker_buy_base": 287624.4, "taker_buy_quote": 45570.49314 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1591, "high": 0.1594, "low": 0.1551, "close": 0.1553, "volume": 137489.1, "close_time": 1770361199999, "quote_volume": 21643.94327, "trades": 771, "taker_buy_base": 97963.0, "taker_buy_quote": 15426.05779 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1554, "high": 0.1563, "low": 0.1532, "close": 0.1552, "volume": 139403.9, "close_time": 1770364799999, "quote_volume": 21620.14976, "trades": 678, "taker_buy_base": 103329.5, "taker_buy_quote": 16030.35907 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1553, "high": 0.1555, "low": 0.153, "close": 0.1535, "volume": 106360.2, "close_time": 1770368399999, "quote_volume": 16426.91444, "trades": 560, "taker_buy_base": 63788.8, "taker_buy_quote": 9849.14577 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1534, "high": 0.1562, "low": 0.1531, "close": 0.1552, "volume": 63643.6, "close_time": 1770371999999, "quote_volume": 9848.96968, "trades": 346, "taker_buy_base": 16952.1, "taker_buy_quote": 2605.77297 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1552, "high": 0.1566, "low": 0.1544, "close": 0.1562, "volume": 92942.5, "close_time": 1770375599999, "quote_volume": 14447.89148, "trades": 475, "taker_buy_base": 25593.2, "taker_buy_quote": 3979.31231 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1561, "high": 0.1593, "low": 0.156, "close": 0.1582, "volume": 80472.5, "close_time": 1770379199999, "quote_volume": 12672.5714, "trades": 668, "taker_buy_base": 40959.5, "taker_buy_quote": 6461.45719 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1579, "high": 0.158, "low": 0.1562, "close": 0.1575, "volume": 48209.2, "close_time": 1770382799999, "quote_volume": 7568.47077, "trades": 652, "taker_buy_base": 28910.0, "taker_buy_quote": 4538.88671 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1575, "high": 0.1611, "low": 0.1571, "close": 0.1573, "volume": 157001.3, "close_time": 1770386399999, "quote_volume": 25021.28223, "trades": 1424, "taker_buy_base": 63665.0, "taker_buy_quote": 10171.89099 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1573, "high": 0.1629, "low": 0.156, "close": 0.1628, "volume": 234416.4, "close_time": 1770389999999, "quote_volume": 37394.50871, "trades": 1619, "taker_buy_base": 149213.9, "taker_buy_quote": 23797.07192 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1625, "high": 0.1654, "low": 0.1613, "close": 0.1615, "volume": 164565.6, "close_time": 1770393599999, "quote_volume": 26844.38725, "trades": 1531, "taker_buy_base": 83860.0, "taker_buy_quote": 13683.33004 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1613, "high": 0.1647, "low": 0.1606, "close": 0.1642, "volume": 232550.4, "close_time": 1770397199999, "quote_volume": 37679.95515, "trades": 1094, "taker_buy_base": 159580.2, "taker_buy_quote": 25839.10576 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.164, "high": 0.1664, "low": 0.1626, "close": 0.1634, "volume": 197579.0, "close_time": 1770400799999, "quote_volume": 32431.87053, "trades": 1038, "taker_buy_base": 112203.7, "taker_buy_quote": 18408.44352 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1628, "high": 0.1655, "low": 0.1602, "close": 0.1638, "volume": 130730.1, "close_time": 1770404399999, "quote_volume": 21259.21635, "trades": 1176, "taker_buy_base": 64314.1, "taker_buy_quote": 10469.97749 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.1639, "high": 0.1661, "low": 0.1638, "close": 0.1655, "volume": 71449.1, "close_time": 1770407999999, "quote_volume": 11769.24714, "trades": 844, "taker_buy_base": 43610.4, "taker_buy_quote": 7187.92801 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1654, "high": 0.166, "low": 0.1621, "close": 0.1622, "volume": 89281.0, "close_time": 1770411599999, "quote_volume": 14641.66256, "trades": 814, "taker_buy_base": 30607.5, "taker_buy_quote": 5030.65778 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.1623, "high": 0.1628, "low": 0.1608, "close": 0.1624, "volume": 87160.1, "close_time": 1770415199999, "quote_volume": 14105.4958, "trades": 718, "taker_buy_base": 43363.3, "taker_buy_quote": 7023.80878 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1624, "high": 0.1664, "low": 0.1622, "close": 0.1653, "volume": 53061.0, "close_time": 1770418799999, "quote_volume": 8712.25045, "trades": 663, "taker_buy_base": 26896.7, "taker_buy_quote": 4424.72737 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.165, "high": 0.1655, "low": 0.1625, "close": 0.1635, "volume": 45667.9, "close_time": 1770422399999, "quote_volume": 7474.99441, "trades": 688, "taker_buy_base": 20652.4, "taker_buy_quote": 3384.54061 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1635, "high": 0.1682, "low": 0.1628, "close": 0.1649, "volume": 204341.0, "close_time": 1770425999999, "quote_volume": 33845.00242, "trades": 1471, "taker_buy_base": 101555.7, "taker_buy_quote": 16866.43298 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1649, "high": 0.1649, "low": 0.1614, "close": 0.1638, "volume": 108350.7, "close_time": 1770429599999, "quote_volume": 17650.96853, "trades": 892, "taker_buy_base": 42271.5, "taker_buy_quote": 6877.75912 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1637, "high": 0.1716, "low": 0.1634, "close": 0.1696, "volume": 241931.1, "close_time": 1770433199999, "quote_volume": 40602.70225, "trades": 1441, "taker_buy_base": 123129.7, "taker_buy_quote": 20730.61492 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1696, "high": 0.1709, "low": 0.1678, "close": 0.1689, "volume": 69542.8, "close_time": 1770436799999, "quote_volume": 11758.45086, "trades": 1006, "taker_buy_base": 40118.8, "taker_buy_quote": 6784.99818 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1689, "high": 0.1724, "low": 0.1682, "close": 0.1686, "volume": 180349.6, "close_time": 1770440399999, "quote_volume": 30727.49622, "trades": 1587, "taker_buy_base": 72740.5, "taker_buy_quote": 12403.04428 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1686, "high": 0.1759, "low": 0.1655, "close": 0.1667, "volume": 245896.5, "close_time": 1770443999999, "quote_volume": 41930.56296, "trades": 2302, "taker_buy_base": 146899.0, "taker_buy_quote": 25125.83597 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1668, "high": 0.1671, "low": 0.1632, "close": 0.1632, "volume": 94731.3, "close_time": 1770447599999, "quote_volume": 15600.20536, "trades": 1183, "taker_buy_base": 48780.0, "taker_buy_quote": 8036.13039 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1634, "high": 0.1639, "low": 0.1586, "close": 0.1594, "volume": 118287.9, "close_time": 1770451199999, "quote_volume": 18998.3822, "trades": 1468, "taker_buy_base": 55766.8, "taker_buy_quote": 8962.13343 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1593, "high": 0.1601, "low": 0.1582, "close": 0.1592, "volume": 83988.5, "close_time": 1770454799999, "quote_volume": 13370.65987, "trades": 1003, "taker_buy_base": 47299.5, "taker_buy_quote": 7532.67605 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.1591, "high": 0.1622, "low": 0.1584, "close": 0.1602, "volume": 96841.0, "close_time": 1770458399999, "quote_volume": 15486.17118, "trades": 874, "taker_buy_base": 40612.5, "taker_buy_quote": 6501.27247 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1601, "high": 0.1604, "low": 0.1571, "close": 0.1575, "volume": 60667.4, "close_time": 1770461999999, "quote_volume": 9590.94113, "trades": 723, "taker_buy_base": 39411.7, "taker_buy_quote": 6233.09455 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1573, "high": 0.1602, "low": 0.156, "close": 0.1601, "volume": 63686.6, "close_time": 1770465599999, "quote_volume": 10049.20432, "trades": 854, "taker_buy_base": 24350.5, "taker_buy_quote": 3849.20283 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1597, "high": 0.1639, "low": 0.1592, "close": 0.1607, "volume": 125529.8, "close_time": 1770469199999, "quote_volume": 20278.89934, "trades": 1655, "taker_buy_base": 75472.3, "taker_buy_quote": 12195.9895 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.1607, "high": 0.1613, "low": 0.1572, "close": 0.1581, "volume": 314446.9, "close_time": 1770472799999, "quote_volume": 50082.07796, "trades": 814, "taker_buy_base": 147517.8, "taker_buy_quote": 23347.84136 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1576, "high": 0.1605, "low": 0.1568, "close": 0.1596, "volume": 119640.2, "close_time": 1770476399999, "quote_volume": 18938.85864, "trades": 794, "taker_buy_base": 67923.4, "taker_buy_quote": 10765.90786 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.1593, "high": 0.1604, "low": 0.1591, "close": 0.1599, "volume": 44856.4, "close_time": 1770479999999, "quote_volume": 7169.4999, "trades": 225, "taker_buy_base": 32403.7, "taker_buy_quote": 5179.02166 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1602, "high": 0.1639, "low": 0.1588, "close": 0.1599, "volume": 84539.3, "close_time": 1770483599999, "quote_volume": 13567.11679, "trades": 598, "taker_buy_base": 36153.4, "taker_buy_quote": 5804.27852 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.1598, "high": 0.1607, "low": 0.1592, "close": 0.1598, "volume": 17212.3, "close_time": 1770487199999, "quote_volume": 2750.54001, "trades": 89, "taker_buy_base": 5574.6, "taker_buy_quote": 891.01886 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.1593, "high": 0.1615, "low": 0.1589, "close": 0.16, "volume": 64637.2, "close_time": 1770490799999, "quote_volume": 10377.46622, "trades": 274, "taker_buy_base": 35602.1, "taker_buy_quote": 5715.5826 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.1598, "high": 0.1604, "low": 0.1582, "close": 0.1582, "volume": 21720.8, "close_time": 1770494399999, "quote_volume": 3460.87773, "trades": 285, "taker_buy_base": 6310.9, "taker_buy_quote": 1005.74346 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1582, "high": 0.159, "low": 0.1564, "close": 0.159, "volume": 80023.2, "close_time": 1770497999999, "quote_volume": 12615.31162, "trades": 459, "taker_buy_base": 46799.8, "taker_buy_quote": 7378.96441 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.1591, "high": 0.1591, "low": 0.157, "close": 0.157, "volume": 22759.7, "close_time": 1770501599999, "quote_volume": 3599.30586, "trades": 113, "taker_buy_base": 2709.5, "taker_buy_quote": 429.65054 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.157, "high": 0.1584, "low": 0.157, "close": 0.1577, "volume": 14886.3, "close_time": 1770505199999, "quote_volume": 2348.22027, "trades": 75, "taker_buy_base": 11248.0, "taker_buy_quote": 1774.6396 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.1577, "high": 0.1595, "low": 0.1577, "close": 0.1595, "volume": 11132.2, "close_time": 1770508799999, "quote_volume": 1768.75379, "trades": 102, "taker_buy_base": 5278.9, "taker_buy_quote": 840.95479 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1586, "high": 0.1592, "low": 0.1569, "close": 0.1573, "volume": 12501.5, "close_time": 1770512399999, "quote_volume": 1982.56992, "trades": 75, "taker_buy_base": 3994.1, "taker_buy_quote": 634.7816 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.1573, "high": 0.1592, "low": 0.1573, "close": 0.1584, "volume": 80531.9, "close_time": 1770515999999, "quote_volume": 12777.33873, "trades": 250, "taker_buy_base": 35445.1, "taker_buy_quote": 5634.71328 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1581, "high": 0.1584, "low": 0.1562, "close": 0.1566, "volume": 16791.7, "close_time": 1770519599999, "quote_volume": 2639.21601, "trades": 75, "taker_buy_base": 636.7, "taker_buy_quote": 99.94845 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1567, "high": 0.1567, "low": 0.1546, "close": 0.1548, "volume": 23270.9, "close_time": 1770523199999, "quote_volume": 3622.48545, "trades": 112, "taker_buy_base": 19061.7, "taker_buy_quote": 2967.60447 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1546, "high": 0.1555, "low": 0.1536, "close": 0.1553, "volume": 41691.0, "close_time": 1770526799999, "quote_volume": 6446.14895, "trades": 182, "taker_buy_base": 31238.8, "taker_buy_quote": 4830.00981 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1556, "high": 0.1565, "low": 0.155, "close": 0.155, "volume": 8458.0, "close_time": 1770530399999, "quote_volume": 1319.40428, "trades": 147, "taker_buy_base": 5898.8, "taker_buy_quote": 920.87842 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.155, "high": 0.1557, "low": 0.1548, "close": 0.1549, "volume": 4683.8, "close_time": 1770533999999, "quote_volume": 727.17396, "trades": 115, "taker_buy_base": 2841.8, "taker_buy_quote": 441.47005 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.1551, "high": 0.1556, "low": 0.1539, "close": 0.1547, "volume": 19116.3, "close_time": 1770537599999, "quote_volume": 2957.09878, "trades": 265, "taker_buy_base": 5559.3, "taker_buy_quote": 860.72414 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1547, "high": 0.1567, "low": 0.154, "close": 0.1558, "volume": 29772.7, "close_time": 1770541199999, "quote_volume": 4619.42302, "trades": 494, "taker_buy_base": 12527.2, "taker_buy_quote": 1943.22108 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1558, "high": 0.1559, "low": 0.1538, "close": 0.1545, "volume": 10819.9, "close_time": 1770544799999, "quote_volume": 1673.30506, "trades": 138, "taker_buy_base": 1485.0, "taker_buy_quote": 230.02823 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1544, "high": 0.1554, "low": 0.1538, "close": 0.1547, "volume": 33352.6, "close_time": 1770548399999, "quote_volume": 5148.1017, "trades": 380, "taker_buy_base": 15705.3, "taker_buy_quote": 2428.10402 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1546, "high": 0.1563, "low": 0.1546, "close": 0.156, "volume": 25489.3, "close_time": 1770551999999, "quote_volume": 3969.50171, "trades": 176, "taker_buy_base": 18970.3, "taker_buy_quote": 2955.2179 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1557, "high": 0.1564, "low": 0.155, "close": 0.1553, "volume": 36281.5, "close_time": 1770555599999, "quote_volume": 5645.7087, "trades": 123, "taker_buy_base": 14425.8, "taker_buy_quote": 2248.6773 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1553, "high": 0.1562, "low": 0.1546, "close": 0.1552, "volume": 40478.9, "close_time": 1770559199999, "quote_volume": 6291.67206, "trades": 229, "taker_buy_base": 32640.4, "taker_buy_quote": 5074.8286 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1552, "high": 0.1558, "low": 0.1548, "close": 0.1554, "volume": 4156.7, "close_time": 1770562799999, "quote_volume": 645.76204, "trades": 53, "taker_buy_base": 1871.9, "taker_buy_quote": 290.63971 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1554, "high": 0.1557, "low": 0.1526, "close": 0.1533, "volume": 41149.3, "close_time": 1770566399999, "quote_volume": 6333.10506, "trades": 429, "taker_buy_base": 12288.7, "taker_buy_quote": 1887.89877 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1535, "high": 0.1543, "low": 0.1515, "close": 0.1517, "volume": 13041.0, "close_time": 1770569999999, "quote_volume": 2001.5211, "trades": 310, "taker_buy_base": 6556.5, "taker_buy_quote": 1006.22616 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.152, "high": 0.1543, "low": 0.1519, "close": 0.1541, "volume": 9191.3, "close_time": 1770573599999, "quote_volume": 1403.20426, "trades": 205, "taker_buy_base": 2369.4, "taker_buy_quote": 362.12033 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1543, "high": 0.1562, "low": 0.1534, "close": 0.156, "volume": 79147.8, "close_time": 1770577199999, "quote_volume": 12247.01501, "trades": 767, "taker_buy_base": 52499.2, "taker_buy_quote": 8120.78971 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1558, "high": 0.1564, "low": 0.1546, "close": 0.1557, "volume": 17473.6, "close_time": 1770580799999, "quote_volume": 2715.35205, "trades": 337, "taker_buy_base": 5579.6, "taker_buy_quote": 868.13486 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1557, "high": 0.159, "low": 0.1551, "close": 0.1577, "volume": 195032.7, "close_time": 1770584399999, "quote_volume": 30768.69248, "trades": 551, "taker_buy_base": 77750.1, "taker_buy_quote": 12228.682 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1577, "high": 0.1603, "low": 0.1565, "close": 0.1598, "volume": 70314.5, "close_time": 1770587999999, "quote_volume": 11152.77557, "trades": 454, "taker_buy_base": 35665.0, "taker_buy_quote": 5667.11499 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1601, "high": 0.1606, "low": 0.1582, "close": 0.1604, "volume": 105156.8, "close_time": 1770591599999, "quote_volume": 16791.16016, "trades": 526, "taker_buy_base": 62251.0, "taker_buy_quote": 9947.35209 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1602, "high": 0.1605, "low": 0.1558, "close": 0.1575, "volume": 160917.7, "close_time": 1770595199999, "quote_volume": 25404.41431, "trades": 433, "taker_buy_base": 112698.1, "taker_buy_quote": 17778.39812 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1582, "high": 0.1583, "low": 0.1563, "close": 0.157, "volume": 24236.4, "close_time": 1770598799999, "quote_volume": 3805.20843, "trades": 367, "taker_buy_base": 11316.7, "taker_buy_quote": 1776.8253 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.157, "high": 0.1603, "low": 0.1566, "close": 0.1603, "volume": 33760.7, "close_time": 1770602399999, "quote_volume": 5344.02479, "trades": 566, "taker_buy_base": 21525.5, "taker_buy_quote": 3408.64114 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1605, "high": 0.1635, "low": 0.1599, "close": 0.1606, "volume": 130817.9, "close_time": 1770605999999, "quote_volume": 21185.17103, "trades": 869, "taker_buy_base": 84463.5, "taker_buy_quote": 13666.44399 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1605, "high": 0.1635, "low": 0.1595, "close": 0.1635, "volume": 48791.6, "close_time": 1770609599999, "quote_volume": 7856.3185, "trades": 671, "taker_buy_base": 18786.0, "taker_buy_quote": 3021.86607 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1635, "high": 0.1645, "low": 0.1607, "close": 0.161, "volume": 107870.7, "close_time": 1770613199999, "quote_volume": 17676.81707, "trades": 438, "taker_buy_base": 23280.9, "taker_buy_quote": 3801.4956 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.161, "high": 0.1617, "low": 0.1602, "close": 0.1607, "volume": 98241.2, "close_time": 1770616799999, "quote_volume": 15755.05797, "trades": 524, "taker_buy_base": 82935.9, "taker_buy_quote": 13295.8794 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1608, "high": 0.161, "low": 0.1579, "close": 0.1593, "volume": 33183.8, "close_time": 1770620399999, "quote_volume": 5281.87873, "trades": 634, "taker_buy_base": 15403.1, "taker_buy_quote": 2450.583 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1593, "high": 0.1599, "low": 0.1586, "close": 0.1593, "volume": 70444.0, "close_time": 1770623999999, "quote_volume": 11245.80415, "trades": 420, "taker_buy_base": 18530.6, "taker_buy_quote": 2954.54763 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.159, "high": 0.1599, "low": 0.1564, "close": 0.1579, "volume": 13427.0, "close_time": 1770627599999, "quote_volume": 2123.75982, "trades": 142, "taker_buy_base": 7526.4, "taker_buy_quote": 1190.96899 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1585, "high": 0.1606, "low": 0.1583, "close": 0.1593, "volume": 26245.4, "close_time": 1770631199999, "quote_volume": 4185.15651, "trades": 73, "taker_buy_base": 11117.8, "taker_buy_quote": 1773.3332 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1595, "high": 0.1602, "low": 0.1556, "close": 0.1566, "volume": 77350.4, "close_time": 1770634799999, "quote_volume": 12208.27491, "trades": 408, "taker_buy_base": 56551.7, "taker_buy_quote": 8928.73255 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1567, "high": 0.1569, "low": 0.1555, "close": 0.1564, "volume": 20852.4, "close_time": 1770638399999, "quote_volume": 3254.14451, "trades": 121, "taker_buy_base": 4943.4, "taker_buy_quote": 774.22245 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1569, "high": 0.1594, "low": 0.1568, "close": 0.1583, "volume": 19550.2, "close_time": 1770641999999, "quote_volume": 3093.31456, "trades": 90, "taker_buy_base": 5804.9, "taker_buy_quote": 920.61022 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1571, "high": 0.1669, "low": 0.1567, "close": 0.1632, "volume": 123571.1, "close_time": 1770645599999, "quote_volume": 19885.78838, "trades": 230, "taker_buy_base": 90037.8, "taker_buy_quote": 14517.2718 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.163, "high": 0.1666, "low": 0.1514, "close": 0.1554, "volume": 297485.9, "close_time": 1770649199999, "quote_volume": 47058.36498, "trades": 1443, "taker_buy_base": 134365.8, "taker_buy_quote": 21298.52528 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1563, "high": 0.1582, "low": 0.1551, "close": 0.1579, "volume": 30827.0, "close_time": 1770652799999, "quote_volume": 4843.35839, "trades": 53, "taker_buy_base": 11666.5, "taker_buy_quote": 1839.13403 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.158, "high": 0.1601, "low": 0.1576, "close": 0.1592, "volume": 18716.4, "close_time": 1770656399999, "quote_volume": 2974.63931, "trades": 106, "taker_buy_base": 14107.3, "taker_buy_quote": 2244.68934 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.1591, "high": 0.1595, "low": 0.1561, "close": 0.1588, "volume": 33931.5, "close_time": 1770659999999, "quote_volume": 5356.16865, "trades": 289, "taker_buy_base": 20915.5, "taker_buy_quote": 3300.52172 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1587, "high": 0.1608, "low": 0.1582, "close": 0.16, "volume": 43444.0, "close_time": 1770663599999, "quote_volume": 6935.20717, "trades": 120, "taker_buy_base": 23509.5, "taker_buy_quote": 3745.50996 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.1599, "high": 0.1612, "low": 0.1596, "close": 0.1612, "volume": 43320.3, "close_time": 1770667199999, "quote_volume": 6932.71311, "trades": 74, "taker_buy_base": 31223.9, "taker_buy_quote": 4997.25144 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.161, "high": 0.1619, "low": 0.1603, "close": 0.1614, "volume": 21432.0, "close_time": 1770670799999, "quote_volume": 3456.18329, "trades": 178, "taker_buy_base": 6662.2, "taker_buy_quote": 1073.31484 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1614, "high": 0.1619, "low": 0.16, "close": 0.1608, "volume": 26363.3, "close_time": 1770674399999, "quote_volume": 4242.46024, "trades": 343, "taker_buy_base": 9688.9, "taker_buy_quote": 1559.022 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1606, "high": 0.1639, "low": 0.1604, "close": 0.1627, "volume": 21168.7, "close_time": 1770677999999, "quote_volume": 3447.60928, "trades": 109, "taker_buy_base": 10096.3, "taker_buy_quote": 1640.47751 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1625, "high": 0.1641, "low": 0.1618, "close": 0.1624, "volume": 26124.9, "close_time": 1770681599999, "quote_volume": 4272.53604, "trades": 201, "taker_buy_base": 13398.4, "taker_buy_quote": 2194.32917 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1619, "high": 0.162, "low": 0.1605, "close": 0.1611, "volume": 17454.7, "close_time": 1770685199999, "quote_volume": 2816.13094, "trades": 325, "taker_buy_base": 9968.0, "taker_buy_quote": 1608.10976 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1612, "high": 0.1636, "low": 0.1612, "close": 0.1633, "volume": 35642.5, "close_time": 1770688799999, "quote_volume": 5782.32954, "trades": 543, "taker_buy_base": 15779.3, "taker_buy_quote": 2559.77537 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1634, "high": 0.1638, "low": 0.1621, "close": 0.1635, "volume": 21778.4, "close_time": 1770692399999, "quote_volume": 3552.59912, "trades": 309, "taker_buy_base": 10625.8, "taker_buy_quote": 1735.32369 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1635, "high": 0.1665, "low": 0.1621, "close": 0.1654, "volume": 40361.7, "close_time": 1770695999999, "quote_volume": 6618.74481, "trades": 784, "taker_buy_base": 25674.4, "taker_buy_quote": 4213.15504 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1651, "high": 0.1664, "low": 0.1641, "close": 0.1664, "volume": 30472.7, "close_time": 1770699599999, "quote_volume": 5028.69153, "trades": 535, "taker_buy_base": 10146.5, "taker_buy_quote": 1673.71821 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1665, "high": 0.1666, "low": 0.1641, "close": 0.1658, "volume": 128607.8, "close_time": 1770703199999, "quote_volume": 21242.17295, "trades": 1197, "taker_buy_base": 36213.1, "taker_buy_quote": 5997.63176 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1658, "high": 0.1674, "low": 0.1606, "close": 0.1626, "volume": 69541.3, "close_time": 1770706799999, "quote_volume": 11463.80916, "trades": 870, "taker_buy_base": 40941.1, "taker_buy_quote": 6774.71406 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1628, "high": 0.163, "low": 0.1596, "close": 0.1607, "volume": 41540.9, "close_time": 1770710399999, "quote_volume": 6678.27922, "trades": 244, "taker_buy_base": 10729.6, "taker_buy_quote": 1722.67449 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1608, "high": 0.1639, "low": 0.1604, "close": 0.1636, "volume": 73171.2, "close_time": 1770713999999, "quote_volume": 11833.67855, "trades": 360, "taker_buy_base": 15404.2, "taker_buy_quote": 2510.58328 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1633, "high": 0.1677, "low": 0.1627, "close": 0.1665, "volume": 81162.4, "close_time": 1770717599999, "quote_volume": 13509.55532, "trades": 1230, "taker_buy_base": 44255.0, "taker_buy_quote": 7363.92204 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1665, "high": 0.1688, "low": 0.1656, "close": 0.1686, "volume": 260090.0, "close_time": 1770721199999, "quote_volume": 43543.20499, "trades": 1425, "taker_buy_base": 107699.4, "taker_buy_quote": 18033.60276 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1684, "high": 0.1693, "low": 0.1645, "close": 0.1659, "volume": 72453.5, "close_time": 1770724799999, "quote_volume": 12111.56547, "trades": 979, "taker_buy_base": 35434.0, "taker_buy_quote": 5932.55 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1658, "high": 0.1703, "low": 0.1658, "close": 0.1687, "volume": 84782.3, "close_time": 1770728399999, "quote_volume": 14303.83318, "trades": 721, "taker_buy_base": 51923.7, "taker_buy_quote": 8786.04687 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1686, "high": 0.1706, "low": 0.168, "close": 0.1692, "volume": 46386.1, "close_time": 1770731999999, "quote_volume": 7842.49449, "trades": 337, "taker_buy_base": 29809.3, "taker_buy_quote": 5044.55171 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1691, "high": 0.1763, "low": 0.1655, "close": 0.1683, "volume": 394954.9, "close_time": 1770735599999, "quote_volume": 67353.27446, "trades": 1912, "taker_buy_base": 224189.2, "taker_buy_quote": 38089.80204 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1681, "high": 0.1724, "low": 0.1674, "close": 0.1683, "volume": 73673.0, "close_time": 1770739199999, "quote_volume": 12498.45655, "trades": 676, "taker_buy_base": 40705.9, "taker_buy_quote": 6910.03609 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1683, "high": 0.1695, "low": 0.1659, "close": 0.1676, "volume": 102291.7, "close_time": 1770742799999, "quote_volume": 17120.67297, "trades": 1224, "taker_buy_base": 55441.3, "taker_buy_quote": 9289.21311 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.1675, "high": 0.1717, "low": 0.1673, "close": 0.1708, "volume": 62645.4, "close_time": 1770746399999, "quote_volume": 10613.79434, "trades": 1015, "taker_buy_base": 38187.8, "taker_buy_quote": 6470.21708 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.1708, "high": 0.1718, "low": 0.1655, "close": 0.1671, "volume": 123943.1, "close_time": 1770749999999, "quote_volume": 20970.8725, "trades": 608, "taker_buy_base": 46928.1, "taker_buy_quote": 7944.44847 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1677, "high": 0.1727, "low": 0.1671, "close": 0.1699, "volume": 141356.0, "close_time": 1770753599999, "quote_volume": 23942.24669, "trades": 909, "taker_buy_base": 68977.0, "taker_buy_quote": 11685.94473 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.17, "high": 0.1716, "low": 0.1691, "close": 0.1695, "volume": 64619.6, "close_time": 1770757199999, "quote_volume": 10988.9161, "trades": 830, "taker_buy_base": 25331.3, "taker_buy_quote": 4313.40765 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1695, "high": 0.1737, "low": 0.1694, "close": 0.171, "volume": 75165.4, "close_time": 1770760799999, "quote_volume": 12809.85481, "trades": 881, "taker_buy_base": 52807.2, "taker_buy_quote": 8990.17414 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1711, "high": 0.1724, "low": 0.1692, "close": 0.1718, "volume": 62021.1, "close_time": 1770764399999, "quote_volume": 10601.19208, "trades": 754, "taker_buy_base": 33938.0, "taker_buy_quote": 5795.87344 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1718, "high": 0.1736, "low": 0.1707, "close": 0.1729, "volume": 102750.2, "close_time": 1770767999999, "quote_volume": 17708.18693, "trades": 900, "taker_buy_base": 45505.4, "taker_buy_quote": 7848.50029 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1726, "high": 0.1783, "low": 0.17, "close": 0.1756, "volume": 362881.7, "close_time": 1770771599999, "quote_volume": 63398.8287, "trades": 1792, "taker_buy_base": 166655.1, "taker_buy_quote": 29129.50875 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1756, "high": 0.1805, "low": 0.174, "close": 0.1803, "volume": 271301.3, "close_time": 1770775199999, "quote_volume": 48128.83303, "trades": 2232, "taker_buy_base": 109796.8, "taker_buy_quote": 19507.56105 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1801, "high": 0.1812, "low": 0.169, "close": 0.1695, "volume": 239812.7, "close_time": 1770778799999, "quote_volume": 42262.10115, "trades": 2350, "taker_buy_base": 105826.4, "taker_buy_quote": 18653.19591 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1694, "high": 0.1715, "low": 0.1672, "close": 0.1698, "volume": 70956.1, "close_time": 1770782399999, "quote_volume": 12047.21247, "trades": 1165, "taker_buy_base": 45143.4, "taker_buy_quote": 7656.74773 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1698, "high": 0.1718, "low": 0.1661, "close": 0.1673, "volume": 69535.9, "close_time": 1770785999999, "quote_volume": 11707.89379, "trades": 1355, "taker_buy_base": 35860.3, "taker_buy_quote": 6042.18136 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1674, "high": 0.173, "low": 0.1674, "close": 0.1697, "volume": 105005.5, "close_time": 1770789599999, "quote_volume": 17906.27245, "trades": 1146, "taker_buy_base": 79694.1, "taker_buy_quote": 13585.96435 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.1698, "high": 0.1702, "low": 0.1665, "close": 0.1686, "volume": 117801.0, "close_time": 1770793199999, "quote_volume": 19817.34482, "trades": 1277, "taker_buy_base": 64962.0, "taker_buy_quote": 10934.09547 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.1687, "high": 0.1714, "low": 0.167, "close": 0.1695, "volume": 31820.9, "close_time": 1770796799999, "quote_volume": 5375.16239, "trades": 549, "taker_buy_base": 16133.4, "taker_buy_quote": 2730.0893 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1695, "high": 0.1722, "low": 0.169, "close": 0.1714, "volume": 62206.7, "close_time": 1770800399999, "quote_volume": 10648.30338, "trades": 583, "taker_buy_base": 26650.3, "taker_buy_quote": 4566.67171 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.1714, "high": 0.1722, "low": 0.1688, "close": 0.1699, "volume": 102031.3, "close_time": 1770803999999, "quote_volume": 17390.32492, "trades": 509, "taker_buy_base": 44568.5, "taker_buy_quote": 7594.25955 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.1699, "high": 0.1712, "low": 0.1687, "close": 0.1712, "volume": 57941.3, "close_time": 1770807599999, "quote_volume": 9828.30338, "trades": 694, "taker_buy_base": 26985.5, "taker_buy_quote": 4581.34686 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.1712, "high": 0.1767, "low": 0.1707, "close": 0.1752, "volume": 65120.9, "close_time": 1770811199999, "quote_volume": 11328.53976, "trades": 478, "taker_buy_base": 23142.1, "taker_buy_quote": 4030.24192 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1755, "high": 0.177, "low": 0.1735, "close": 0.1764, "volume": 43380.3, "close_time": 1770814799999, "quote_volume": 7618.30688, "trades": 629, "taker_buy_base": 22983.7, "taker_buy_quote": 4038.34431 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.1765, "high": 0.1795, "low": 0.1733, "close": 0.1767, "volume": 132150.4, "close_time": 1770818399999, "quote_volume": 23273.49372, "trades": 908, "taker_buy_base": 79188.9, "taker_buy_quote": 13945.92918 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1764, "high": 0.1773, "low": 0.172, "close": 0.1723, "volume": 120350.7, "close_time": 1770821999999, "quote_volume": 21032.56106, "trades": 1291, "taker_buy_base": 58686.9, "taker_buy_quote": 10232.92784 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1725, "high": 0.1756, "low": 0.1702, "close": 0.1749, "volume": 148464.0, "close_time": 1770825599999, "quote_volume": 25708.90501, "trades": 1380, "taker_buy_base": 63311.4, "taker_buy_quote": 10955.81018 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1746, "high": 0.179, "low": 0.1736, "close": 0.1748, "volume": 49416.0, "close_time": 1770829199999, "quote_volume": 8660.30779, "trades": 385, "taker_buy_base": 29243.8, "taker_buy_quote": 5123.2762 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1737, "high": 0.18, "low": 0.1734, "close": 0.1776, "volume": 79979.9, "close_time": 1770832799999, "quote_volume": 14170.98919, "trades": 320, "taker_buy_base": 48081.0, "taker_buy_quote": 8518.28728 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1776, "high": 0.1795, "low": 0.1759, "close": 0.1785, "volume": 45125.6, "close_time": 1770836399999, "quote_volume": 8034.44053, "trades": 585, "taker_buy_base": 21594.4, "taker_buy_quote": 3851.25012 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1784, "high": 0.1819, "low": 0.1783, "close": 0.1799, "volume": 99094.9, "close_time": 1770839999999, "quote_volume": 17826.10802, "trades": 717, "taker_buy_base": 35956.5, "taker_buy_quote": 6478.69876 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1791, "high": 0.1815, "low": 0.1778, "close": 0.1801, "volume": 162267.6, "close_time": 1770843599999, "quote_volume": 29138.66631, "trades": 843, "taker_buy_base": 74052.4, "taker_buy_quote": 13306.84123 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.18, "high": 0.1862, "low": 0.18, "close": 0.1849, "volume": 200498.1, "close_time": 1770847199999, "quote_volume": 36833.49623, "trades": 1326, "taker_buy_base": 92490.9, "taker_buy_quote": 16993.50468 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1848, "high": 0.191, "low": 0.182, "close": 0.1876, "volume": 221156.8, "close_time": 1770850799999, "quote_volume": 41214.27133, "trades": 1350, "taker_buy_base": 85769.5, "taker_buy_quote": 16039.08438 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.187, "high": 0.1901, "low": 0.1838, "close": 0.189, "volume": 173891.3, "close_time": 1770854399999, "quote_volume": 32571.57547, "trades": 1345, "taker_buy_base": 65663.3, "taker_buy_quote": 12287.59298 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1893, "high": 0.1957, "low": 0.1857, "close": 0.1894, "volume": 366086.2, "close_time": 1770857999999, "quote_volume": 69512.1687, "trades": 3233, "taker_buy_base": 156095.1, "taker_buy_quote": 29613.65553 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1895, "high": 0.1911, "low": 0.1821, "close": 0.1847, "volume": 199699.0, "close_time": 1770861599999, "quote_volume": 37166.78347, "trades": 2096, "taker_buy_base": 102457.8, "taker_buy_quote": 18998.71532 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1847, "high": 0.1873, "low": 0.183, "close": 0.1865, "volume": 53946.8, "close_time": 1770865199999, "quote_volume": 10003.70327, "trades": 635, "taker_buy_base": 28214.6, "taker_buy_quote": 5234.07955 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.1864, "high": 0.1864, "low": 0.1847, "close": 0.1852, "volume": 45488.2, "close_time": 1770868799999, "quote_volume": 8431.1709, "trades": 426, "taker_buy_base": 23551.6, "taker_buy_quote": 4366.45708 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1852, "high": 0.1871, "low": 0.1816, "close": 0.1818, "volume": 80458.2, "close_time": 1770872399999, "quote_volume": 14845.02779, "trades": 1206, "taker_buy_base": 43490.2, "taker_buy_quote": 8032.41345 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1816, "high": 0.1847, "low": 0.1812, "close": 0.1838, "volume": 80225.6, "close_time": 1770875999999, "quote_volume": 14704.29847, "trades": 830, "taker_buy_base": 63132.5, "taker_buy_quote": 11575.12464 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1837, "high": 0.1872, "low": 0.1825, "close": 0.1857, "volume": 67376.8, "close_time": 1770879599999, "quote_volume": 12426.22647, "trades": 1137, "taker_buy_base": 30933.0, "taker_buy_quote": 5710.00185 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1858, "high": 0.1879, "low": 0.1846, "close": 0.1873, "volume": 66960.5, "close_time": 1770883199999, "quote_volume": 12443.11379, "trades": 999, "taker_buy_base": 46274.6, "taker_buy_quote": 8604.41773 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1875, "high": 0.1898, "low": 0.183, "close": 0.1844, "volume": 108041.5, "close_time": 1770886799999, "quote_volume": 20090.31311, "trades": 1410, "taker_buy_base": 50496.4, "taker_buy_quote": 9359.77122 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1844, "high": 0.1862, "low": 0.1837, "close": 0.186, "volume": 119518.6, "close_time": 1770890399999, "quote_volume": 22020.21367, "trades": 1479, "taker_buy_base": 82150.0, "taker_buy_quote": 15131.01535 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.186, "high": 0.1863, "low": 0.1824, "close": 0.1826, "volume": 90405.4, "close_time": 1770893999999, "quote_volume": 16677.46455, "trades": 865, "taker_buy_base": 39163.8, "taker_buy_quote": 7234.54735 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1823, "high": 0.1829, "low": 0.1795, "close": 0.1798, "volume": 51516.4, "close_time": 1770897599999, "quote_volume": 9328.10553, "trades": 501, "taker_buy_base": 30073.0, "taker_buy_quote": 5453.04293 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1798, "high": 0.1798, "low": 0.1737, "close": 0.1739, "volume": 96942.7, "close_time": 1770901199999, "quote_volume": 17027.90747, "trades": 724, "taker_buy_base": 33268.4, "taker_buy_quote": 5839.26177 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.174, "high": 0.175, "low": 0.1719, "close": 0.1745, "volume": 71183.3, "close_time": 1770904799999, "quote_volume": 12342.94851, "trades": 1012, "taker_buy_base": 23759.9, "taker_buy_quote": 4121.26104 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1742, "high": 0.1764, "low": 0.1731, "close": 0.1758, "volume": 29745.4, "close_time": 1770908399999, "quote_volume": 5199.64199, "trades": 209, "taker_buy_base": 16537.9, "taker_buy_quote": 2898.31063 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1758, "high": 0.1805, "low": 0.1753, "close": 0.1761, "volume": 70688.1, "close_time": 1770911999999, "quote_volume": 12564.22519, "trades": 792, "taker_buy_base": 33956.8, "taker_buy_quote": 6035.34427 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.176, "high": 0.1772, "low": 0.1722, "close": 0.1726, "volume": 121998.2, "close_time": 1770915599999, "quote_volume": 21241.38995, "trades": 1905, "taker_buy_base": 73137.7, "taker_buy_quote": 12740.19668 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1726, "high": 0.1748, "low": 0.1716, "close": 0.174, "volume": 59127.7, "close_time": 1770919199999, "quote_volume": 10241.46064, "trades": 1142, "taker_buy_base": 33496.2, "taker_buy_quote": 5801.00448 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.174, "high": 0.1762, "low": 0.1736, "close": 0.1755, "volume": 38628.2, "close_time": 1770922799999, "quote_volume": 6758.10046, "trades": 960, "taker_buy_base": 22583.1, "taker_buy_quote": 3951.13551 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1754, "high": 0.1765, "low": 0.1735, "close": 0.1742, "volume": 46308.6, "close_time": 1770926399999, "quote_volume": 8114.80635, "trades": 1013, "taker_buy_base": 20344.7, "taker_buy_quote": 3562.14324 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1743, "high": 0.1751, "low": 0.1729, "close": 0.1744, "volume": 40020.9, "close_time": 1770929999999, "quote_volume": 6965.48786, "trades": 759, "taker_buy_base": 14691.9, "taker_buy_quote": 2557.43476 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.174, "high": 0.1754, "low": 0.1735, "close": 0.1739, "volume": 43767.4, "close_time": 1770933599999, "quote_volume": 7640.2898, "trades": 489, "taker_buy_base": 14736.0, "taker_buy_quote": 2573.28833 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1739, "high": 0.1773, "low": 0.1735, "close": 0.1771, "volume": 27345.8, "close_time": 1770937199999, "quote_volume": 4796.40431, "trades": 653, "taker_buy_base": 16100.8, "taker_buy_quote": 2823.50142 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1772, "high": 0.1782, "low": 0.1761, "close": 0.1778, "volume": 79941.4, "close_time": 1770940799999, "quote_volume": 14153.43277, "trades": 746, "taker_buy_base": 51261.6, "taker_buy_quote": 9076.28432 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1784, "high": 0.1786, "low": 0.1677, "close": 0.1691, "volume": 87394.7, "close_time": 1770944399999, "quote_volume": 14911.719, "trades": 1289, "taker_buy_base": 38722.7, "taker_buy_quote": 6595.74702 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.169, "high": 0.1705, "low": 0.1642, "close": 0.1696, "volume": 86199.5, "close_time": 1770947999999, "quote_volume": 14468.66501, "trades": 1282, "taker_buy_base": 36134.9, "taker_buy_quote": 6067.31294 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1696, "high": 0.1704, "low": 0.1679, "close": 0.1687, "volume": 75624.5, "close_time": 1770951599999, "quote_volume": 12791.32536, "trades": 886, "taker_buy_base": 29327.3, "taker_buy_quote": 4965.25536 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.1686, "high": 0.1713, "low": 0.1686, "close": 0.1703, "volume": 30382.7, "close_time": 1770955199999, "quote_volume": 5166.45695, "trades": 728, "taker_buy_base": 15611.6, "taker_buy_quote": 2654.24298 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1701, "high": 0.1707, "low": 0.1676, "close": 0.1701, "volume": 85782.5, "close_time": 1770958799999, "quote_volume": 14544.6052, "trades": 833, "taker_buy_base": 39404.0, "taker_buy_quote": 6677.121 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1701, "high": 0.1713, "low": 0.1679, "close": 0.1687, "volume": 68888.4, "close_time": 1770962399999, "quote_volume": 11671.90294, "trades": 858, "taker_buy_base": 35141.8, "taker_buy_quote": 5965.2318 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1689, "high": 0.171, "low": 0.1676, "close": 0.1687, "volume": 71777.2, "close_time": 1770965999999, "quote_volume": 12104.05225, "trades": 524, "taker_buy_base": 53110.9, "taker_buy_quote": 8946.86879 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1683, "high": 0.17, "low": 0.1683, "close": 0.1697, "volume": 28174.8, "close_time": 1770969599999, "quote_volume": 4770.58039, "trades": 333, "taker_buy_base": 16053.0, "taker_buy_quote": 2718.46775 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1696, "high": 0.1719, "low": 0.1694, "close": 0.1714, "volume": 40922.0, "close_time": 1770973199999, "quote_volume": 6989.76364, "trades": 637, "taker_buy_base": 29557.7, "taker_buy_quote": 5048.48027 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1713, "high": 0.1731, "low": 0.1711, "close": 0.1728, "volume": 47431.2, "close_time": 1770976799999, "quote_volume": 8175.3516, "trades": 1114, "taker_buy_base": 33147.8, "taker_buy_quote": 5714.47397 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1727, "high": 0.1735, "low": 0.1712, "close": 0.1716, "volume": 145365.3, "close_time": 1770980399999, "quote_volume": 25084.05227, "trades": 1015, "taker_buy_base": 80840.1, "taker_buy_quote": 13950.52588 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1716, "high": 0.1729, "low": 0.1708, "close": 0.1727, "volume": 44763.1, "close_time": 1770983999999, "quote_volume": 7694.05469, "trades": 1116, "taker_buy_base": 28914.0, "taker_buy_quote": 4969.79376 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1725, "high": 0.1725, "low": 0.1702, "close": 0.171, "volume": 57857.9, "close_time": 1770987599999, "quote_volume": 9905.80998, "trades": 642, "taker_buy_base": 39216.4, "taker_buy_quote": 6713.15233 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1709, "high": 0.174, "low": 0.1695, "close": 0.1721, "volume": 44269.4, "close_time": 1770991199999, "quote_volume": 7556.65902, "trades": 495, "taker_buy_base": 17432.3, "taker_buy_quote": 2976.29165 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1721, "high": 0.1733, "low": 0.1704, "close": 0.1726, "volume": 66536.0, "close_time": 1770994799999, "quote_volume": 11454.76261, "trades": 443, "taker_buy_base": 23988.9, "taker_buy_quote": 4140.40512 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1729, "high": 0.1778, "low": 0.1725, "close": 0.176, "volume": 97376.9, "close_time": 1770998399999, "quote_volume": 17079.33503, "trades": 552, "taker_buy_base": 29520.5, "taker_buy_quote": 5179.45603 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.176, "high": 0.1792, "low": 0.1744, "close": 0.1789, "volume": 46959.7, "close_time": 1771001999999, "quote_volume": 8302.05581, "trades": 649, "taker_buy_base": 28147.4, "taker_buy_quote": 4984.05502 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1789, "high": 0.1794, "low": 0.1774, "close": 0.1792, "volume": 29502.8, "close_time": 1771005599999, "quote_volume": 5260.67776, "trades": 551, "taker_buy_base": 16999.9, "taker_buy_quote": 3032.66198 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1791, "high": 0.1814, "low": 0.1779, "close": 0.1805, "volume": 62750.8, "close_time": 1771009199999, "quote_volume": 11283.38264, "trades": 792, "taker_buy_base": 31237.5, "taker_buy_quote": 5624.47863 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1805, "high": 0.1811, "low": 0.1748, "close": 0.1767, "volume": 72298.7, "close_time": 1771012799999, "quote_volume": 12844.19284, "trades": 902, "taker_buy_base": 32377.3, "taker_buy_quote": 5759.53301 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1768, "high": 0.1807, "low": 0.1765, "close": 0.1805, "volume": 61059.5, "close_time": 1771016399999, "quote_volume": 10918.07017, "trades": 790, "taker_buy_base": 32511.8, "taker_buy_quote": 5817.18151 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1805, "high": 0.1833, "low": 0.1805, "close": 0.1819, "volume": 47250.4, "close_time": 1771019999999, "quote_volume": 8585.65719, "trades": 1071, "taker_buy_base": 28818.8, "taker_buy_quote": 5238.59326 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1819, "high": 0.1824, "low": 0.1787, "close": 0.1791, "volume": 91221.7, "close_time": 1771023599999, "quote_volume": 16500.66653, "trades": 1064, "taker_buy_base": 43562.9, "taker_buy_quote": 7882.78826 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.1793, "high": 0.1803, "low": 0.1748, "close": 0.1757, "volume": 97527.5, "close_time": 1771027199999, "quote_volume": 17297.72754, "trades": 409, "taker_buy_base": 18550.2, "taker_buy_quote": 3296.57137 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1763, "high": 0.184, "low": 0.175, "close": 0.1773, "volume": 212422.3, "close_time": 1771030799999, "quote_volume": 38153.14808, "trades": 855, "taker_buy_base": 110801.7, "taker_buy_quote": 19891.95384 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1773, "high": 0.1777, "low": 0.1728, "close": 0.1735, "volume": 45312.3, "close_time": 1771034399999, "quote_volume": 7945.46912, "trades": 616, "taker_buy_base": 20973.4, "taker_buy_quote": 3679.29937 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1736, "high": 0.1747, "low": 0.1708, "close": 0.1712, "volume": 45548.9, "close_time": 1771037999999, "quote_volume": 7879.12313, "trades": 325, "taker_buy_base": 22022.0, "taker_buy_quote": 3826.15305 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1713, "high": 0.1732, "low": 0.1708, "close": 0.173, "volume": 27601.8, "close_time": 1771041599999, "quote_volume": 4751.31319, "trades": 530, "taker_buy_base": 20434.6, "taker_buy_quote": 3516.70081 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.173, "high": 0.1734, "low": 0.1719, "close": 0.173, "volume": 36020.3, "close_time": 1771045199999, "quote_volume": 6215.22277, "trades": 830, "taker_buy_base": 22645.1, "taker_buy_quote": 3907.56959 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1732, "high": 0.1736, "low": 0.1721, "close": 0.1728, "volume": 35215.0, "close_time": 1771048799999, "quote_volume": 6085.53047, "trades": 728, "taker_buy_base": 20823.3, "taker_buy_quote": 3600.48466 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1727, "high": 0.1737, "low": 0.1706, "close": 0.1719, "volume": 50678.2, "close_time": 1771052399999, "quote_volume": 8716.46801, "trades": 867, "taker_buy_base": 29798.4, "taker_buy_quote": 5133.28027 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1719, "high": 0.1725, "low": 0.1701, "close": 0.1704, "volume": 79426.0, "close_time": 1771055999999, "quote_volume": 13590.42597, "trades": 834, "taker_buy_base": 42685.8, "taker_buy_quote": 7309.85517 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1703, "high": 0.1732, "low": 0.1703, "close": 0.1728, "volume": 39680.0, "close_time": 1771059599999, "quote_volume": 6827.03935, "trades": 843, "taker_buy_base": 31334.4, "taker_buy_quote": 5390.98337 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1728, "high": 0.1733, "low": 0.1718, "close": 0.1721, "volume": 23397.7, "close_time": 1771063199999, "quote_volume": 4039.68204, "trades": 545, "taker_buy_base": 16038.3, "taker_buy_quote": 2770.10997 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1721, "high": 0.1744, "low": 0.1716, "close": 0.1723, "volume": 73665.0, "close_time": 1771066799999, "quote_volume": 12740.19123, "trades": 272, "taker_buy_base": 31148.8, "taker_buy_quote": 5375.04155 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1721, "high": 0.1751, "low": 0.1718, "close": 0.1749, "volume": 30118.6, "close_time": 1771070399999, "quote_volume": 5223.89262, "trades": 325, "taker_buy_base": 19821.4, "taker_buy_quote": 3434.16619 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1746, "high": 0.1757, "low": 0.1726, "close": 0.1727, "volume": 31613.9, "close_time": 1771073999999, "quote_volume": 5489.90819, "trades": 307, "taker_buy_base": 17281.1, "taker_buy_quote": 2994.80834 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1726, "high": 0.1744, "low": 0.1722, "close": 0.1731, "volume": 30848.4, "close_time": 1771077599999, "quote_volume": 5344.39641, "trades": 393, "taker_buy_base": 23853.6, "taker_buy_quote": 4134.98505 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1731, "high": 0.1741, "low": 0.1722, "close": 0.1741, "volume": 23383.1, "close_time": 1771081199999, "quote_volume": 4045.29856, "trades": 297, "taker_buy_base": 8705.2, "taker_buy_quote": 1507.36296 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.174, "high": 0.174, "low": 0.1729, "close": 0.1732, "volume": 20327.2, "close_time": 1771084799999, "quote_volume": 3524.22036, "trades": 257, "taker_buy_base": 8847.7, "taker_buy_quote": 1534.84708 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1731, "high": 0.1741, "low": 0.1722, "close": 0.174, "volume": 22327.6, "close_time": 1771088399999, "quote_volume": 3863.36951, "trades": 456, "taker_buy_base": 11437.0, "taker_buy_quote": 1979.82798 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1739, "high": 0.1754, "low": 0.1739, "close": 0.1751, "volume": 24657.3, "close_time": 1771091999999, "quote_volume": 4304.23056, "trades": 306, "taker_buy_base": 16603.9, "taker_buy_quote": 2897.86378 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1749, "high": 0.1758, "low": 0.1743, "close": 0.1752, "volume": 19744.7, "close_time": 1771095599999, "quote_volume": 3454.2035, "trades": 276, "taker_buy_base": 5192.6, "taker_buy_quote": 909.36122 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1751, "high": 0.1761, "low": 0.1741, "close": 0.1755, "volume": 18118.0, "close_time": 1771099199999, "quote_volume": 3174.16453, "trades": 173, "taker_buy_base": 9573.4, "taker_buy_quote": 1676.20905 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1755, "high": 0.1757, "low": 0.1745, "close": 0.1752, "volume": 11494.2, "close_time": 1771102799999, "quote_volume": 2010.94044, "trades": 194, "taker_buy_base": 4055.8, "taker_buy_quote": 708.66439 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.175, "high": 0.1775, "low": 0.1745, "close": 0.1766, "volume": 56642.9, "close_time": 1771106399999, "quote_volume": 9978.33317, "trades": 405, "taker_buy_base": 29391.9, "taker_buy_quote": 5178.62983 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1766, "high": 0.1792, "low": 0.1766, "close": 0.1781, "volume": 49285.7, "close_time": 1771109999999, "quote_volume": 8778.34925, "trades": 562, "taker_buy_base": 22994.9, "taker_buy_quote": 4092.34858 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1781, "high": 0.1782, "low": 0.1755, "close": 0.1771, "volume": 16434.0, "close_time": 1771113599999, "quote_volume": 2902.08076, "trades": 475, "taker_buy_base": 8376.3, "taker_buy_quote": 1478.98939 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1772, "high": 0.1772, "low": 0.1725, "close": 0.1735, "volume": 53621.8, "close_time": 1771117199999, "quote_volume": 9319.981, "trades": 761, "taker_buy_base": 27204.7, "taker_buy_quote": 4721.73141 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1736, "high": 0.1744, "low": 0.1727, "close": 0.1732, "volume": 24525.3, "close_time": 1771120799999, "quote_volume": 4253.78607, "trades": 520, "taker_buy_base": 12037.8, "taker_buy_quote": 2088.31478 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1732, "high": 0.1732, "low": 0.171, "close": 0.1717, "volume": 43405.2, "close_time": 1771124399999, "quote_volume": 7469.87756, "trades": 564, "taker_buy_base": 17839.0, "taker_buy_quote": 3071.75802 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1717, "high": 0.1737, "low": 0.1701, "close": 0.1734, "volume": 25790.8, "close_time": 1771127999999, "quote_volume": 4427.48081, "trades": 465, "taker_buy_base": 12453.9, "taker_buy_quote": 2138.19644 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1734, "high": 0.1742, "low": 0.1726, "close": 0.1729, "volume": 31057.9, "close_time": 1771131599999, "quote_volume": 5386.04053, "trades": 489, "taker_buy_base": 15292.5, "taker_buy_quote": 2649.86282 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1727, "high": 0.173, "low": 0.172, "close": 0.1721, "volume": 19087.7, "close_time": 1771135199999, "quote_volume": 3296.52903, "trades": 278, "taker_buy_base": 8599.7, "taker_buy_quote": 1484.71736 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1721, "high": 0.173, "low": 0.1716, "close": 0.172, "volume": 20874.4, "close_time": 1771138799999, "quote_volume": 3596.74829, "trades": 212, "taker_buy_base": 7938.1, "taker_buy_quote": 1368.47907 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1722, "high": 0.1758, "low": 0.1711, "close": 0.1724, "volume": 66142.8, "close_time": 1771142399999, "quote_volume": 11444.13542, "trades": 320, "taker_buy_base": 47227.9, "taker_buy_quote": 8179.42064 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1724, "high": 0.1724, "low": 0.1687, "close": 0.1715, "volume": 49742.8, "close_time": 1771145999999, "quote_volume": 8495.73604, "trades": 420, "taker_buy_base": 25440.4, "taker_buy_quote": 4340.08365 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1715, "high": 0.1727, "low": 0.1698, "close": 0.1704, "volume": 15353.2, "close_time": 1771149599999, "quote_volume": 2635.20564, "trades": 313, "taker_buy_base": 8944.9, "taker_buy_quote": 1536.10825 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1705, "high": 0.171, "low": 0.1694, "close": 0.1708, "volume": 27953.7, "close_time": 1771153199999, "quote_volume": 4756.59025, "trades": 380, "taker_buy_base": 18455.6, "taker_buy_quote": 3139.74539 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1709, "high": 0.1719, "low": 0.1705, "close": 0.1712, "volume": 10675.1, "close_time": 1771156799999, "quote_volume": 1828.21979, "trades": 180, "taker_buy_base": 6052.2, "taker_buy_quote": 1036.4938 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1714, "high": 0.1714, "low": 0.1653, "close": 0.1653, "volume": 79916.9, "close_time": 1771160399999, "quote_volume": 13462.08284, "trades": 773, "taker_buy_base": 37381.9, "taker_buy_quote": 6297.35123 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1653, "high": 0.1677, "low": 0.1638, "close": 0.1655, "volume": 87494.5, "close_time": 1771163999999, "quote_volume": 14510.1098, "trades": 888, "taker_buy_base": 47420.4, "taker_buy_quote": 7863.16881 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1653, "high": 0.1679, "low": 0.1653, "close": 0.1669, "volume": 74429.3, "close_time": 1771167599999, "quote_volume": 12429.92985, "trades": 626, "taker_buy_base": 42649.1, "taker_buy_quote": 7130.16355 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1669, "high": 0.1673, "low": 0.1655, "close": 0.1662, "volume": 36757.8, "close_time": 1771171199999, "quote_volume": 6120.3972, "trades": 420, "taker_buy_base": 16118.6, "taker_buy_quote": 2683.43465 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1661, "high": 0.1661, "low": 0.1636, "close": 0.1656, "volume": 40040.3, "close_time": 1771174799999, "quote_volume": 6600.24074, "trades": 619, "taker_buy_base": 19184.0, "taker_buy_quote": 3164.68143 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1656, "high": 0.1658, "low": 0.1628, "close": 0.1653, "volume": 40524.4, "close_time": 1771178399999, "quote_volume": 6677.18875, "trades": 536, "taker_buy_base": 19032.7, "taker_buy_quote": 3135.35274 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1651, "high": 0.1651, "low": 0.1629, "close": 0.1632, "volume": 62574.5, "close_time": 1771181999999, "quote_volume": 10267.71385, "trades": 584, "taker_buy_base": 32989.9, "taker_buy_quote": 5413.80492 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1633, "high": 0.1635, "low": 0.1611, "close": 0.162, "volume": 67752.4, "close_time": 1771185599999, "quote_volume": 10990.94644, "trades": 662, "taker_buy_base": 38536.8, "taker_buy_quote": 6246.31795 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1619, "high": 0.1636, "low": 0.1609, "close": 0.1636, "volume": 55094.8, "close_time": 1771189199999, "quote_volume": 8927.27659, "trades": 416, "taker_buy_base": 36836.2, "taker_buy_quote": 5969.00884 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1633, "high": 0.1641, "low": 0.1628, "close": 0.1629, "volume": 9161.6, "close_time": 1771192799999, "quote_volume": 1495.61897, "trades": 136, "taker_buy_base": 2216.0, "taker_buy_quote": 362.29013 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1633, "high": 0.1634, "low": 0.1624, "close": 0.1628, "volume": 8891.7, "close_time": 1771196399999, "quote_volume": 1448.36391, "trades": 53, "taker_buy_base": 4411.7, "taker_buy_quote": 718.47711 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.162, "high": 0.1628, "low": 0.1613, "close": 0.1627, "volume": 12258.1, "close_time": 1771199999999, "quote_volume": 1988.43957, "trades": 166, "taker_buy_base": 8765.6, "taker_buy_quote": 1422.31799 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1623, "high": 0.1674, "low": 0.1623, "close": 0.1649, "volume": 144149.2, "close_time": 1771203599999, "quote_volume": 23820.34736, "trades": 822, "taker_buy_base": 68117.5, "taker_buy_quote": 11263.45388 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1649, "high": 0.1665, "low": 0.1637, "close": 0.1643, "volume": 52841.4, "close_time": 1771207199999, "quote_volume": 8710.31284, "trades": 440, "taker_buy_base": 25620.4, "taker_buy_quote": 4221.30608 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1643, "high": 0.1645, "low": 0.1624, "close": 0.1626, "volume": 53029.5, "close_time": 1771210799999, "quote_volume": 8658.91846, "trades": 474, "taker_buy_base": 24288.2, "taker_buy_quote": 3966.5185 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1626, "high": 0.1634, "low": 0.157, "close": 0.1574, "volume": 88109.8, "close_time": 1771214399999, "quote_volume": 14114.50791, "trades": 752, "taker_buy_base": 47232.7, "taker_buy_quote": 7558.27055 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1573, "high": 0.1587, "low": 0.1561, "close": 0.1586, "volume": 75127.1, "close_time": 1771217999999, "quote_volume": 11844.94841, "trades": 559, "taker_buy_base": 45369.6, "taker_buy_quote": 7158.27793 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.1591, "high": 0.1591, "low": 0.1567, "close": 0.1567, "volume": 44379.7, "close_time": 1771221599999, "quote_volume": 7002.97126, "trades": 89, "taker_buy_base": 15127.3, "taker_buy_quote": 2395.49835 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1567, "high": 0.1585, "low": 0.1566, "close": 0.1579, "volume": 28828.0, "close_time": 1771225199999, "quote_volume": 4541.26587, "trades": 355, "taker_buy_base": 18052.5, "taker_buy_quote": 2842.93199 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1579, "high": 0.1604, "low": 0.1569, "close": 0.1593, "volume": 88151.3, "close_time": 1771228799999, "quote_volume": 14010.04706, "trades": 715, "taker_buy_base": 52063.1, "taker_buy_quote": 8278.20357 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1593, "high": 0.1601, "low": 0.1584, "close": 0.1584, "volume": 37461.1, "close_time": 1771232399999, "quote_volume": 5961.27561, "trades": 324, "taker_buy_base": 21321.6, "taker_buy_quote": 3394.43297 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1583, "high": 0.1598, "low": 0.1582, "close": 0.1592, "volume": 36729.8, "close_time": 1771235999999, "quote_volume": 5839.06716, "trades": 221, "taker_buy_base": 24626.7, "taker_buy_quote": 3913.42598 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1592, "high": 0.1594, "low": 0.1584, "close": 0.159, "volume": 15502.1, "close_time": 1771239599999, "quote_volume": 2463.48637, "trades": 184, "taker_buy_base": 8364.2, "taker_buy_quote": 1329.09005 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1589, "high": 0.1596, "low": 0.1575, "close": 0.159, "volume": 46953.4, "close_time": 1771243199999, "quote_volume": 7449.35198, "trades": 358, "taker_buy_base": 21904.6, "taker_buy_quote": 3473.24588 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.159, "high": 0.1617, "low": 0.1587, "close": 0.1617, "volume": 36904.8, "close_time": 1771246799999, "quote_volume": 5921.79611, "trades": 633, "taker_buy_base": 16051.7, "taker_buy_quote": 2575.51963 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1617, "high": 0.1626, "low": 0.158, "close": 0.1587, "volume": 32191.3, "close_time": 1771250399999, "quote_volume": 5152.72744, "trades": 436, "taker_buy_base": 16987.3, "taker_buy_quote": 2721.10766 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1587, "high": 0.1608, "low": 0.1587, "close": 0.1602, "volume": 26378.3, "close_time": 1771253999999, "quote_volume": 4212.07279, "trades": 519, "taker_buy_base": 14074.0, "taker_buy_quote": 2247.56111 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1601, "high": 0.1607, "low": 0.1572, "close": 0.1577, "volume": 58777.9, "close_time": 1771257599999, "quote_volume": 9300.97012, "trades": 696, "taker_buy_base": 38252.2, "taker_buy_quote": 6048.73228 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1577, "high": 0.1596, "low": 0.1577, "close": 0.1587, "volume": 36508.3, "close_time": 1771261199999, "quote_volume": 5799.91073, "trades": 370, "taker_buy_base": 24408.0, "taker_buy_quote": 3876.5066 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1587, "high": 0.1596, "low": 0.1579, "close": 0.1587, "volume": 18169.8, "close_time": 1771264799999, "quote_volume": 2882.4523, "trades": 286, "taker_buy_base": 6682.3, "taker_buy_quote": 1060.43117 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1588, "high": 0.159, "low": 0.1582, "close": 0.1584, "volume": 11208.1, "close_time": 1771268399999, "quote_volume": 1777.70473, "trades": 192, "taker_buy_base": 6577.7, "taker_buy_quote": 1042.9482 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1583, "high": 0.1592, "low": 0.158, "close": 0.1581, "volume": 21294.8, "close_time": 1771271999999, "quote_volume": 3377.57763, "trades": 233, "taker_buy_base": 5606.2, "taker_buy_quote": 888.76896 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1581, "high": 0.1587, "low": 0.1577, "close": 0.1586, "volume": 12599.8, "close_time": 1771275599999, "quote_volume": 1992.58993, "trades": 189, "taker_buy_base": 4054.8, "taker_buy_quote": 641.56279 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1586, "high": 0.1598, "low": 0.158, "close": 0.1598, "volume": 36104.1, "close_time": 1771279199999, "quote_volume": 5734.99173, "trades": 213, "taker_buy_base": 32787.7, "taker_buy_quote": 5208.52239 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1597, "high": 0.1604, "low": 0.1592, "close": 0.1598, "volume": 17200.3, "close_time": 1771282799999, "quote_volume": 2747.18006, "trades": 243, "taker_buy_base": 5522.8, "taker_buy_quote": 882.44557 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1597, "high": 0.1602, "low": 0.1594, "close": 0.16, "volume": 5513.1, "close_time": 1771286399999, "quote_volume": 880.47232, "trades": 127, "taker_buy_base": 2124.2, "taker_buy_quote": 339.21094 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1598, "high": 0.1599, "low": 0.159, "close": 0.1595, "volume": 12730.0, "close_time": 1771289999999, "quote_volume": 2030.76506, "trades": 213, "taker_buy_base": 3944.3, "taker_buy_quote": 628.79764 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1595, "high": 0.1602, "low": 0.1587, "close": 0.1592, "volume": 22683.9, "close_time": 1771293599999, "quote_volume": 3613.94021, "trades": 256, "taker_buy_base": 9319.4, "taker_buy_quote": 1483.56018 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1591, "high": 0.1603, "low": 0.1582, "close": 0.1601, "volume": 11593.7, "close_time": 1771297199999, "quote_volume": 1849.2296, "trades": 243, "taker_buy_base": 5559.5, "taker_buy_quote": 886.23269 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1598, "high": 0.16, "low": 0.1588, "close": 0.1592, "volume": 21226.6, "close_time": 1771300799999, "quote_volume": 3381.90974, "trades": 188, "taker_buy_base": 4531.2, "taker_buy_quote": 721.62928 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1592, "high": 0.1596, "low": 0.1585, "close": 0.1588, "volume": 9268.3, "close_time": 1771304399999, "quote_volume": 1474.44369, "trades": 131, "taker_buy_base": 5177.7, "taker_buy_quote": 824.04864 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1586, "high": 0.1593, "low": 0.1557, "close": 0.1593, "volume": 63910.0, "close_time": 1771307999999, "quote_volume": 10077.2361, "trades": 281, "taker_buy_base": 28237.5, "taker_buy_quote": 4450.64621 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1586, "high": 0.1599, "low": 0.1584, "close": 0.1599, "volume": 12535.9, "close_time": 1771311599999, "quote_volume": 1993.90979, "trades": 200, "taker_buy_base": 10032.0, "taker_buy_quote": 1595.59874 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1598, "high": 0.1619, "low": 0.1597, "close": 0.1607, "volume": 39370.8, "close_time": 1771315199999, "quote_volume": 6309.65627, "trades": 247, "taker_buy_base": 22853.7, "taker_buy_quote": 3666.98413 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1607, "high": 0.1626, "low": 0.1598, "close": 0.1618, "volume": 26304.5, "close_time": 1771318799999, "quote_volume": 4241.16134, "trades": 209, "taker_buy_base": 14906.4, "taker_buy_quote": 2408.03145 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1616, "high": 0.163, "low": 0.1606, "close": 0.1618, "volume": 39907.9, "close_time": 1771322399999, "quote_volume": 6459.856, "trades": 656, "taker_buy_base": 24263.3, "taker_buy_quote": 3927.09995 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1617, "high": 0.1638, "low": 0.1613, "close": 0.1637, "volume": 140667.6, "close_time": 1771325999999, "quote_volume": 22850.79586, "trades": 871, "taker_buy_base": 66434.8, "taker_buy_quote": 10794.3455 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1637, "high": 0.1654, "low": 0.163, "close": 0.1647, "volume": 132832.9, "close_time": 1771329599999, "quote_volume": 21813.09567, "trades": 924, "taker_buy_base": 75139.8, "taker_buy_quote": 12345.34096 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1647, "high": 0.1683, "low": 0.1633, "close": 0.1635, "volume": 236952.2, "close_time": 1771333199999, "quote_volume": 39379.35615, "trades": 1351, "taker_buy_base": 109204.2, "taker_buy_quote": 18156.91048 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1635, "high": 0.1635, "low": 0.1605, "close": 0.1611, "volume": 116738.7, "close_time": 1771336799999, "quote_volume": 18873.32239, "trades": 643, "taker_buy_base": 56202.1, "taker_buy_quote": 9108.34081 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1611, "high": 0.1624, "low": 0.1587, "close": 0.1592, "volume": 81566.4, "close_time": 1771340399999, "quote_volume": 13070.73202, "trades": 1016, "taker_buy_base": 43263.6, "taker_buy_quote": 6941.25368 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.159, "high": 0.1612, "low": 0.1586, "close": 0.1612, "volume": 36026.1, "close_time": 1771343999999, "quote_volume": 5753.46294, "trades": 739, "taker_buy_base": 18189.4, "taker_buy_quote": 2907.6973 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.161, "high": 0.1632, "low": 0.1605, "close": 0.1606, "volume": 42309.3, "close_time": 1771347599999, "quote_volume": 6836.44234, "trades": 710, "taker_buy_base": 13948.6, "taker_buy_quote": 2257.52186 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1607, "high": 0.1611, "low": 0.1589, "close": 0.1602, "volume": 36337.3, "close_time": 1771351199999, "quote_volume": 5817.17918, "trades": 770, "taker_buy_base": 16873.2, "taker_buy_quote": 2703.6623 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1601, "high": 0.1623, "low": 0.1596, "close": 0.1616, "volume": 56140.6, "close_time": 1771354799999, "quote_volume": 9057.68844, "trades": 782, "taker_buy_base": 41867.8, "taker_buy_quote": 6758.70552 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1615, "high": 0.1621, "low": 0.1609, "close": 0.1611, "volume": 50073.3, "close_time": 1771358399999, "quote_volume": 8090.32097, "trades": 586, "taker_buy_base": 13009.2, "taker_buy_quote": 2102.45469 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1612, "high": 0.1614, "low": 0.1597, "close": 0.1601, "volume": 27638.3, "close_time": 1771361999999, "quote_volume": 4434.22277, "trades": 614, "taker_buy_base": 12502.1, "taker_buy_quote": 2006.57487 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1601, "high": 0.1614, "low": 0.1598, "close": 0.161, "volume": 21477.0, "close_time": 1771365599999, "quote_volume": 3452.08224, "trades": 518, "taker_buy_base": 12535.5, "taker_buy_quote": 2014.79459 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1609, "high": 0.1617, "low": 0.1607, "close": 0.161, "volume": 20136.5, "close_time": 1771369199999, "quote_volume": 3247.54989, "trades": 545, "taker_buy_base": 9583.2, "taker_buy_quote": 1545.54172 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1611, "high": 0.1621, "low": 0.16, "close": 0.1616, "volume": 32982.8, "close_time": 1771372799999, "quote_volume": 5309.43566, "trades": 503, "taker_buy_base": 16073.5, "taker_buy_quote": 2592.36181 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1614, "high": 0.162, "low": 0.1602, "close": 0.1604, "volume": 33508.2, "close_time": 1771376399999, "quote_volume": 5401.89895, "trades": 660, "taker_buy_base": 15511.5, "taker_buy_quote": 2501.46553 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1604, "high": 0.1605, "low": 0.1584, "close": 0.1588, "volume": 43587.3, "close_time": 1771379999999, "quote_volume": 6944.82225, "trades": 640, "taker_buy_base": 22388.5, "taker_buy_quote": 3569.47257 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1589, "high": 0.1601, "low": 0.1585, "close": 0.1596, "volume": 24027.3, "close_time": 1771383599999, "quote_volume": 3828.30025, "trades": 349, "taker_buy_base": 13347.4, "taker_buy_quote": 2127.56287 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.1598, "high": 0.1614, "low": 0.1598, "close": 0.161, "volume": 12959.8, "close_time": 1771387199999, "quote_volume": 2082.41645, "trades": 225, "taker_buy_base": 9020.6, "taker_buy_quote": 1449.52888 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1608, "high": 0.1622, "low": 0.1602, "close": 0.1619, "volume": 27497.5, "close_time": 1771390799999, "quote_volume": 4430.62036, "trades": 548, "taker_buy_base": 19201.1, "taker_buy_quote": 3095.60534 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.162, "high": 0.1626, "low": 0.1614, "close": 0.1615, "volume": 27263.9, "close_time": 1771394399999, "quote_volume": 4408.32028, "trades": 432, "taker_buy_base": 10744.6, "taker_buy_quote": 1739.60305 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1617, "high": 0.1638, "low": 0.1615, "close": 0.1629, "volume": 29001.4, "close_time": 1771397999999, "quote_volume": 4712.65155, "trades": 491, "taker_buy_base": 14668.1, "taker_buy_quote": 2382.27707 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1634, "high": 0.1643, "low": 0.1628, "close": 0.1628, "volume": 43464.0, "close_time": 1771401599999, "quote_volume": 7100.72124, "trades": 516, "taker_buy_base": 25879.2, "taker_buy_quote": 4232.13089 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1629, "high": 0.1636, "low": 0.1612, "close": 0.162, "volume": 24327.8, "close_time": 1771405199999, "quote_volume": 3953.44895, "trades": 506, "taker_buy_base": 11129.3, "taker_buy_quote": 1809.49754 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.162, "high": 0.1624, "low": 0.1615, "close": 0.1619, "volume": 12777.3, "close_time": 1771408799999, "quote_volume": 2068.8009, "trades": 377, "taker_buy_base": 8285.8, "taker_buy_quote": 1341.62716 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.162, "high": 0.1623, "low": 0.1609, "close": 0.1616, "volume": 22408.4, "close_time": 1771412399999, "quote_volume": 3619.38243, "trades": 425, "taker_buy_base": 15819.8, "taker_buy_quote": 2554.2838 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1614, "high": 0.1619, "low": 0.1602, "close": 0.1602, "volume": 42442.3, "close_time": 1771415999999, "quote_volume": 6823.42712, "trades": 502, "taker_buy_base": 12338.3, "taker_buy_quote": 1985.80043 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1604, "high": 0.1613, "low": 0.1593, "close": 0.1598, "volume": 29450.5, "close_time": 1771419599999, "quote_volume": 4714.80489, "trades": 474, "taker_buy_base": 23571.9, "taker_buy_quote": 3772.89423 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1597, "high": 0.1603, "low": 0.1585, "close": 0.1594, "volume": 35914.4, "close_time": 1771423199999, "quote_volume": 5726.07588, "trades": 575, "taker_buy_base": 25187.2, "taker_buy_quote": 4018.03546 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1593, "high": 0.1607, "low": 0.1582, "close": 0.1594, "volume": 57561.8, "close_time": 1771426799999, "quote_volume": 9182.7426, "trades": 673, "taker_buy_base": 21121.6, "taker_buy_quote": 3366.52882 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1594, "high": 0.161, "low": 0.1593, "close": 0.1597, "volume": 41069.9, "close_time": 1771430399999, "quote_volume": 6577.35266, "trades": 579, "taker_buy_base": 20572.7, "taker_buy_quote": 3294.7124 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1597, "high": 0.1603, "low": 0.1583, "close": 0.1596, "volume": 20758.9, "close_time": 1771433999999, "quote_volume": 3307.62576, "trades": 360, "taker_buy_base": 9581.1, "taker_buy_quote": 1526.60189 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1596, "high": 0.1604, "low": 0.1586, "close": 0.1587, "volume": 9568.7, "close_time": 1771437599999, "quote_volume": 1524.76735, "trades": 233, "taker_buy_base": 4068.0, "taker_buy_quote": 648.3789 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1589, "high": 0.1592, "low": 0.1561, "close": 0.1566, "volume": 85749.3, "close_time": 1771441199999, "quote_volume": 13463.53208, "trades": 576, "taker_buy_base": 44507.2, "taker_buy_quote": 6991.82714 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1565, "high": 0.1578, "low": 0.156, "close": 0.157, "volume": 64054.0, "close_time": 1771444799999, "quote_volume": 10039.99981, "trades": 505, "taker_buy_base": 31345.5, "taker_buy_quote": 4912.12226 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1568, "high": 0.1588, "low": 0.1566, "close": 0.1585, "volume": 60060.1, "close_time": 1771448399999, "quote_volume": 9499.74666, "trades": 432, "taker_buy_base": 32570.2, "taker_buy_quote": 5150.61212 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1585, "high": 0.1603, "low": 0.1582, "close": 0.1582, "volume": 33854.4, "close_time": 1771451999999, "quote_volume": 5376.71313, "trades": 341, "taker_buy_base": 12941.0, "taker_buy_quote": 2056.75185 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1588, "high": 0.1594, "low": 0.1571, "close": 0.1589, "volume": 19736.7, "close_time": 1771455599999, "quote_volume": 3122.33936, "trades": 122, "taker_buy_base": 5322.7, "taker_buy_quote": 842.27477 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1588, "high": 0.1593, "low": 0.1579, "close": 0.1593, "volume": 4744.5, "close_time": 1771459199999, "quote_volume": 751.55436, "trades": 110, "taker_buy_base": 3140.8, "taker_buy_quote": 497.96076 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1594, "high": 0.1594, "low": 0.1562, "close": 0.1568, "volume": 15592.7, "close_time": 1771462799999, "quote_volume": 2455.51838, "trades": 150, "taker_buy_base": 2727.8, "taker_buy_quote": 429.85549 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1569, "high": 0.1582, "low": 0.156, "close": 0.1566, "volume": 21229.5, "close_time": 1771466399999, "quote_volume": 3344.02605, "trades": 292, "taker_buy_base": 12707.5, "taker_buy_quote": 2004.79291 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1567, "high": 0.1573, "low": 0.155, "close": 0.1572, "volume": 14642.7, "close_time": 1771469999999, "quote_volume": 2290.05769, "trades": 294, "taker_buy_base": 8423.5, "taker_buy_quote": 1318.0642 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1573, "high": 0.1579, "low": 0.1554, "close": 0.1561, "volume": 46246.8, "close_time": 1771473599999, "quote_volume": 7215.11321, "trades": 433, "taker_buy_base": 12249.4, "taker_buy_quote": 1918.50113 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.156, "high": 0.1586, "low": 0.156, "close": 0.1576, "volume": 22542.4, "close_time": 1771477199999, "quote_volume": 3558.01927, "trades": 474, "taker_buy_base": 13396.9, "taker_buy_quote": 2114.30977 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1574, "high": 0.1585, "low": 0.1563, "close": 0.1581, "volume": 32882.6, "close_time": 1771480799999, "quote_volume": 5166.41913, "trades": 546, "taker_buy_base": 14616.8, "taker_buy_quote": 2299.61913 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1579, "high": 0.1587, "low": 0.1569, "close": 0.1583, "volume": 22666.5, "close_time": 1771484399999, "quote_volume": 3576.92353, "trades": 353, "taker_buy_base": 15618.5, "taker_buy_quote": 2465.0496 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1584, "high": 0.1589, "low": 0.1571, "close": 0.1589, "volume": 19938.2, "close_time": 1771487999999, "quote_volume": 3153.56463, "trades": 232, "taker_buy_base": 11716.8, "taker_buy_quote": 1854.24208 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.159, "high": 0.159, "low": 0.1558, "close": 0.1572, "volume": 23218.5, "close_time": 1771491599999, "quote_volume": 3659.93608, "trades": 318, "taker_buy_base": 12228.3, "taker_buy_quote": 1927.96779 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.1572, "high": 0.1575, "low": 0.1543, "close": 0.1545, "volume": 22559.0, "close_time": 1771495199999, "quote_volume": 3513.78725, "trades": 247, "taker_buy_base": 12963.9, "taker_buy_quote": 2019.57081 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1546, "high": 0.1547, "low": 0.1524, "close": 0.1527, "volume": 47204.6, "close_time": 1771498799999, "quote_volume": 7247.61137, "trades": 348, "taker_buy_base": 9644.9, "taker_buy_quote": 1480.51515 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1527, "high": 0.1533, "low": 0.1521, "close": 0.1521, "volume": 34314.3, "close_time": 1771502399999, "quote_volume": 5240.95862, "trades": 306, "taker_buy_base": 13323.4, "taker_buy_quote": 2037.20238 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1522, "high": 0.1523, "low": 0.1512, "close": 0.1513, "volume": 33265.5, "close_time": 1771505999999, "quote_volume": 5046.91155, "trades": 251, "taker_buy_base": 16618.3, "taker_buy_quote": 2521.95897 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1513, "high": 0.1513, "low": 0.1466, "close": 0.1476, "volume": 94109.5, "close_time": 1771509599999, "quote_volume": 14024.42319, "trades": 510, "taker_buy_base": 38939.7, "taker_buy_quote": 5811.61031 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.148, "high": 0.1523, "low": 0.148, "close": 0.1514, "volume": 16051.7, "close_time": 1771513199999, "quote_volume": 2421.43588, "trades": 88, "taker_buy_base": 6678.0, "taker_buy_quote": 1004.00653 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1516, "high": 0.1522, "low": 0.1499, "close": 0.1508, "volume": 25462.2, "close_time": 1771516799999, "quote_volume": 3846.75067, "trades": 117, "taker_buy_base": 8589.6, "taker_buy_quote": 1299.58818 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1508, "high": 0.1509, "low": 0.1494, "close": 0.15, "volume": 19388.6, "close_time": 1771520399999, "quote_volume": 2913.27923, "trades": 224, "taker_buy_base": 7261.4, "taker_buy_quote": 1090.63322 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.1498, "high": 0.1528, "low": 0.1497, "close": 0.1513, "volume": 8182.0, "close_time": 1771523999999, "quote_volume": 1236.56178, "trades": 169, "taker_buy_base": 3873.6, "taker_buy_quote": 585.40779 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.1514, "high": 0.1531, "low": 0.1512, "close": 0.1524, "volume": 3918.9, "close_time": 1771527599999, "quote_volume": 596.46354, "trades": 72, "taker_buy_base": 2466.5, "taker_buy_quote": 375.55931 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.1524, "high": 0.1533, "low": 0.1519, "close": 0.1528, "volume": 7321.1, "close_time": 1771531199999, "quote_volume": 1117.06944, "trades": 98, "taker_buy_base": 3334.8, "taker_buy_quote": 508.87119 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1525, "high": 0.1532, "low": 0.1523, "close": 0.1529, "volume": 6242.1, "close_time": 1771534799999, "quote_volume": 954.03076, "trades": 79, "taker_buy_base": 4289.1, "taker_buy_quote": 655.86875 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.1526, "high": 0.1533, "low": 0.1525, "close": 0.1527, "volume": 23436.8, "close_time": 1771538399999, "quote_volume": 3579.5066, "trades": 73, "taker_buy_base": 20876.5, "taker_buy_quote": 3188.17146 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.1527, "high": 0.1547, "low": 0.1527, "close": 0.1543, "volume": 20925.7, "close_time": 1771541999999, "quote_volume": 3221.04364, "trades": 129, "taker_buy_base": 18600.2, "taker_buy_quote": 2863.75461 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1546, "high": 0.1551, "low": 0.1538, "close": 0.154, "volume": 33956.0, "close_time": 1771545599999, "quote_volume": 5246.03005, "trades": 206, "taker_buy_base": 18228.2, "taker_buy_quote": 2819.70516 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1536, "high": 0.154, "low": 0.1522, "close": 0.1524, "volume": 12442.1, "close_time": 1771549199999, "quote_volume": 1907.09546, "trades": 281, "taker_buy_base": 6011.2, "taker_buy_quote": 920.9368 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.1525, "high": 0.1539, "low": 0.152, "close": 0.1536, "volume": 8485.2, "close_time": 1771552799999, "quote_volume": 1299.02503, "trades": 176, "taker_buy_base": 4883.0, "taker_buy_quote": 747.94837 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.1538, "high": 0.1538, "low": 0.1533, "close": 0.1534, "volume": 9672.0, "close_time": 1771556399999, "quote_volume": 1485.29484, "trades": 135, "taker_buy_base": 7425.6, "taker_buy_quote": 1140.30615 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1533, "high": 0.1572, "low": 0.1533, "close": 0.1567, "volume": 24392.0, "close_time": 1771559999999, "quote_volume": 3805.62878, "trades": 312, "taker_buy_base": 20027.9, "taker_buy_quote": 3125.61092 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1569, "high": 0.157, "low": 0.1552, "close": 0.1554, "volume": 33498.9, "close_time": 1771563599999, "quote_volume": 5229.7327, "trades": 485, "taker_buy_base": 16639.7, "taker_buy_quote": 2596.57601 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.1553, "high": 0.1572, "low": 0.1552, "close": 0.1563, "volume": 20473.4, "close_time": 1771567199999, "quote_volume": 3204.50308, "trades": 320, "taker_buy_base": 13137.6, "taker_buy_quote": 2056.46792 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.1564, "high": 0.1568, "low": 0.1559, "close": 0.1562, "volume": 6015.0, "close_time": 1771570799999, "quote_volume": 940.38514, "trades": 154, "taker_buy_base": 2156.5, "taker_buy_quote": 337.29053 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.1562, "high": 0.1567, "low": 0.1541, "close": 0.1551, "volume": 27991.2, "close_time": 1771574399999, "quote_volume": 4359.43874, "trades": 246, "taker_buy_base": 11090.2, "taker_buy_quote": 1725.09729 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1551, "high": 0.1558, "low": 0.154, "close": 0.1548, "volume": 41392.1, "close_time": 1771577999999, "quote_volume": 6419.09759, "trades": 266, "taker_buy_base": 25263.8, "taker_buy_quote": 3918.31485 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1548, "high": 0.1564, "low": 0.1546, "close": 0.1555, "volume": 31924.7, "close_time": 1771581599999, "quote_volume": 4975.90825, "trades": 274, "taker_buy_base": 21023.5, "taker_buy_quote": 3277.10778 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.1557, "high": 0.1564, "low": 0.1552, "close": 0.1556, "volume": 9428.8, "close_time": 1771585199999, "quote_volume": 1470.83714, "trades": 114, "taker_buy_base": 2148.2, "taker_buy_quote": 335.3702 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1553, "high": 0.1559, "low": 0.1545, "close": 0.1548, "volume": 52840.0, "close_time": 1771588799999, "quote_volume": 8205.58935, "trades": 175, "taker_buy_base": 30625.0, "taker_buy_quote": 4757.29263 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1548, "high": 0.1562, "low": 0.1546, "close": 0.1556, "volume": 46061.5, "close_time": 1771592399999, "quote_volume": 7169.09822, "trades": 127, "taker_buy_base": 15522.0, "taker_buy_quote": 2413.4516 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1557, "high": 0.1557, "low": 0.1532, "close": 0.1534, "volume": 25622.0, "close_time": 1771595999999, "quote_volume": 3941.62052, "trades": 282, "taker_buy_base": 10869.1, "taker_buy_quote": 1675.20738 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1538, "high": 0.1556, "low": 0.1538, "close": 0.1552, "volume": 6464.7, "close_time": 1771599599999, "quote_volume": 1002.27554, "trades": 110, "taker_buy_base": 4606.0, "taker_buy_quote": 714.81765 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1556, "high": 0.1578, "low": 0.1547, "close": 0.1565, "volume": 53806.2, "close_time": 1771603199999, "quote_volume": 8406.48384, "trades": 737, "taker_buy_base": 29641.2, "taker_buy_quote": 4630.43525 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1565, "high": 0.1579, "low": 0.1558, "close": 0.1577, "volume": 56695.4, "close_time": 1771606799999, "quote_volume": 8889.90314, "trades": 269, "taker_buy_base": 28841.2, "taker_buy_quote": 4520.68179 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1576, "high": 0.158, "low": 0.1548, "close": 0.1568, "volume": 35072.6, "close_time": 1771610399999, "quote_volume": 5463.80186, "trades": 445, "taker_buy_base": 17347.9, "taker_buy_quote": 2703.82461 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1568, "high": 0.1571, "low": 0.1551, "close": 0.1566, "volume": 34396.5, "close_time": 1771613999999, "quote_volume": 5363.0555, "trades": 454, "taker_buy_base": 12747.5, "taker_buy_quote": 1988.58514 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1564, "high": 0.1574, "low": 0.1547, "close": 0.155, "volume": 34006.5, "close_time": 1771617599999, "quote_volume": 5304.53921, "trades": 384, "taker_buy_base": 12050.8, "taker_buy_quote": 1878.86123 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1551, "high": 0.1578, "low": 0.1551, "close": 0.1566, "volume": 50084.2, "close_time": 1771621199999, "quote_volume": 7851.66576, "trades": 464, "taker_buy_base": 20321.8, "taker_buy_quote": 3190.95439 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1565, "high": 0.157, "low": 0.1555, "close": 0.1559, "volume": 39310.6, "close_time": 1771624799999, "quote_volume": 6127.68505, "trades": 229, "taker_buy_base": 8619.0, "taker_buy_quote": 1344.81061 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.1559, "high": 0.1571, "low": 0.1556, "close": 0.157, "volume": 19886.3, "close_time": 1771628399999, "quote_volume": 3105.87174, "trades": 209, "taker_buy_base": 5850.7, "taker_buy_quote": 915.5748 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1568, "high": 0.1575, "low": 0.1565, "close": 0.1569, "volume": 11793.6, "close_time": 1771631999999, "quote_volume": 1850.84011, "trades": 152, "taker_buy_base": 7819.2, "taker_buy_quote": 1228.0935 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1572, "high": 0.1572, "low": 0.1553, "close": 0.1558, "volume": 30427.4, "close_time": 1771635599999, "quote_volume": 4741.13367, "trades": 318, "taker_buy_base": 14586.0, "taker_buy_quote": 2274.07246 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1558, "high": 0.1566, "low": 0.1555, "close": 0.1566, "volume": 9397.9, "close_time": 1771639199999, "quote_volume": 1464.21851, "trades": 205, "taker_buy_base": 3840.1, "taker_buy_quote": 598.87733 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1565, "high": 0.1576, "low": 0.1565, "close": 0.1572, "volume": 8516.8, "close_time": 1771642799999, "quote_volume": 1338.98413, "trades": 137, "taker_buy_base": 4092.7, "taker_buy_quote": 643.76728 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1572, "high": 0.1574, "low": 0.1564, "close": 0.157, "volume": 7873.1, "close_time": 1771646399999, "quote_volume": 1234.7642, "trades": 137, "taker_buy_base": 4188.9, "taker_buy_quote": 657.01778 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1572, "high": 0.1574, "low": 0.1568, "close": 0.1572, "volume": 24971.3, "close_time": 1771649999999, "quote_volume": 3921.99778, "trades": 167, "taker_buy_base": 5899.8, "taker_buy_quote": 927.68265 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.157, "high": 0.1572, "low": 0.1565, "close": 0.1568, "volume": 32231.2, "close_time": 1771653599999, "quote_volume": 5053.8696, "trades": 122, "taker_buy_base": 4312.4, "taker_buy_quote": 676.9616 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1565, "high": 0.1565, "low": 0.1536, "close": 0.1549, "volume": 60775.6, "close_time": 1771657199999, "quote_volume": 9433.09405, "trades": 196, "taker_buy_base": 10317.2, "taker_buy_quote": 1595.32682 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1548, "high": 0.1554, "low": 0.1543, "close": 0.1553, "volume": 13767.3, "close_time": 1771660799999, "quote_volume": 2134.47563, "trades": 161, "taker_buy_base": 3691.1, "taker_buy_quote": 572.60142 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1553, "high": 0.1574, "low": 0.1552, "close": 0.1574, "volume": 21786.3, "close_time": 1771664399999, "quote_volume": 3403.57906, "trades": 289, "taker_buy_base": 15741.1, "taker_buy_quote": 2459.72214 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1574, "high": 0.158, "low": 0.1569, "close": 0.1573, "volume": 19594.8, "close_time": 1771667999999, "quote_volume": 3085.27825, "trades": 361, "taker_buy_base": 10152.1, "taker_buy_quote": 1598.92595 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1572, "high": 0.1573, "low": 0.154, "close": 0.1543, "volume": 21636.9, "close_time": 1771671599999, "quote_volume": 3368.93208, "trades": 405, "taker_buy_base": 11854.5, "taker_buy_quote": 1845.0415 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1546, "high": 0.155, "low": 0.1535, "close": 0.1537, "volume": 64166.4, "close_time": 1771675199999, "quote_volume": 9896.85369, "trades": 416, "taker_buy_base": 26847.2, "taker_buy_quote": 4145.89758 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1536, "high": 0.1544, "low": 0.1528, "close": 0.1531, "volume": 30548.1, "close_time": 1771678799999, "quote_volume": 4686.88649, "trades": 365, "taker_buy_base": 10636.8, "taker_buy_quote": 1633.22601 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1531, "high": 0.1538, "low": 0.1523, "close": 0.1536, "volume": 48786.2, "close_time": 1771682399999, "quote_volume": 7458.69794, "trades": 173, "taker_buy_base": 6814.6, "taker_buy_quote": 1042.90371 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1536, "high": 0.1552, "low": 0.1526, "close": 0.1534, "volume": 55499.4, "close_time": 1771685999999, "quote_volume": 8527.7773, "trades": 341, "taker_buy_base": 18725.6, "taker_buy_quote": 2879.22331 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1535, "high": 0.1543, "low": 0.1531, "close": 0.1536, "volume": 38341.7, "close_time": 1771689599999, "quote_volume": 5886.39597, "trades": 190, "taker_buy_base": 8895.0, "taker_buy_quote": 1366.9902 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1534, "high": 0.1536, "low": 0.1524, "close": 0.1526, "volume": 75313.8, "close_time": 1771693199999, "quote_volume": 11508.76907, "trades": 252, "taker_buy_base": 22605.2, "taker_buy_quote": 3456.83582 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1525, "high": 0.1527, "low": 0.1508, "close": 0.1514, "volume": 87523.5, "close_time": 1771696799999, "quote_volume": 13256.35027, "trades": 289, "taker_buy_base": 16062.5, "taker_buy_quote": 2436.79453 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1514, "high": 0.1518, "low": 0.1511, "close": 0.1515, "volume": 11730.5, "close_time": 1771700399999, "quote_volume": 1776.80479, "trades": 105, "taker_buy_base": 3887.3, "taker_buy_quote": 589.06967 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1516, "high": 0.1536, "low": 0.1512, "close": 0.1515, "volume": 56526.9, "close_time": 1771703999999, "quote_volume": 8596.75726, "trades": 236, "taker_buy_base": 19514.3, "taker_buy_quote": 2977.70069 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1515, "high": 0.1534, "low": 0.1515, "close": 0.1526, "volume": 51894.9, "close_time": 1771707599999, "quote_volume": 7927.76434, "trades": 153, "taker_buy_base": 33069.1, "taker_buy_quote": 5061.4888 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.1527, "high": 0.1531, "low": 0.1522, "close": 0.1531, "volume": 24063.2, "close_time": 1771711199999, "quote_volume": 3676.45358, "trades": 450, "taker_buy_base": 20590.6, "taker_buy_quote": 3146.01278 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.153, "high": 0.1533, "low": 0.151, "close": 0.1515, "volume": 30883.4, "close_time": 1771714799999, "quote_volume": 4690.98352, "trades": 346, "taker_buy_base": 10787.4, "taker_buy_quote": 1642.03486 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.1517, "high": 0.1535, "low": 0.1512, "close": 0.152, "volume": 86597.2, "close_time": 1771718399999, "quote_volume": 13191.04081, "trades": 784, "taker_buy_base": 63185.4, "taker_buy_quote": 9628.1338 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1519, "high": 0.1526, "low": 0.1492, "close": 0.1503, "volume": 92375.6, "close_time": 1771721999999, "quote_volume": 13902.0151, "trades": 1047, "taker_buy_base": 43583.4, "taker_buy_quote": 6561.51429 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.1504, "high": 0.1519, "low": 0.1504, "close": 0.1517, "volume": 35573.4, "close_time": 1771725599999, "quote_volume": 5381.89687, "trades": 965, "taker_buy_base": 24342.0, "taker_buy_quote": 3683.35169 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1515, "high": 0.1524, "low": 0.1504, "close": 0.1507, "volume": 42002.0, "close_time": 1771729199999, "quote_volume": 6355.75593, "trades": 987, "taker_buy_base": 21731.3, "taker_buy_quote": 3293.74253 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.1506, "high": 0.1517, "low": 0.1495, "close": 0.1517, "volume": 58266.0, "close_time": 1771732799999, "quote_volume": 8766.1122, "trades": 971, "taker_buy_base": 34295.3, "taker_buy_quote": 5163.15683 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1515, "high": 0.152, "low": 0.1502, "close": 0.151, "volume": 49364.0, "close_time": 1771736399999, "quote_volume": 7460.99364, "trades": 944, "taker_buy_base": 36944.4, "taker_buy_quote": 5584.52288 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.151, "high": 0.1523, "low": 0.1507, "close": 0.1513, "volume": 65418.5, "close_time": 1771739999999, "quote_volume": 9895.79541, "trades": 1034, "taker_buy_base": 34192.2, "taker_buy_quote": 5173.07009 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1513, "high": 0.1519, "low": 0.1506, "close": 0.1519, "volume": 38755.6, "close_time": 1771743599999, "quote_volume": 5864.3803, "trades": 950, "taker_buy_base": 26129.4, "taker_buy_quote": 3955.12678 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.1518, "high": 0.1525, "low": 0.1511, "close": 0.1514, "volume": 9507.8, "close_time": 1771747199999, "quote_volume": 1444.89355, "trades": 223, "taker_buy_base": 4704.4, "taker_buy_quote": 715.16997 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1512, "high": 0.1519, "low": 0.1503, "close": 0.1506, "volume": 15162.8, "close_time": 1771750799999, "quote_volume": 2289.3437, "trades": 191, "taker_buy_base": 3601.3, "taker_buy_quote": 543.74246 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.1506, "high": 0.1509, "low": 0.1499, "close": 0.1508, "volume": 17007.6, "close_time": 1771754399999, "quote_volume": 2553.7711, "trades": 170, "taker_buy_base": 7428.4, "taker_buy_quote": 1114.60468 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1508, "high": 0.1516, "low": 0.1507, "close": 0.1512, "volume": 6292.8, "close_time": 1771757999999, "quote_volume": 950.86282, "trades": 126, "taker_buy_base": 2593.4, "taker_buy_quote": 392.07377 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.1512, "high": 0.1516, "low": 0.1508, "close": 0.1512, "volume": 8351.6, "close_time": 1771761599999, "quote_volume": 1261.79405, "trades": 114, "taker_buy_base": 3012.7, "taker_buy_quote": 455.48906 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1512, "high": 0.1512, "low": 0.1486, "close": 0.1493, "volume": 49866.3, "close_time": 1771765199999, "quote_volume": 7445.64804, "trades": 319, "taker_buy_base": 12387.6, "taker_buy_quote": 1849.74582 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1494, "high": 0.1502, "low": 0.1486, "close": 0.1491, "volume": 46454.1, "close_time": 1771768799999, "quote_volume": 6940.17113, "trades": 242, "taker_buy_base": 25752.5, "taker_buy_quote": 3842.93486 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.149, "high": 0.1512, "low": 0.149, "close": 0.1505, "volume": 57924.4, "close_time": 1771772399999, "quote_volume": 8707.81747, "trades": 367, "taker_buy_base": 41961.4, "taker_buy_quote": 6307.52179 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.1505, "high": 0.1511, "low": 0.1492, "close": 0.1503, "volume": 43703.5, "close_time": 1771775999999, "quote_volume": 6574.11439, "trades": 257, "taker_buy_base": 22213.9, "taker_buy_quote": 3336.40817 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1503, "high": 0.1505, "low": 0.1499, "close": 0.1503, "volume": 20726.5, "close_time": 1771779599999, "quote_volume": 3113.49266, "trades": 75, "taker_buy_base": 3497.8, "taker_buy_quote": 525.49363 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.1501, "high": 0.1504, "low": 0.1493, "close": 0.15, "volume": 22227.8, "close_time": 1771783199999, "quote_volume": 3326.89877, "trades": 74, "taker_buy_base": 19766.8, "taker_buy_quote": 2957.78146 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.15, "high": 0.15, "low": 0.1486, "close": 0.1489, "volume": 15905.4, "close_time": 1771786799999, "quote_volume": 2369.78688, "trades": 150, "taker_buy_base": 6443.9, "taker_buy_quote": 959.18763 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1489, "high": 0.1496, "low": 0.1489, "close": 0.1492, "volume": 13123.4, "close_time": 1771790399999, "quote_volume": 1958.68331, "trades": 105, "taker_buy_base": 9150.1, "taker_buy_quote": 1365.57595 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1492, "high": 0.1509, "low": 0.1486, "close": 0.1507, "volume": 62702.7, "close_time": 1771793999999, "quote_volume": 9390.19826, "trades": 243, "taker_buy_base": 45242.7, "taker_buy_quote": 6771.34557 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1504, "high": 0.1514, "low": 0.1494, "close": 0.1495, "volume": 52521.9, "close_time": 1771797599999, "quote_volume": 7897.83152, "trades": 294, "taker_buy_base": 21478.0, "taker_buy_quote": 3235.83057 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1497, "high": 0.1502, "low": 0.1489, "close": 0.1501, "volume": 31014.5, "close_time": 1771801199999, "quote_volume": 4640.77865, "trades": 127, "taker_buy_base": 8216.6, "taker_buy_quote": 1228.60227 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1501, "high": 0.1501, "low": 0.1491, "close": 0.1498, "volume": 15746.5, "close_time": 1771804799999, "quote_volume": 2354.66671, "trades": 90, "taker_buy_base": 6093.2, "taker_buy_quote": 910.71011 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.15, "high": 0.1508, "low": 0.1472, "close": 0.1474, "volume": 77863.9, "close_time": 1771808399999, "quote_volume": 11577.42893, "trades": 248, "taker_buy_base": 31834.6, "taker_buy_quote": 4743.47853 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.1473, "high": 0.1473, "low": 0.1409, "close": 0.1409, "volume": 217331.5, "close_time": 1771811999999, "quote_volume": 31221.80768, "trades": 1102, "taker_buy_base": 95828.2, "taker_buy_quote": 13766.31228 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.1409, "high": 0.1446, "low": 0.1407, "close": 0.144, "volume": 82204.2, "close_time": 1771815599999, "quote_volume": 11739.17883, "trades": 267, "taker_buy_base": 32538.3, "taker_buy_quote": 4647.25259 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.1439, "high": 0.1451, "low": 0.1436, "close": 0.1443, "volume": 17118.3, "close_time": 1771819199999, "quote_volume": 2469.58309, "trades": 105, "taker_buy_base": 10432.9, "taker_buy_quote": 1505.7762 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1442, "high": 0.1445, "low": 0.1421, "close": 0.143, "volume": 47876.8, "close_time": 1771822799999, "quote_volume": 6846.46974, "trades": 191, "taker_buy_base": 24557.5, "taker_buy_quote": 3506.88366 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.143, "high": 0.1444, "low": 0.1426, "close": 0.143, "volume": 27975.2, "close_time": 1771826399999, "quote_volume": 4016.99907, "trades": 251, "taker_buy_base": 14913.5, "taker_buy_quote": 2142.70843 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.143, "high": 0.1461, "low": 0.1429, "close": 0.1461, "volume": 37666.2, "close_time": 1771829999999, "quote_volume": 5457.2616, "trades": 223, "taker_buy_base": 17604.3, "taker_buy_quote": 2553.1319 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.146, "high": 0.1461, "low": 0.1447, "close": 0.1457, "volume": 10117.1, "close_time": 1771833599999, "quote_volume": 1471.2557, "trades": 86, "taker_buy_base": 4023.9, "taker_buy_quote": 584.66446 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1458, "high": 0.1458, "low": 0.145, "close": 0.1453, "volume": 11062.9, "close_time": 1771837199999, "quote_volume": 1607.17794, "trades": 58, "taker_buy_base": 8208.9, "taker_buy_quote": 1192.24889 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1454, "high": 0.1474, "low": 0.1448, "close": 0.1474, "volume": 38417.5, "close_time": 1771840799999, "quote_volume": 5598.29105, "trades": 167, "taker_buy_base": 24111.1, "taker_buy_quote": 3513.5061 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1474, "high": 0.1481, "low": 0.1471, "close": 0.1471, "volume": 16697.6, "close_time": 1771844399999, "quote_volume": 2462.00801, "trades": 52, "taker_buy_base": 13689.7, "taker_buy_quote": 2017.82354 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.1473, "high": 0.1486, "low": 0.1473, "close": 0.1479, "volume": 35096.8, "close_time": 1771847999999, "quote_volume": 5199.72687, "trades": 100, "taker_buy_base": 8302.7, "taker_buy_quote": 1228.85609 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1479, "high": 0.149, "low": 0.1479, "close": 0.1483, "volume": 13432.5, "close_time": 1771851599999, "quote_volume": 1993.74625, "trades": 149, "taker_buy_base": 7628.2, "taker_buy_quote": 1132.82134 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.1483, "high": 0.1487, "low": 0.1467, "close": 0.1468, "volume": 6207.1, "close_time": 1771855199999, "quote_volume": 918.21175, "trades": 75, "taker_buy_base": 2494.1, "taker_buy_quote": 368.86916 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1468, "high": 0.1469, "low": 0.1451, "close": 0.1462, "volume": 18774.1, "close_time": 1771858799999, "quote_volume": 2742.38245, "trades": 192, "taker_buy_base": 9928.7, "taker_buy_quote": 1449.64306 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1463, "high": 0.1469, "low": 0.145, "close": 0.1451, "volume": 43767.5, "close_time": 1771862399999, "quote_volume": 6401.22931, "trades": 123, "taker_buy_base": 14709.6, "taker_buy_quote": 2151.33975 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.145, "high": 0.1458, "low": 0.1444, "close": 0.1451, "volume": 25614.2, "close_time": 1771865999999, "quote_volume": 3717.36977, "trades": 154, "taker_buy_base": 18303.4, "taker_buy_quote": 2655.89924 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.1452, "high": 0.1456, "low": 0.1431, "close": 0.1446, "volume": 68235.8, "close_time": 1771869599999, "quote_volume": 9849.79077, "trades": 157, "taker_buy_base": 55739.0, "taker_buy_quote": 8049.91238 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.1446, "high": 0.1456, "low": 0.1442, "close": 0.1446, "volume": 22473.8, "close_time": 1771873199999, "quote_volume": 3253.49291, "trades": 120, "taker_buy_base": 7081.9, "taker_buy_quote": 1028.10484 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.1446, "high": 0.1448, "low": 0.1437, "close": 0.144, "volume": 5892.6, "close_time": 1771876799999, "quote_volume": 850.20672, "trades": 82, "taker_buy_base": 2896.9, "taker_buy_quote": 418.1372 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1442, "high": 0.1442, "low": 0.1425, "close": 0.144, "volume": 36349.1, "close_time": 1771880399999, "quote_volume": 5197.9468, "trades": 91, "taker_buy_base": 23348.0, "taker_buy_quote": 3340.25626 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.144, "high": 0.1444, "low": 0.1433, "close": 0.1441, "volume": 26487.9, "close_time": 1771883999999, "quote_volume": 3812.27109, "trades": 109, "taker_buy_base": 13437.2, "taker_buy_quote": 1934.1518 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.1441, "high": 0.1452, "low": 0.1441, "close": 0.1447, "volume": 12300.6, "close_time": 1771887599999, "quote_volume": 1777.57146, "trades": 28, "taker_buy_base": 1401.0, "taker_buy_quote": 202.5461 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.145, "high": 0.1452, "low": 0.1439, "close": 0.1439, "volume": 1005.2, "close_time": 1771891199999, "quote_volume": 145.51921, "trades": 5, "taker_buy_base": 506.9, "taker_buy_quote": 73.56554 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1439, "high": 0.1449, "low": 0.1437, "close": 0.1449, "volume": 1583.5, "close_time": 1771894799999, "quote_volume": 228.45409, "trades": 14, "taker_buy_base": 1299.0, "taker_buy_quote": 187.34526 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.1448, "high": 0.1476, "low": 0.141, "close": 0.1463, "volume": 92640.5, "close_time": 1771898399999, "quote_volume": 13418.42153, "trades": 305, "taker_buy_base": 41949.9, "taker_buy_quote": 6083.09597 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.1461, "high": 0.1467, "low": 0.1448, "close": 0.145, "volume": 21763.2, "close_time": 1771901999999, "quote_volume": 3174.55518, "trades": 157, "taker_buy_base": 15625.5, "taker_buy_quote": 2279.65612 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.145, "high": 0.145, "low": 0.1433, "close": 0.1442, "volume": 41291.1, "close_time": 1771905599999, "quote_volume": 5947.69426, "trades": 244, "taker_buy_base": 25100.5, "taker_buy_quote": 3616.84904 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1442, "high": 0.1451, "low": 0.1428, "close": 0.1447, "volume": 52246.1, "close_time": 1771909199999, "quote_volume": 7501.64379, "trades": 281, "taker_buy_base": 32457.3, "taker_buy_quote": 4659.98609 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.1446, "high": 0.1447, "low": 0.1431, "close": 0.1439, "volume": 24850.9, "close_time": 1771912799999, "quote_volume": 3576.24578, "trades": 198, "taker_buy_base": 7000.1, "taker_buy_quote": 1007.74048 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.1439, "high": 0.1446, "low": 0.1428, "close": 0.1429, "volume": 27387.3, "close_time": 1771916399999, "quote_volume": 3939.95886, "trades": 179, "taker_buy_base": 14017.1, "taker_buy_quote": 2021.29415 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.1431, "high": 0.1446, "low": 0.1427, "close": 0.1443, "volume": 23659.1, "close_time": 1771919999999, "quote_volume": 3403.53184, "trades": 208, "taker_buy_base": 16724.4, "taker_buy_quote": 2407.87395 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1444, "high": 0.1444, "low": 0.1429, "close": 0.1435, "volume": 27700.2, "close_time": 1771923599999, "quote_volume": 3983.36278, "trades": 185, "taker_buy_base": 10067.2, "taker_buy_quote": 1449.31002 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.1435, "high": 0.1436, "low": 0.1428, "close": 0.143, "volume": 22002.0, "close_time": 1771927199999, "quote_volume": 3150.24211, "trades": 265, "taker_buy_base": 12517.6, "taker_buy_quote": 1792.58696 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.143, "high": 0.1439, "low": 0.1428, "close": 0.1433, "volume": 28290.4, "close_time": 1771930799999, "quote_volume": 4052.80609, "trades": 211, "taker_buy_base": 16579.2, "taker_buy_quote": 2375.67526 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.1433, "high": 0.1436, "low": 0.1429, "close": 0.1432, "volume": 12941.4, "close_time": 1771934399999, "quote_volume": 1853.87916, "trades": 165, "taker_buy_base": 3104.8, "taker_buy_quote": 445.27548 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1432, "high": 0.1444, "low": 0.1429, "close": 0.1438, "volume": 17973.2, "close_time": 1771937999999, "quote_volume": 2582.99883, "trades": 183, "taker_buy_base": 7164.1, "taker_buy_quote": 1030.83607 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.1439, "high": 0.1449, "low": 0.1424, "close": 0.1441, "volume": 52125.8, "close_time": 1771941599999, "quote_volume": 7499.67169, "trades": 303, "taker_buy_base": 26688.8, "taker_buy_quote": 3842.11858 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.1441, "high": 0.1471, "low": 0.1431, "close": 0.1462, "volume": 45744.3, "close_time": 1771945199999, "quote_volume": 6664.31357, "trades": 347, "taker_buy_base": 34769.3, "taker_buy_quote": 5071.15613 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.1464, "high": 0.15, "low": 0.1462, "close": 0.1478, "volume": 140859.1, "close_time": 1771948799999, "quote_volume": 20936.36705, "trades": 420, "taker_buy_base": 106357.0, "taker_buy_quote": 15817.99723 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1477, "high": 0.1481, "low": 0.1465, "close": 0.1477, "volume": 54946.5, "close_time": 1771952399999, "quote_volume": 8097.32418, "trades": 336, "taker_buy_base": 12487.0, "taker_buy_quote": 1840.36739 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.1475, "high": 0.1478, "low": 0.1458, "close": 0.146, "volume": 23029.8, "close_time": 1771955999999, "quote_volume": 3378.31601, "trades": 273, "taker_buy_base": 11385.7, "taker_buy_quote": 1672.01793 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.1462, "high": 0.1479, "low": 0.1462, "close": 0.1478, "volume": 18718.6, "close_time": 1771959599999, "quote_volume": 2749.31158, "trades": 183, "taker_buy_base": 6494.7, "taker_buy_quote": 955.4781 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.1478, "high": 0.1487, "low": 0.1473, "close": 0.1478, "volume": 15631.6, "close_time": 1771963199999, "quote_volume": 2310.91673, "trades": 198, "taker_buy_base": 5428.4, "taker_buy_quote": 802.85158 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1478, "high": 0.1482, "low": 0.1473, "close": 0.1476, "volume": 8310.0, "close_time": 1771966799999, "quote_volume": 1228.7438, "trades": 156, "taker_buy_base": 3661.8, "taker_buy_quote": 541.88959 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.1473, "high": 0.1488, "low": 0.1465, "close": 0.1477, "volume": 84809.3, "close_time": 1771970399999, "quote_volume": 12536.51481, "trades": 547, "taker_buy_base": 53716.9, "taker_buy_quote": 7940.01352 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.1475, "high": 0.1476, "low": 0.1462, "close": 0.1474, "volume": 29603.6, "close_time": 1771973999999, "quote_volume": 4351.75501, "trades": 409, "taker_buy_base": 11740.7, "taker_buy_quote": 1725.99138 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.1474, "high": 0.1474, "low": 0.1464, "close": 0.1474, "volume": 27819.9, "close_time": 1771977599999, "quote_volume": 4093.25218, "trades": 270, "taker_buy_base": 16214.6, "taker_buy_quote": 2386.66471 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1474, "high": 0.1541, "low": 0.1474, "close": 0.1526, "volume": 210308.3, "close_time": 1771981199999, "quote_volume": 31744.92653, "trades": 1038, "taker_buy_base": 109219.1, "taker_buy_quote": 16510.43892 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.1525, "high": 0.1545, "low": 0.1495, "close": 0.151, "volume": 180836.7, "close_time": 1771984799999, "quote_volume": 27466.62606, "trades": 792, "taker_buy_base": 68007.3, "taker_buy_quote": 10323.52997 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.1512, "high": 0.1527, "low": 0.1498, "close": 0.15, "volume": 138966.3, "close_time": 1771988399999, "quote_volume": 21025.6161, "trades": 306, "taker_buy_base": 39591.1, "taker_buy_quote": 5993.97929 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1498, "high": 0.1511, "low": 0.1496, "close": 0.1508, "volume": 63762.8, "close_time": 1771991999999, "quote_volume": 9583.25041, "trades": 215, "taker_buy_base": 30024.5, "taker_buy_quote": 4513.29787 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1507, "high": 0.152, "low": 0.1504, "close": 0.1517, "volume": 41266.2, "close_time": 1771995599999, "quote_volume": 6236.21926, "trades": 205, "taker_buy_base": 16480.5, "taker_buy_quote": 2491.96729 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1515, "high": 0.1517, "low": 0.1498, "close": 0.15, "volume": 53601.0, "close_time": 1771999199999, "quote_volume": 8090.45641, "trades": 239, "taker_buy_base": 19942.7, "taker_buy_quote": 3008.86083 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.15, "high": 0.1506, "low": 0.1499, "close": 0.1502, "volume": 27131.0, "close_time": 1772002799999, "quote_volume": 4074.3547, "trades": 200, "taker_buy_base": 11339.2, "taker_buy_quote": 1703.17498 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.1502, "high": 0.1526, "low": 0.1499, "close": 0.152, "volume": 35949.2, "close_time": 1772006399999, "quote_volume": 5442.91446, "trades": 218, "taker_buy_base": 20526.0, "taker_buy_quote": 3108.52399 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1519, "high": 0.152, "low": 0.1506, "close": 0.1507, "volume": 62297.9, "close_time": 1772009999999, "quote_volume": 9410.91754, "trades": 217, "taker_buy_base": 21146.1, "taker_buy_quote": 3196.94677 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1506, "high": 0.1509, "low": 0.15, "close": 0.1501, "volume": 84692.8, "close_time": 1772013599999, "quote_volume": 12741.19083, "trades": 140, "taker_buy_base": 14547.7, "taker_buy_quote": 2189.6666 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1503, "high": 0.1533, "low": 0.1503, "close": 0.1525, "volume": 202994.2, "close_time": 1772017199999, "quote_volume": 30872.23902, "trades": 1328, "taker_buy_base": 129322.7, "taker_buy_quote": 19669.84783 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1525, "high": 0.1531, "low": 0.1515, "close": 0.1527, "volume": 339635.2, "close_time": 1772020799999, "quote_volume": 51760.58002, "trades": 3275, "taker_buy_base": 255589.1, "taker_buy_quote": 38965.53922 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1527, "high": 0.1534, "low": 0.152, "close": 0.1534, "volume": 125704.0, "close_time": 1772024399999, "quote_volume": 19208.52953, "trades": 1673, "taker_buy_base": 102400.2, "taker_buy_quote": 15651.86468 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.1533, "high": 0.154, "low": 0.1525, "close": 0.1528, "volume": 101690.9, "close_time": 1772027999999, "quote_volume": 15596.90118, "trades": 1077, "taker_buy_base": 73654.5, "taker_buy_quote": 11299.91826 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1525, "high": 0.1538, "low": 0.1521, "close": 0.1538, "volume": 97768.1, "close_time": 1772031599999, "quote_volume": 14933.6502, "trades": 853, "taker_buy_base": 41045.0, "taker_buy_quote": 6281.11154 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.1539, "high": 0.1552, "low": 0.1532, "close": 0.1548, "volume": 99583.3, "close_time": 1772035199999, "quote_volume": 15359.9225, "trades": 1325, "taker_buy_base": 67625.4, "taker_buy_quote": 10436.79585 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1549, "high": 0.1559, "low": 0.1547, "close": 0.1552, "volume": 72619.9, "close_time": 1772038799999, "quote_volume": 11279.22641, "trades": 1225, "taker_buy_base": 41919.2, "taker_buy_quote": 6516.03901 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1552, "high": 0.1559, "low": 0.1545, "close": 0.155, "volume": 43280.4, "close_time": 1772042399999, "quote_volume": 6708.83992, "trades": 1208, "taker_buy_base": 32854.8, "taker_buy_quote": 5093.47734 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.155, "high": 0.156, "low": 0.1544, "close": 0.155, "volume": 233415.5, "close_time": 1772045999999, "quote_volume": 36216.68989, "trades": 4255, "taker_buy_base": 177188.2, "taker_buy_quote": 27505.34386 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1551, "high": 0.1552, "low": 0.1535, "close": 0.1547, "volume": 183635.6, "close_time": 1772049599999, "quote_volume": 28342.13731, "trades": 2498, "taker_buy_base": 111861.1, "taker_buy_quote": 17272.06455 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1534, "close": 0.1541, "volume": 30242.0, "close_time": 1772053199999, "quote_volume": 4652.53025, "trades": 279, "taker_buy_base": 11052.3, "taker_buy_quote": 1702.62251 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1541, "high": 0.155, "low": 0.1528, "close": 0.1549, "volume": 39571.6, "close_time": 1772056799999, "quote_volume": 6090.52149, "trades": 427, "taker_buy_base": 22195.0, "taker_buy_quote": 3418.04868 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1548, "high": 0.1553, "low": 0.1538, "close": 0.1544, "volume": 41507.7, "close_time": 1772060399999, "quote_volume": 6412.94691, "trades": 385, "taker_buy_base": 25967.7, "taker_buy_quote": 4014.44168 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1542, "high": 0.1547, "low": 0.152, "close": 0.1533, "volume": 55660.9, "close_time": 1772063999999, "quote_volume": 8520.30678, "trades": 413, "taker_buy_base": 18769.4, "taker_buy_quote": 2873.90654 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1532, "high": 0.1536, "low": 0.1505, "close": 0.1511, "volume": 45305.2, "close_time": 1772067599999, "quote_volume": 6887.96043, "trades": 492, "taker_buy_base": 21534.7, "taker_buy_quote": 3278.31799 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1511, "high": 0.1519, "low": 0.1505, "close": 0.1513, "volume": 41864.5, "close_time": 1772071199999, "quote_volume": 6333.55789, "trades": 386, "taker_buy_base": 23591.3, "taker_buy_quote": 3569.79134 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1514, "high": 0.1518, "low": 0.15, "close": 0.1514, "volume": 61584.0, "close_time": 1772074799999, "quote_volume": 9286.26679, "trades": 440, "taker_buy_base": 28175.9, "taker_buy_quote": 4250.486 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1513, "high": 0.1516, "low": 0.1488, "close": 0.1497, "volume": 97808.3, "close_time": 1772078399999, "quote_volume": 14707.13421, "trades": 355, "taker_buy_base": 45508.9, "taker_buy_quote": 6842.69545 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1498, "high": 0.151, "low": 0.1497, "close": 0.15, "volume": 15814.7, "close_time": 1772081999999, "quote_volume": 2377.98462, "trades": 84, "taker_buy_base": 8891.9, "taker_buy_quote": 1337.2883 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1499, "high": 0.15, "low": 0.1484, "close": 0.1488, "volume": 35603.0, "close_time": 1772085599999, "quote_volume": 5303.08014, "trades": 140, "taker_buy_base": 18175.6, "taker_buy_quote": 2707.13707 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1487, "high": 0.1499, "low": 0.1487, "close": 0.1497, "volume": 39013.4, "close_time": 1772089199999, "quote_volume": 5833.41759, "trades": 128, "taker_buy_base": 16455.8, "taker_buy_quote": 2460.63725 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1497, "high": 0.1503, "low": 0.1496, "close": 0.1496, "volume": 21490.8, "close_time": 1772092799999, "quote_volume": 3221.18456, "trades": 59, "taker_buy_base": 10220.7, "taker_buy_quote": 1531.53807 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1497, "high": 0.1505, "low": 0.1491, "close": 0.1496, "volume": 62964.0, "close_time": 1772096399999, "quote_volume": 9431.65424, "trades": 154, "taker_buy_base": 36974.4, "taker_buy_quote": 5540.2344 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1497, "high": 0.152, "low": 0.1497, "close": 0.1504, "volume": 76105.9, "close_time": 1772099999999, "quote_volume": 11482.73129, "trades": 203, "taker_buy_base": 34103.8, "taker_buy_quote": 5146.80014 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1504, "high": 0.1505, "low": 0.1492, "close": 0.1497, "volume": 26051.5, "close_time": 1772103599999, "quote_volume": 3903.28127, "trades": 100, "taker_buy_base": 19672.6, "taker_buy_quote": 2947.11411 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1497, "high": 0.15, "low": 0.1491, "close": 0.1493, "volume": 18911.6, "close_time": 1772107199999, "quote_volume": 2831.47118, "trades": 66, "taker_buy_base": 8777.0, "taker_buy_quote": 1314.36902 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1491, "high": 0.1502, "low": 0.1487, "close": 0.1502, "volume": 13900.0, "close_time": 1772110799999, "quote_volume": 2076.32715, "trades": 70, "taker_buy_base": 5355.7, "taker_buy_quote": 800.29774 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1502, "high": 0.1506, "low": 0.1497, "close": 0.1497, "volume": 3650.4, "close_time": 1772114399999, "quote_volume": 548.70263, "trades": 33, "taker_buy_base": 1246.0, "taker_buy_quote": 187.24346 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.1498, "high": 0.1501, "low": 0.149, "close": 0.1496, "volume": 13146.6, "close_time": 1772117999999, "quote_volume": 1966.19984, "trades": 112, "taker_buy_base": 10069.9, "taker_buy_quote": 1506.13285 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.1495, "high": 0.1501, "low": 0.1475, "close": 0.1499, "volume": 90652.9, "close_time": 1772121599999, "quote_volume": 13498.27221, "trades": 264, "taker_buy_base": 39606.6, "taker_buy_quote": 5895.18638 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1499, "high": 0.1505, "low": 0.1463, "close": 0.1466, "volume": 122343.2, "close_time": 1772125199999, "quote_volume": 18156.83159, "trades": 218, "taker_buy_base": 65282.6, "taker_buy_quote": 9688.09433 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1469, "high": 0.1489, "low": 0.1469, "close": 0.1487, "volume": 60732.2, "close_time": 1772128799999, "quote_volume": 9004.65, "trades": 119, "taker_buy_base": 30573.3, "taker_buy_quote": 4529.13257 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1487, "high": 0.1515, "low": 0.1479, "close": 0.1507, "volume": 156684.4, "close_time": 1772132399999, "quote_volume": 23497.91559, "trades": 208, "taker_buy_base": 73275.1, "taker_buy_quote": 10984.32934 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1506, "high": 0.1532, "low": 0.1505, "close": 0.1518, "volume": 95887.4, "close_time": 1772135999999, "quote_volume": 14566.50242, "trades": 220, "taker_buy_base": 48664.3, "taker_buy_quote": 7396.78133 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1518, "high": 0.1519, "low": 0.1495, "close": 0.1505, "volume": 70177.1, "close_time": 1772139599999, "quote_volume": 10568.83795, "trades": 332, "taker_buy_base": 43182.8, "taker_buy_quote": 6501.01527 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1504, "high": 0.1508, "low": 0.1499, "close": 0.1506, "volume": 73061.2, "close_time": 1772143199999, "quote_volume": 10991.55212, "trades": 461, "taker_buy_base": 44393.5, "taker_buy_quote": 6678.8413 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1506, "high": 0.151, "low": 0.1502, "close": 0.1507, "volume": 99360.8, "close_time": 1772146799999, "quote_volume": 14965.05873, "trades": 503, "taker_buy_base": 54101.4, "taker_buy_quote": 8151.60559 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.1508, "high": 0.1511, "low": 0.1502, "close": 0.1502, "volume": 29541.0, "close_time": 1772150399999, "quote_volume": 4452.90718, "trades": 109, "taker_buy_base": 13328.4, "taker_buy_quote": 2009.56931 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1503, "high": 0.1527, "low": 0.1503, "close": 0.1513, "volume": 119496.9, "close_time": 1772153999999, "quote_volume": 18137.17561, "trades": 224, "taker_buy_base": 64277.8, "taker_buy_quote": 9746.87985 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1514, "high": 0.1535, "low": 0.151, "close": 0.1529, "volume": 28652.8, "close_time": 1772157599999, "quote_volume": 4366.3971, "trades": 129, "taker_buy_base": 10530.8, "taker_buy_quote": 1603.10742 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1528, "high": 0.1551, "low": 0.1526, "close": 0.1547, "volume": 36580.1, "close_time": 1772161199999, "quote_volume": 5633.76047, "trades": 301, "taker_buy_base": 22528.3, "taker_buy_quote": 3472.13986 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1546, "high": 0.155, "low": 0.1521, "close": 0.1547, "volume": 87463.2, "close_time": 1772164799999, "quote_volume": 13422.26825, "trades": 343, "taker_buy_base": 19279.9, "taker_buy_quote": 2960.34563 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1547, "high": 0.1555, "low": 0.1546, "close": 0.1552, "volume": 34987.6, "close_time": 1772168399999, "quote_volume": 5424.3531, "trades": 282, "taker_buy_base": 19036.6, "taker_buy_quote": 2951.49214 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1551, "high": 0.1555, "low": 0.1535, "close": 0.1544, "volume": 51898.0, "close_time": 1772171999999, "quote_volume": 8011.834, "trades": 465, "taker_buy_base": 29834.6, "taker_buy_quote": 4606.54444 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1543, "high": 0.1556, "low": 0.1541, "close": 0.1545, "volume": 71700.0, "close_time": 1772175599999, "quote_volume": 11097.97562, "trades": 525, "taker_buy_base": 32683.5, "taker_buy_quote": 5062.44906 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1544, "high": 0.1573, "low": 0.1536, "close": 0.1564, "volume": 71181.5, "close_time": 1772179199999, "quote_volume": 11063.50708, "trades": 725, "taker_buy_base": 31939.9, "taker_buy_quote": 4964.30578 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1565, "high": 0.1571, "low": 0.1549, "close": 0.1554, "volume": 60741.8, "close_time": 1772182799999, "quote_volume": 9459.69258, "trades": 596, "taker_buy_base": 37157.4, "taker_buy_quote": 5787.92322 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1554, "high": 0.1571, "low": 0.1548, "close": 0.1555, "volume": 94595.8, "close_time": 1772186399999, "quote_volume": 14752.4564, "trades": 605, "taker_buy_base": 63746.7, "taker_buy_quote": 9946.47203 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1553, "high": 0.1563, "low": 0.1538, "close": 0.1556, "volume": 88075.3, "close_time": 1772189999999, "quote_volume": 13664.6946, "trades": 655, "taker_buy_base": 57532.9, "taker_buy_quote": 8924.61211 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1556, "high": 0.1579, "low": 0.1543, "close": 0.1558, "volume": 63509.8, "close_time": 1772193599999, "quote_volume": 9918.48752, "trades": 593, "taker_buy_base": 28193.2, "taker_buy_quote": 4404.73295 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1557, "high": 0.1558, "low": 0.1535, "close": 0.154, "volume": 86991.8, "close_time": 1772197199999, "quote_volume": 13469.04835, "trades": 525, "taker_buy_base": 33972.0, "taker_buy_quote": 5256.48094 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1538, "high": 0.1555, "low": 0.1522, "close": 0.1533, "volume": 52881.8, "close_time": 1772200799999, "quote_volume": 8127.77995, "trades": 455, "taker_buy_base": 25297.7, "taker_buy_quote": 3889.7434 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1531, "high": 0.1537, "low": 0.1514, "close": 0.1516, "volume": 23447.1, "close_time": 1772204399999, "quote_volume": 3573.8938, "trades": 297, "taker_buy_base": 13991.6, "taker_buy_quote": 2133.69244 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1518, "high": 0.1534, "low": 0.1513, "close": 0.1531, "volume": 46757.4, "close_time": 1772207999999, "quote_volume": 7126.35835, "trades": 224, "taker_buy_base": 34246.9, "taker_buy_quote": 5224.20679 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1526, "high": 0.1532, "low": 0.1514, "close": 0.1514, "volume": 14291.9, "close_time": 1772211599999, "quote_volume": 2179.27296, "trades": 98, "taker_buy_base": 8093.5, "taker_buy_quote": 1234.70276 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1515, "high": 0.1524, "low": 0.1502, "close": 0.1524, "volume": 19461.4, "close_time": 1772215199999, "quote_volume": 2935.04666, "trades": 120, "taker_buy_base": 7504.7, "taker_buy_quote": 1132.89623 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1523, "high": 0.1524, "low": 0.1512, "close": 0.1512, "volume": 6939.3, "close_time": 1772218799999, "quote_volume": 1053.07494, "trades": 59, "taker_buy_base": 3406.5, "taker_buy_quote": 517.00326 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.1508, "high": 0.1513, "low": 0.1501, "close": 0.1509, "volume": 27524.6, "close_time": 1772222399999, "quote_volume": 4153.73452, "trades": 133, "taker_buy_base": 21627.1, "taker_buy_quote": 3263.98918 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1509, "high": 0.1514, "low": 0.1506, "close": 0.1508, "volume": 38046.9, "close_time": 1772225999999, "quote_volume": 5739.00304, "trades": 356, "taker_buy_base": 19148.7, "taker_buy_quote": 2888.66995 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1508, "high": 0.1511, "low": 0.1497, "close": 0.1506, "volume": 80528.9, "close_time": 1772229599999, "quote_volume": 12105.01343, "trades": 948, "taker_buy_base": 53126.0, "taker_buy_quote": 7983.93708 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1505, "high": 0.1523, "low": 0.149, "close": 0.1514, "volume": 192704.8, "close_time": 1772233199999, "quote_volume": 28983.37212, "trades": 1361, "taker_buy_base": 87192.1, "taker_buy_quote": 13106.42532 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.1515, "high": 0.1519, "low": 0.15, "close": 0.151, "volume": 139183.2, "close_time": 1772236799999, "quote_volume": 20994.78799, "trades": 1807, "taker_buy_base": 63432.5, "taker_buy_quote": 9566.25326 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1512, "high": 0.1512, "low": 0.1495, "close": 0.1504, "volume": 107580.5, "close_time": 1772240399999, "quote_volume": 16159.63768, "trades": 1241, "taker_buy_base": 58666.8, "taker_buy_quote": 8808.00346 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1503, "high": 0.1524, "low": 0.1499, "close": 0.1501, "volume": 104892.9, "close_time": 1772243999999, "quote_volume": 15819.53068, "trades": 1362, "taker_buy_base": 53562.0, "taker_buy_quote": 8076.85064 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.15, "high": 0.1519, "low": 0.15, "close": 0.1506, "volume": 232274.8, "close_time": 1772247599999, "quote_volume": 35060.42819, "trades": 1635, "taker_buy_base": 75725.6, "taker_buy_quote": 11452.78311 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1508, "high": 0.1538, "low": 0.1506, "close": 0.1533, "volume": 121180.1, "close_time": 1772251199999, "quote_volume": 18427.78392, "trades": 818, "taker_buy_base": 54667.2, "taker_buy_quote": 8318.91864 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1535, "high": 0.1535, "low": 0.1509, "close": 0.1517, "volume": 49071.8, "close_time": 1772254799999, "quote_volume": 7454.42316, "trades": 433, "taker_buy_base": 16608.7, "taker_buy_quote": 2522.61855 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.1514, "high": 0.1532, "low": 0.1512, "close": 0.1516, "volume": 165535.3, "close_time": 1772258399999, "quote_volume": 25173.21563, "trades": 968, "taker_buy_base": 67561.7, "taker_buy_quote": 10276.72047 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.1515, "high": 0.1525, "low": 0.1433, "close": 0.1436, "volume": 471599.2, "close_time": 1772261999999, "quote_volume": 69364.86835, "trades": 1749, "taker_buy_base": 243369.0, "taker_buy_quote": 35791.81356 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.1435, "high": 0.1474, "low": 0.1426, "close": 0.1456, "volume": 376303.6, "close_time": 1772265599999, "quote_volume": 54606.72088, "trades": 1147, "taker_buy_base": 188875.3, "taker_buy_quote": 27418.78916 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1455, "high": 0.1456, "low": 0.1437, "close": 0.1439, "volume": 98262.2, "close_time": 1772269199999, "quote_volume": 14209.15081, "trades": 681, "taker_buy_base": 61922.0, "taker_buy_quote": 8951.85526 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.1439, "high": 0.1447, "low": 0.1425, "close": 0.1433, "volume": 65072.1, "close_time": 1772272799999, "quote_volume": 9348.48985, "trades": 576, "taker_buy_base": 37732.1, "taker_buy_quote": 5421.09439 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.1431, "high": 0.1434, "low": 0.1404, "close": 0.1411, "volume": 90026.3, "close_time": 1772276399999, "quote_volume": 12783.39351, "trades": 455, "taker_buy_base": 48082.8, "taker_buy_quote": 6825.43062 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.1411, "high": 0.1425, "low": 0.1409, "close": 0.1416, "volume": 35869.5, "close_time": 1772279999999, "quote_volume": 5077.62589, "trades": 137, "taker_buy_base": 18675.4, "taker_buy_quote": 2643.51718 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1416, "high": 0.1421, "low": 0.141, "close": 0.1416, "volume": 15719.3, "close_time": 1772283599999, "quote_volume": 2227.98711, "trades": 95, "taker_buy_base": 9396.0, "taker_buy_quote": 1332.00885 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.1417, "high": 0.1444, "low": 0.1409, "close": 0.1441, "volume": 52238.3, "close_time": 1772287199999, "quote_volume": 7447.95859, "trades": 271, "taker_buy_base": 31581.5, "taker_buy_quote": 4502.11379 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.1445, "high": 0.1448, "low": 0.1423, "close": 0.1427, "volume": 41444.5, "close_time": 1772290799999, "quote_volume": 5950.711, "trades": 179, "taker_buy_base": 19452.5, "taker_buy_quote": 2796.00666 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.1428, "high": 0.1442, "low": 0.1422, "close": 0.1434, "volume": 43489.7, "close_time": 1772294399999, "quote_volume": 6230.3181, "trades": 123, "taker_buy_base": 24800.1, "taker_buy_quote": 3552.36482 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.143, "high": 0.1435, "low": 0.1425, "close": 0.1433, "volume": 37614.7, "close_time": 1772297999999, "quote_volume": 5374.19863, "trades": 54, "taker_buy_base": 15381.6, "taker_buy_quote": 2199.59713 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.1433, "high": 0.1443, "low": 0.1425, "close": 0.144, "volume": 24166.8, "close_time": 1772301599999, "quote_volume": 3462.86483, "trades": 102, "taker_buy_base": 15716.4, "taker_buy_quote": 2250.76763 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.1439, "high": 0.1469, "low": 0.1438, "close": 0.146, "volume": 22719.5, "close_time": 1772305199999, "quote_volume": 3314.52961, "trades": 107, "taker_buy_base": 16362.9, "taker_buy_quote": 2387.48477 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.146, "high": 0.1474, "low": 0.1452, "close": 0.1466, "volume": 23331.5, "close_time": 1772308799999, "quote_volume": 3410.94577, "trades": 78, "taker_buy_base": 12065.4, "taker_buy_quote": 1761.00501 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1464, "high": 0.1485, "low": 0.1464, "close": 0.1478, "volume": 32093.7, "close_time": 1772312399999, "quote_volume": 4724.95046, "trades": 100, "taker_buy_base": 23706.8, "taker_buy_quote": 3487.70013 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1478, "high": 0.1479, "low": 0.1466, "close": 0.147, "volume": 19244.2, "close_time": 1772315999999, "quote_volume": 2831.5285, "trades": 79, "taker_buy_base": 7336.0, "taker_buy_quote": 1079.32988 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1471, "high": 0.1501, "low": 0.1469, "close": 0.1492, "volume": 43703.0, "close_time": 1772319599999, "quote_volume": 6519.25373, "trades": 197, "taker_buy_base": 23719.6, "taker_buy_quote": 3539.05604 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1491, "high": 0.1492, "low": 0.1478, "close": 0.1481, "volume": 38382.0, "close_time": 1772323199999, "quote_volume": 5707.60792, "trades": 121, "taker_buy_base": 16363.4, "taker_buy_quote": 2434.81339 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1481, "high": 0.1481, "low": 0.1463, "close": 0.1473, "volume": 17209.9, "close_time": 1772326799999, "quote_volume": 2534.93821, "trades": 122, "taker_buy_base": 9407.9, "taker_buy_quote": 1384.32412 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1473, "high": 0.15, "low": 0.1461, "close": 0.1487, "volume": 43806.8, "close_time": 1772330399999, "quote_volume": 6480.35385, "trades": 185, "taker_buy_base": 20518.4, "taker_buy_quote": 3044.88719 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1491, "high": 0.1506, "low": 0.1478, "close": 0.15, "volume": 57312.6, "close_time": 1772333999999, "quote_volume": 8539.0334, "trades": 269, "taker_buy_base": 21744.5, "taker_buy_quote": 3239.10939 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1497, "high": 0.1497, "low": 0.1483, "close": 0.1484, "volume": 24857.6, "close_time": 1772337599999, "quote_volume": 3695.41925, "trades": 72, "taker_buy_base": 7316.1, "taker_buy_quote": 1088.09635 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1486, "high": 0.1488, "low": 0.1475, "close": 0.1487, "volume": 22866.0, "close_time": 1772341199999, "quote_volume": 3387.9139, "trades": 69, "taker_buy_base": 5017.1, "taker_buy_quote": 744.54153 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1489, "high": 0.1491, "low": 0.1482, "close": 0.1482, "volume": 1288.1, "close_time": 1772344799999, "quote_volume": 191.68391, "trades": 11, "taker_buy_base": 644.0, "taker_buy_quote": 95.85036 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1474, "high": 0.1478, "low": 0.147, "close": 0.1473, "volume": 8322.0, "close_time": 1772348399999, "quote_volume": 1224.50882, "trades": 15, "taker_buy_base": 1234.5, "taker_buy_quote": 181.84757 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1474, "high": 0.1474, "low": 0.1465, "close": 0.1468, "volume": 16266.4, "close_time": 1772351999999, "quote_volume": 2389.25786, "trades": 33, "taker_buy_base": 7870.3, "taker_buy_quote": 1155.69239 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1471, "high": 0.1477, "low": 0.1458, "close": 0.1459, "volume": 9200.5, "close_time": 1772355599999, "quote_volume": 1348.96852, "trades": 64, "taker_buy_base": 6153.1, "taker_buy_quote": 902.67548 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1459, "high": 0.1466, "low": 0.145, "close": 0.1452, "volume": 22506.5, "close_time": 1772359199999, "quote_volume": 3281.15978, "trades": 112, "taker_buy_base": 10782.2, "taker_buy_quote": 1571.47663 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1453, "high": 0.1463, "low": 0.1447, "close": 0.1462, "volume": 14145.8, "close_time": 1772362799999, "quote_volume": 2053.25565, "trades": 82, "taker_buy_base": 3196.1, "taker_buy_quote": 465.18275 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1464, "high": 0.1471, "low": 0.1464, "close": 0.1467, "volume": 2174.7, "close_time": 1772366399999, "quote_volume": 319.13797, "trades": 31, "taker_buy_base": 1186.6, "taker_buy_quote": 174.24296 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1465, "high": 0.1465, "low": 0.1453, "close": 0.1457, "volume": 22393.0, "close_time": 1772369999999, "quote_volume": 3264.59366, "trades": 128, "taker_buy_base": 8121.8, "taker_buy_quote": 1184.38935 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1457, "high": 0.1489, "low": 0.1454, "close": 0.1479, "volume": 25271.2, "close_time": 1772373599999, "quote_volume": 3707.47503, "trades": 199, "taker_buy_base": 9470.8, "taker_buy_quote": 1393.75658 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.148, "high": 0.1484, "low": 0.1467, "close": 0.1471, "volume": 14219.6, "close_time": 1772377199999, "quote_volume": 2097.38681, "trades": 149, "taker_buy_base": 4425.7, "taker_buy_quote": 652.9004 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1472, "high": 0.1474, "low": 0.1462, "close": 0.1462, "volume": 2088.2, "close_time": 1772380799999, "quote_volume": 306.78583, "trades": 24, "taker_buy_base": 2002.4, "taker_buy_quote": 294.13891 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1461, "high": 0.1471, "low": 0.144, "close": 0.1448, "volume": 20732.1, "close_time": 1772384399999, "quote_volume": 3007.64043, "trades": 175, "taker_buy_base": 10432.0, "taker_buy_quote": 1515.83387 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.1448, "high": 0.1449, "low": 0.1432, "close": 0.1435, "volume": 14362.4, "close_time": 1772387999999, "quote_volume": 2066.66526, "trades": 127, "taker_buy_base": 9937.5, "taker_buy_quote": 1429.73397 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1434, "high": 0.1449, "low": 0.1434, "close": 0.1441, "volume": 14635.4, "close_time": 1772391599999, "quote_volume": 2113.45606, "trades": 95, "taker_buy_base": 6428.6, "taker_buy_quote": 926.53254 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1441, "high": 0.1442, "low": 0.1426, "close": 0.1431, "volume": 117108.5, "close_time": 1772395199999, "quote_volume": 16770.87557, "trades": 492, "taker_buy_base": 47360.8, "taker_buy_quote": 6779.89652 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1431, "high": 0.1431, "low": 0.1411, "close": 0.1416, "volume": 119530.8, "close_time": 1772398799999, "quote_volume": 16980.07781, "trades": 626, "taker_buy_base": 59593.1, "taker_buy_quote": 8463.84759 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1414, "high": 0.1436, "low": 0.1414, "close": 0.1431, "volume": 193460.3, "close_time": 1772402399999, "quote_volume": 27643.90313, "trades": 521, "taker_buy_base": 85457.2, "taker_buy_quote": 12212.54964 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1431, "high": 0.1454, "low": 0.1431, "close": 0.1435, "volume": 66656.9, "close_time": 1772405999999, "quote_volume": 9614.42036, "trades": 259, "taker_buy_base": 27797.4, "taker_buy_quote": 4006.6581 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.1435, "high": 0.1449, "low": 0.1431, "close": 0.1436, "volume": 54306.6, "close_time": 1772409599999, "quote_volume": 7801.3046, "trades": 235, "taker_buy_base": 30455.4, "taker_buy_quote": 4375.50512 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1438, "high": 0.1448, "low": 0.1436, "close": 0.1445, "volume": 34848.6, "close_time": 1772413199999, "quote_volume": 5022.96552, "trades": 152, "taker_buy_base": 22650.9, "taker_buy_quote": 3265.22073 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1446, "high": 0.1453, "low": 0.144, "close": 0.1446, "volume": 21692.6, "close_time": 1772416799999, "quote_volume": 3132.37523, "trades": 50, "taker_buy_base": 11460.9, "taker_buy_quote": 1656.1698 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1446, "high": 0.1446, "low": 0.143, "close": 0.1438, "volume": 24111.2, "close_time": 1772420399999, "quote_volume": 3473.38493, "trades": 122, "taker_buy_base": 9751.1, "taker_buy_quote": 1404.55115 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1438, "high": 0.1451, "low": 0.1434, "close": 0.1449, "volume": 19497.7, "close_time": 1772423999999, "quote_volume": 2812.46063, "trades": 86, "taker_buy_base": 5887.1, "taker_buy_quote": 848.08561 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1449, "high": 0.145, "low": 0.1442, "close": 0.1442, "volume": 2166.0, "close_time": 1772427599999, "quote_volume": 313.75557, "trades": 27, "taker_buy_base": 1802.0, "taker_buy_quote": 261.05186 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1442, "high": 0.145, "low": 0.1436, "close": 0.1447, "volume": 2885.1, "close_time": 1772431199999, "quote_volume": 416.1944, "trades": 46, "taker_buy_base": 2191.8, "taker_buy_quote": 316.19427 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1443, "high": 0.1443, "low": 0.1425, "close": 0.1428, "volume": 6752.4, "close_time": 1772434799999, "quote_volume": 970.41128, "trades": 45, "taker_buy_base": 1758.1, "taker_buy_quote": 251.9052 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1426, "high": 0.1426, "low": 0.1412, "close": 0.1419, "volume": 25294.8, "close_time": 1772438399999, "quote_volume": 3587.44586, "trades": 132, "taker_buy_base": 8168.2, "taker_buy_quote": 1157.47285 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1418, "high": 0.1424, "low": 0.1406, "close": 0.1423, "volume": 36343.5, "close_time": 1772441999999, "quote_volume": 5129.73065, "trades": 140, "taker_buy_base": 11129.0, "taker_buy_quote": 1571.54025 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.1423, "high": 0.1433, "low": 0.1421, "close": 0.1428, "volume": 11965.6, "close_time": 1772445599999, "quote_volume": 1707.23434, "trades": 127, "taker_buy_base": 6574.1, "taker_buy_quote": 937.83355 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1425, "high": 0.1432, "low": 0.1425, "close": 0.1426, "volume": 15149.9, "close_time": 1772449199999, "quote_volume": 2165.41534, "trades": 43, "taker_buy_base": 11307.3, "taker_buy_quote": 1617.23813 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1427, "high": 0.1429, "low": 0.1421, "close": 0.1422, "volume": 8348.6, "close_time": 1772452799999, "quote_volume": 1189.1482, "trades": 40, "taker_buy_base": 5241.2, "taker_buy_quote": 746.91605 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1422, "high": 0.1425, "low": 0.1417, "close": 0.142, "volume": 13789.0, "close_time": 1772456399999, "quote_volume": 1959.86155, "trades": 53, "taker_buy_base": 7961.6, "taker_buy_quote": 1132.69882 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1419, "high": 0.1423, "low": 0.1412, "close": 0.1414, "volume": 11982.6, "close_time": 1772459999999, "quote_volume": 1695.2412, "trades": 101, "taker_buy_base": 7422.0, "taker_buy_quote": 1049.55309 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1414, "high": 0.1443, "low": 0.141, "close": 0.1438, "volume": 43156.1, "close_time": 1772463599999, "quote_volume": 6158.19566, "trades": 259, "taker_buy_base": 20724.6, "taker_buy_quote": 2969.2904 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.144, "high": 0.1471, "low": 0.1438, "close": 0.1469, "volume": 112835.8, "close_time": 1772467199999, "quote_volume": 16533.98104, "trades": 451, "taker_buy_base": 60061.2, "taker_buy_quote": 8799.29522 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1469, "high": 0.1476, "low": 0.1455, "close": 0.1455, "volume": 357477.0, "close_time": 1772470799999, "quote_volume": 52346.35352, "trades": 1051, "taker_buy_base": 96907.9, "taker_buy_quote": 14192.22075 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1456, "high": 0.1457, "low": 0.1429, "close": 0.1446, "volume": 567902.5, "close_time": 1772474399999, "quote_volume": 82032.15422, "trades": 1350, "taker_buy_base": 190250.5, "taker_buy_quote": 27482.62105 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1446, "high": 0.1471, "low": 0.1437, "close": 0.1468, "volume": 277926.4, "close_time": 1772477999999, "quote_volume": 40238.47202, "trades": 755, "taker_buy_base": 122085.1, "taker_buy_quote": 17705.55301 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1468, "high": 0.147, "low": 0.144, "close": 0.1446, "volume": 1112892.3, "close_time": 1772481599999, "quote_volume": 160953.24173, "trades": 2014, "taker_buy_base": 389282.1, "taker_buy_quote": 56333.78581 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1447, "high": 0.1475, "low": 0.1431, "close": 0.1443, "volume": 951345.9, "close_time": 1772485199999, "quote_volume": 137542.83359, "trades": 1642, "taker_buy_base": 330552.1, "taker_buy_quote": 47920.63111 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1443, "high": 0.1445, "low": 0.1432, "close": 0.1442, "volume": 186938.7, "close_time": 1772488799999, "quote_volume": 26904.8469, "trades": 531, "taker_buy_base": 76005.6, "taker_buy_quote": 10943.52193 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1443, "high": 0.145, "low": 0.1438, "close": 0.1443, "volume": 174545.7, "close_time": 1772492399999, "quote_volume": 25197.13436, "trades": 478, "taker_buy_base": 75846.3, "taker_buy_quote": 10951.66349 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1443, "high": 0.1443, "low": 0.1425, "close": 0.1434, "volume": 198272.2, "close_time": 1772495999999, "quote_volume": 28424.34045, "trades": 543, "taker_buy_base": 86703.2, "taker_buy_quote": 12434.15299 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1433, "high": 0.1435, "low": 0.1419, "close": 0.1434, "volume": 165931.8, "close_time": 1772499599999, "quote_volume": 23683.39162, "trades": 576, "taker_buy_base": 73182.2, "taker_buy_quote": 10449.64773 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1434, "high": 0.144, "low": 0.1427, "close": 0.1438, "volume": 105372.7, "close_time": 1772503199999, "quote_volume": 15117.63119, "trades": 293, "taker_buy_base": 50017.6, "taker_buy_quote": 7179.00352 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1437, "high": 0.1445, "low": 0.1426, "close": 0.1432, "volume": 132539.3, "close_time": 1772506799999, "quote_volume": 18997.37838, "trades": 237, "taker_buy_base": 74229.8, "taker_buy_quote": 10643.2503 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1429, "high": 0.1436, "low": 0.1424, "close": 0.1434, "volume": 20559.5, "close_time": 1772510399999, "quote_volume": 2940.23133, "trades": 96, "taker_buy_base": 10630.1, "taker_buy_quote": 1519.45341 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1434, "high": 0.1436, "low": 0.1427, "close": 0.1429, "volume": 14838.8, "close_time": 1772513999999, "quote_volume": 2125.41571, "trades": 80, "taker_buy_base": 9444.2, "taker_buy_quote": 1352.50828 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.143, "high": 0.1442, "low": 0.1428, "close": 0.1433, "volume": 26126.8, "close_time": 1772517599999, "quote_volume": 3754.14336, "trades": 148, "taker_buy_base": 19778.6, "taker_buy_quote": 2842.4496 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1434, "high": 0.1464, "low": 0.1434, "close": 0.1462, "volume": 43848.9, "close_time": 1772521199999, "quote_volume": 6354.97067, "trades": 124, "taker_buy_base": 38590.1, "taker_buy_quote": 5591.40338 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1461, "high": 0.1473, "low": 0.1451, "close": 0.1462, "volume": 119489.3, "close_time": 1772524799999, "quote_volume": 17472.76242, "trades": 419, "taker_buy_base": 59918.2, "taker_buy_quote": 8768.60878 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1462, "high": 0.1469, "low": 0.1434, "close": 0.1438, "volume": 159826.0, "close_time": 1772528399999, "quote_volume": 23223.29317, "trades": 393, "taker_buy_base": 77089.4, "taker_buy_quote": 11198.62201 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1438, "high": 0.1448, "low": 0.1432, "close": 0.1436, "volume": 118566.4, "close_time": 1772531999999, "quote_volume": 17070.33111, "trades": 283, "taker_buy_base": 52145.4, "taker_buy_quote": 7509.72703 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1435, "high": 0.144, "low": 0.1423, "close": 0.144, "volume": 118340.1, "close_time": 1772535599999, "quote_volume": 16940.27241, "trades": 300, "taker_buy_base": 65186.3, "taker_buy_quote": 9333.98779 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.144, "high": 0.1445, "low": 0.1431, "close": 0.1442, "volume": 86403.8, "close_time": 1772539199999, "quote_volume": 12427.91413, "trades": 225, "taker_buy_base": 44592.6, "taker_buy_quote": 6415.22904 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1443, "high": 0.1459, "low": 0.1443, "close": 0.145, "volume": 73305.7, "close_time": 1772542799999, "quote_volume": 10620.65883, "trades": 251, "taker_buy_base": 38558.0, "taker_buy_quote": 5590.74263 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1451, "high": 0.1452, "low": 0.144, "close": 0.1447, "volume": 45793.2, "close_time": 1772546399999, "quote_volume": 6623.23459, "trades": 158, "taker_buy_base": 27394.0, "taker_buy_quote": 3961.79736 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.1447, "high": 0.1467, "low": 0.1437, "close": 0.1444, "volume": 143059.3, "close_time": 1772549999999, "quote_volume": 20775.24112, "trades": 440, "taker_buy_base": 70763.9, "taker_buy_quote": 10280.63086 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1444, "high": 0.1456, "low": 0.1424, "close": 0.1452, "volume": 143676.4, "close_time": 1772553599999, "quote_volume": 20689.64557, "trades": 427, "taker_buy_base": 76260.4, "taker_buy_quote": 10998.57912 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1453, "high": 0.1477, "low": 0.145, "close": 0.147, "volume": 61471.0, "close_time": 1772557199999, "quote_volume": 9002.42957, "trades": 297, "taker_buy_base": 31376.8, "taker_buy_quote": 4593.36491 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1469, "high": 0.1475, "low": 0.1456, "close": 0.1473, "volume": 39208.7, "close_time": 1772560799999, "quote_volume": 5746.12994, "trades": 134, "taker_buy_base": 21591.4, "taker_buy_quote": 3166.99935 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1475, "high": 0.1477, "low": 0.1463, "close": 0.1465, "volume": 52139.9, "close_time": 1772564399999, "quote_volume": 7665.71517, "trades": 168, "taker_buy_base": 24311.9, "taker_buy_quote": 3576.57195 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1464, "high": 0.1469, "low": 0.1455, "close": 0.1463, "volume": 46095.8, "close_time": 1772567999999, "quote_volume": 6741.36116, "trades": 157, "taker_buy_base": 25222.1, "taker_buy_quote": 3689.70507 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1462, "high": 0.147, "low": 0.1457, "close": 0.1465, "volume": 30237.8, "close_time": 1772571599999, "quote_volume": 4425.67886, "trades": 109, "taker_buy_base": 14836.6, "taker_buy_quote": 2170.57071 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1466, "high": 0.147, "low": 0.146, "close": 0.1466, "volume": 44321.4, "close_time": 1772575199999, "quote_volume": 6504.48887, "trades": 98, "taker_buy_base": 34858.4, "taker_buy_quote": 5117.56423 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1466, "high": 0.1475, "low": 0.1455, "close": 0.1457, "volume": 36816.6, "close_time": 1772578799999, "quote_volume": 5406.09071, "trades": 119, "taker_buy_base": 14275.9, "taker_buy_quote": 2097.24668 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1459, "high": 0.1465, "low": 0.1452, "close": 0.1452, "volume": 25481.4, "close_time": 1772582399999, "quote_volume": 3713.83318, "trades": 91, "taker_buy_base": 10722.5, "taker_buy_quote": 1562.39237 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1452, "high": 0.146, "low": 0.1437, "close": 0.1444, "volume": 48624.4, "close_time": 1772585999999, "quote_volume": 7053.67673, "trades": 139, "taker_buy_base": 28272.8, "taker_buy_quote": 4100.54162 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1443, "high": 0.146, "low": 0.1443, "close": 0.145, "volume": 33102.7, "close_time": 1772589599999, "quote_volume": 4811.59565, "trades": 119, "taker_buy_base": 21432.2, "taker_buy_quote": 3114.05187 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.145, "high": 0.145, "low": 0.1439, "close": 0.1445, "volume": 51201.7, "close_time": 1772593199999, "quote_volume": 7397.12167, "trades": 114, "taker_buy_base": 33085.8, "taker_buy_quote": 4779.69202 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1446, "high": 0.1446, "low": 0.1421, "close": 0.1435, "volume": 41911.9, "close_time": 1772596799999, "quote_volume": 6005.27564, "trades": 118, "taker_buy_base": 20095.4, "taker_buy_quote": 2878.90608 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1437, "high": 0.1439, "low": 0.1419, "close": 0.1428, "volume": 72811.3, "close_time": 1772600399999, "quote_volume": 10397.69053, "trades": 182, "taker_buy_base": 51006.7, "taker_buy_quote": 7282.79146 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1426, "high": 0.1441, "low": 0.1423, "close": 0.1434, "volume": 72002.9, "close_time": 1772603999999, "quote_volume": 10298.80902, "trades": 147, "taker_buy_base": 38390.7, "taker_buy_quote": 5487.79571 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1434, "high": 0.1439, "low": 0.143, "close": 0.1437, "volume": 40202.8, "close_time": 1772607599999, "quote_volume": 5767.24165, "trades": 145, "taker_buy_base": 23948.4, "taker_buy_quote": 3433.93811 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1437, "high": 0.1447, "low": 0.1434, "close": 0.1445, "volume": 27642.4, "close_time": 1772611199999, "quote_volume": 3981.23201, "trades": 85, "taker_buy_base": 13157.5, "taker_buy_quote": 1895.2896 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1445, "high": 0.1464, "low": 0.144, "close": 0.1461, "volume": 36204.7, "close_time": 1772614799999, "quote_volume": 5260.51452, "trades": 130, "taker_buy_base": 22844.8, "taker_buy_quote": 3321.96739 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1462, "high": 0.1471, "low": 0.1455, "close": 0.1468, "volume": 49253.1, "close_time": 1772618399999, "quote_volume": 7211.22294, "trades": 171, "taker_buy_base": 28586.3, "taker_buy_quote": 4186.21223 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1469, "high": 0.147, "low": 0.1449, "close": 0.1451, "volume": 65483.2, "close_time": 1772621999999, "quote_volume": 9535.65968, "trades": 326, "taker_buy_base": 35559.7, "taker_buy_quote": 5176.9325 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.1452, "high": 0.1464, "low": 0.1451, "close": 0.1462, "volume": 49352.6, "close_time": 1772625599999, "quote_volume": 7198.68963, "trades": 292, "taker_buy_base": 27583.2, "taker_buy_quote": 4020.81284 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1462, "high": 0.1471, "low": 0.1461, "close": 0.1471, "volume": 48603.1, "close_time": 1772629199999, "quote_volume": 7129.4402, "trades": 261, "taker_buy_base": 21478.8, "taker_buy_quote": 3150.55849 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1472, "high": 0.1476, "low": 0.1467, "close": 0.1475, "volume": 48475.0, "close_time": 1772632799999, "quote_volume": 7140.41067, "trades": 290, "taker_buy_base": 23728.9, "taker_buy_quote": 3495.8464 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1474, "high": 0.148, "low": 0.147, "close": 0.1472, "volume": 59876.2, "close_time": 1772636399999, "quote_volume": 8825.61946, "trades": 385, "taker_buy_base": 32688.8, "taker_buy_quote": 4819.14769 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.1473, "high": 0.1485, "low": 0.1463, "close": 0.1468, "volume": 398828.4, "close_time": 1772639999999, "quote_volume": 58694.22076, "trades": 1144, "taker_buy_base": 115057.6, "taker_buy_quote": 16945.9365 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1468, "high": 0.1479, "low": 0.1457, "close": 0.1478, "volume": 283813.0, "close_time": 1772643599999, "quote_volume": 41599.6626, "trades": 896, "taker_buy_base": 109253.1, "taker_buy_quote": 16031.85846 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1476, "high": 0.1478, "low": 0.1466, "close": 0.1471, "volume": 71582.0, "close_time": 1772647199999, "quote_volume": 10535.13716, "trades": 229, "taker_buy_base": 34244.9, "taker_buy_quote": 5040.21531 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1471, "high": 0.1477, "low": 0.1464, "close": 0.1474, "volume": 64401.2, "close_time": 1772650799999, "quote_volume": 9472.70913, "trades": 300, "taker_buy_base": 26706.5, "taker_buy_quote": 3928.7836 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1475, "high": 0.1488, "low": 0.1471, "close": 0.1484, "volume": 105182.4, "close_time": 1772654399999, "quote_volume": 15576.62166, "trades": 459, "taker_buy_base": 53423.3, "taker_buy_quote": 7911.83685 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1484, "high": 0.1486, "low": 0.1474, "close": 0.1476, "volume": 112876.1, "close_time": 1772657999999, "quote_volume": 16734.53113, "trades": 563, "taker_buy_base": 60214.8, "taker_buy_quote": 8926.11913 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1476, "high": 0.1493, "low": 0.1461, "close": 0.1463, "volume": 190719.6, "close_time": 1772661599999, "quote_volume": 28144.5971, "trades": 403, "taker_buy_base": 91649.0, "taker_buy_quote": 13545.02954 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1464, "high": 0.1469, "low": 0.1457, "close": 0.1466, "volume": 79294.9, "close_time": 1772665199999, "quote_volume": 11611.12495, "trades": 255, "taker_buy_base": 38492.8, "taker_buy_quote": 5637.17797 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1466, "high": 0.1467, "low": 0.1449, "close": 0.1462, "volume": 83908.3, "close_time": 1772668799999, "quote_volume": 12244.50752, "trades": 219, "taker_buy_base": 33017.3, "taker_buy_quote": 4811.77068 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.146, "high": 0.1464, "low": 0.1452, "close": 0.146, "volume": 90447.6, "close_time": 1772672399999, "quote_volume": 13192.75853, "trades": 274, "taker_buy_base": 48609.8, "taker_buy_quote": 7092.95253 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1461, "high": 0.1466, "low": 0.1454, "close": 0.1457, "volume": 91374.1, "close_time": 1772675999999, "quote_volume": 13334.60239, "trades": 310, "taker_buy_base": 50441.7, "taker_buy_quote": 7361.62384 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1461, "high": 0.1476, "low": 0.146, "close": 0.1472, "volume": 37408.7, "close_time": 1772679599999, "quote_volume": 5498.24382, "trades": 138, "taker_buy_base": 18014.9, "taker_buy_quote": 2648.68268 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1477, "high": 0.149, "low": 0.1477, "close": 0.1486, "volume": 38299.9, "close_time": 1772683199999, "quote_volume": 5689.75293, "trades": 115, "taker_buy_base": 25829.5, "taker_buy_quote": 3836.9976 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1486, "high": 0.1488, "low": 0.1482, "close": 0.1486, "volume": 19556.4, "close_time": 1772686799999, "quote_volume": 2903.65675, "trades": 67, "taker_buy_base": 7086.3, "taker_buy_quote": 1051.94715 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1486, "high": 0.1487, "low": 0.1467, "close": 0.1469, "volume": 58894.2, "close_time": 1772690399999, "quote_volume": 8690.67162, "trades": 179, "taker_buy_base": 23865.8, "taker_buy_quote": 3517.03717 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.147, "high": 0.1479, "low": 0.146, "close": 0.1479, "volume": 23919.3, "close_time": 1772693999999, "quote_volume": 3511.27912, "trades": 113, "taker_buy_base": 16239.4, "taker_buy_quote": 2383.62029 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.148, "high": 0.1487, "low": 0.1474, "close": 0.1484, "volume": 64731.0, "close_time": 1772697599999, "quote_volume": 9584.38591, "trades": 162, "taker_buy_base": 45978.5, "taker_buy_quote": 6805.41607 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1484, "high": 0.1498, "low": 0.1478, "close": 0.1495, "volume": 92855.3, "close_time": 1772701199999, "quote_volume": 13854.87576, "trades": 184, "taker_buy_base": 42151.3, "taker_buy_quote": 6295.48428 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1493, "high": 0.1512, "low": 0.1492, "close": 0.1502, "volume": 68579.7, "close_time": 1772704799999, "quote_volume": 10313.29651, "trades": 139, "taker_buy_base": 37125.1, "taker_buy_quote": 5583.51344 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1501, "high": 0.1514, "low": 0.1498, "close": 0.1504, "volume": 68030.6, "close_time": 1772708399999, "quote_volume": 10234.84486, "trades": 277, "taker_buy_base": 32736.7, "taker_buy_quote": 4923.67229 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1503, "high": 0.1504, "low": 0.1494, "close": 0.1501, "volume": 36755.0, "close_time": 1772711999999, "quote_volume": 5514.44632, "trades": 186, "taker_buy_base": 18819.1, "taker_buy_quote": 2824.64099 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1501, "high": 0.1505, "low": 0.1493, "close": 0.1502, "volume": 63484.1, "close_time": 1772715599999, "quote_volume": 9503.85521, "trades": 240, "taker_buy_base": 34231.1, "taker_buy_quote": 5125.4415 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1502, "high": 0.1505, "low": 0.148, "close": 0.1494, "volume": 99195.2, "close_time": 1772719199999, "quote_volume": 14794.60948, "trades": 811, "taker_buy_base": 60958.2, "taker_buy_quote": 9090.38766 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1495, "high": 0.1503, "low": 0.1487, "close": 0.1494, "volume": 77626.3, "close_time": 1772722799999, "quote_volume": 11586.74341, "trades": 414, "taker_buy_base": 37330.0, "taker_buy_quote": 5575.37201 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.1495, "high": 0.1495, "low": 0.1466, "close": 0.147, "volume": 134562.0, "close_time": 1772726399999, "quote_volume": 19849.83871, "trades": 660, "taker_buy_base": 58960.9, "taker_buy_quote": 8698.44021 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1471, "high": 0.1471, "low": 0.1449, "close": 0.1454, "volume": 121681.0, "close_time": 1772729999999, "quote_volume": 17730.9329, "trades": 513, "taker_buy_base": 55510.4, "taker_buy_quote": 8092.74611 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1454, "high": 0.1458, "low": 0.1433, "close": 0.1434, "volume": 138512.4, "close_time": 1772733599999, "quote_volume": 19970.78669, "trades": 455, "taker_buy_base": 65551.0, "taker_buy_quote": 9444.07101 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1433, "high": 0.1446, "low": 0.1431, "close": 0.1446, "volume": 45972.8, "close_time": 1772737199999, "quote_volume": 6608.45531, "trades": 169, "taker_buy_base": 25174.7, "taker_buy_quote": 3624.09887 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1448, "high": 0.147, "low": 0.1448, "close": 0.1456, "volume": 15374.4, "close_time": 1772740799999, "quote_volume": 2244.49839, "trades": 146, "taker_buy_base": 7532.8, "taker_buy_quote": 1100.17455 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1456, "high": 0.1466, "low": 0.1448, "close": 0.1465, "volume": 25139.8, "close_time": 1772744399999, "quote_volume": 3661.21928, "trades": 140, "taker_buy_base": 6995.1, "taker_buy_quote": 1021.48959 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1465, "high": 0.147, "low": 0.1459, "close": 0.1465, "volume": 29237.6, "close_time": 1772747999999, "quote_volume": 4277.54583, "trades": 135, "taker_buy_base": 9358.8, "taker_buy_quote": 1369.91122 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1466, "high": 0.1471, "low": 0.1461, "close": 0.1464, "volume": 48768.7, "close_time": 1772751599999, "quote_volume": 7152.31787, "trades": 358, "taker_buy_base": 23810.0, "taker_buy_quote": 3492.49684 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1464, "high": 0.1469, "low": 0.1455, "close": 0.1456, "volume": 68967.7, "close_time": 1772755199999, "quote_volume": 10092.36389, "trades": 345, "taker_buy_base": 28693.5, "taker_buy_quote": 4198.4442 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1458, "high": 0.1459, "low": 0.1452, "close": 0.1458, "volume": 61159.4, "close_time": 1772758799999, "quote_volume": 8906.68875, "trades": 275, "taker_buy_base": 32012.3, "taker_buy_quote": 4663.39035 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1459, "high": 0.1467, "low": 0.1457, "close": 0.1465, "volume": 48662.1, "close_time": 1772762399999, "quote_volume": 7120.42388, "trades": 213, "taker_buy_base": 19963.3, "taker_buy_quote": 2920.63588 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1465, "high": 0.1467, "low": 0.1461, "close": 0.1462, "volume": 54333.8, "close_time": 1772765999999, "quote_volume": 7952.34392, "trades": 285, "taker_buy_base": 28075.7, "taker_buy_quote": 4110.24281 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1463, "high": 0.1476, "low": 0.1461, "close": 0.1475, "volume": 52283.8, "close_time": 1772769599999, "quote_volume": 7673.89477, "trades": 230, "taker_buy_base": 25735.5, "taker_buy_quote": 3777.29973 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1475, "high": 0.148, "low": 0.146, "close": 0.1479, "volume": 104342.0, "close_time": 1772773199999, "quote_volume": 15351.39868, "trades": 357, "taker_buy_base": 52538.0, "taker_buy_quote": 7725.73019 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1477, "high": 0.1482, "low": 0.1466, "close": 0.1474, "volume": 108904.1, "close_time": 1772776799999, "quote_volume": 16035.08784, "trades": 318, "taker_buy_base": 47002.5, "taker_buy_quote": 6920.98489 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1474, "high": 0.1484, "low": 0.1472, "close": 0.1481, "volume": 60272.2, "close_time": 1772780399999, "quote_volume": 8912.4825, "trades": 256, "taker_buy_base": 32281.9, "taker_buy_quote": 4775.54153 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.1481, "high": 0.1488, "low": 0.1477, "close": 0.1484, "volume": 55908.1, "close_time": 1772783999999, "quote_volume": 8284.69472, "trades": 229, "taker_buy_base": 27463.5, "taker_buy_quote": 4069.48772 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1483, "high": 0.1483, "low": 0.1467, "close": 0.1467, "volume": 26700.4, "close_time": 1772787599999, "quote_volume": 3946.64764, "trades": 133, "taker_buy_base": 13704.2, "taker_buy_quote": 2025.78599 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1468, "high": 0.1468, "low": 0.1456, "close": 0.1466, "volume": 30232.1, "close_time": 1772791199999, "quote_volume": 4419.29531, "trades": 125, "taker_buy_base": 13694.0, "taker_buy_quote": 2002.91607 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1466, "high": 0.1469, "low": 0.146, "close": 0.146, "volume": 16219.8, "close_time": 1772794799999, "quote_volume": 2376.57573, "trades": 55, "taker_buy_base": 9740.4, "taker_buy_quote": 1427.58297 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1459, "high": 0.1465, "low": 0.1454, "close": 0.1456, "volume": 51025.6, "close_time": 1772798399999, "quote_volume": 7450.42745, "trades": 118, "taker_buy_base": 37912.2, "taker_buy_quote": 5536.5278 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1454, "high": 0.1454, "low": 0.1441, "close": 0.1446, "volume": 81329.8, "close_time": 1772801999999, "quote_volume": 11780.45541, "trades": 201, "taker_buy_base": 28481.7, "taker_buy_quote": 4127.11328 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.1446, "high": 0.1454, "low": 0.1428, "close": 0.143, "volume": 49396.8, "close_time": 1772805599999, "quote_volume": 7128.01091, "trades": 204, "taker_buy_base": 23007.6, "taker_buy_quote": 3320.80466 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.1429, "high": 0.1437, "low": 0.1411, "close": 0.142, "volume": 67648.4, "close_time": 1772809199999, "quote_volume": 9619.68198, "trades": 405, "taker_buy_base": 51299.6, "taker_buy_quote": 7297.79948 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.1419, "high": 0.1428, "low": 0.1413, "close": 0.1419, "volume": 47446.1, "close_time": 1772812799999, "quote_volume": 6744.79235, "trades": 316, "taker_buy_base": 30784.8, "taker_buy_quote": 4377.64037 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1419, "high": 0.1421, "low": 0.1414, "close": 0.1416, "volume": 15539.4, "close_time": 1772816399999, "quote_volume": 2204.61192, "trades": 123, "taker_buy_base": 8943.7, "taker_buy_quote": 1268.62031 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.1416, "high": 0.1419, "low": 0.1406, "close": 0.1415, "volume": 73957.6, "close_time": 1772819999999, "quote_volume": 10452.6849, "trades": 256, "taker_buy_base": 54094.3, "taker_buy_quote": 7648.63854 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.1412, "high": 0.1425, "low": 0.1412, "close": 0.1421, "volume": 16888.7, "close_time": 1772823599999, "quote_volume": 2398.06449, "trades": 112, "taker_buy_base": 10260.1, "taker_buy_quote": 1457.38451 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.142, "high": 0.1428, "low": 0.1414, "close": 0.1419, "volume": 46756.9, "close_time": 1772827199999, "quote_volume": 6635.36503, "trades": 130, "taker_buy_base": 7997.5, "taker_buy_quote": 1136.45778 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1419, "high": 0.1419, "low": 0.1409, "close": 0.1417, "volume": 14137.8, "close_time": 1772830799999, "quote_volume": 2000.28407, "trades": 78, "taker_buy_base": 9919.5, "taker_buy_quote": 1403.3819 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.1418, "high": 0.1423, "low": 0.1417, "close": 0.1417, "volume": 9094.4, "close_time": 1772834399999, "quote_volume": 1290.74966, "trades": 36, "taker_buy_base": 3015.0, "taker_buy_quote": 428.18516 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.1418, "high": 0.1418, "low": 0.1412, "close": 0.1417, "volume": 3073.9, "close_time": 1772837999999, "quote_volume": 434.73416, "trades": 14, "taker_buy_base": 1030.8, "taker_buy_quote": 145.81246 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.1418, "high": 0.142, "low": 0.1418, "close": 0.1419, "volume": 452.7, "close_time": 1772841599999, "quote_volume": 64.22728, "trades": 6, "taker_buy_base": 354.2, "taker_buy_quote": 50.25018 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1419, "high": 0.1419, "low": 0.1416, "close": 0.1416, "volume": 2192.4, "close_time": 1772845199999, "quote_volume": 310.73889, "trades": 20, "taker_buy_base": 362.0, "taker_buy_quote": 51.3073 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.1415, "high": 0.1415, "low": 0.1413, "close": 0.1413, "volume": 530.8, "close_time": 1772848799999, "quote_volume": 75.02597, "trades": 7, "taker_buy_base": 338.9, "taker_buy_quote": 47.88657 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.1413, "high": 0.1417, "low": 0.1411, "close": 0.1415, "volume": 3091.4, "close_time": 1772852399999, "quote_volume": 437.172, "trades": 35, "taker_buy_base": 2518.4, "taker_buy_quote": 356.0976 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.1421, "high": 0.1421, "low": 0.1412, "close": 0.1412, "volume": 5505.9, "close_time": 1772855999999, "quote_volume": 779.2789, "trades": 20, "taker_buy_base": 549.0, "taker_buy_quote": 77.70065 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1412, "high": 0.1419, "low": 0.1407, "close": 0.1419, "volume": 3094.3, "close_time": 1772859599999, "quote_volume": 436.77011, "trades": 33, "taker_buy_base": 1700.6, "taker_buy_quote": 240.07567 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.1419, "high": 0.1423, "low": 0.1412, "close": 0.1414, "volume": 10817.2, "close_time": 1772863199999, "quote_volume": 1533.51914, "trades": 48, "taker_buy_base": 5656.8, "taker_buy_quote": 802.96305 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.1414, "high": 0.1416, "low": 0.1406, "close": 0.1406, "volume": 14019.2, "close_time": 1772866799999, "quote_volume": 1977.40017, "trades": 83, "taker_buy_base": 4947.1, "taker_buy_quote": 697.81162 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.1406, "high": 0.1407, "low": 0.139, "close": 0.1404, "volume": 78485.1, "close_time": 1772870399999, "quote_volume": 10963.53819, "trades": 255, "taker_buy_base": 27478.3, "taker_buy_quote": 3838.16103 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1403, "high": 0.141, "low": 0.14, "close": 0.14, "volume": 3084.8, "close_time": 1772873999999, "quote_volume": 433.42214, "trades": 30, "taker_buy_base": 1985.2, "taker_buy_quote": 278.81886 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.1405, "high": 0.1418, "low": 0.1404, "close": 0.1416, "volume": 11774.0, "close_time": 1772877599999, "quote_volume": 1663.19791, "trades": 79, "taker_buy_base": 7900.4, "taker_buy_quote": 1116.05783 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.1416, "high": 0.1417, "low": 0.1411, "close": 0.1413, "volume": 7876.0, "close_time": 1772881199999, "quote_volume": 1114.03269, "trades": 42, "taker_buy_base": 2812.9, "taker_buy_quote": 397.61675 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.1413, "high": 0.142, "low": 0.1411, "close": 0.1419, "volume": 18793.2, "close_time": 1772884799999, "quote_volume": 2660.53085, "trades": 54, "taker_buy_base": 9112.2, "taker_buy_quote": 1290.00417 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1418, "high": 0.1429, "low": 0.1416, "close": 0.1429, "volume": 15020.9, "close_time": 1772888399999, "quote_volume": 2138.15489, "trades": 74, "taker_buy_base": 5703.9, "taker_buy_quote": 812.2655 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.1429, "high": 0.1446, "low": 0.1427, "close": 0.1437, "volume": 79878.5, "close_time": 1772891999999, "quote_volume": 11477.03608, "trades": 249, "taker_buy_base": 40349.1, "taker_buy_quote": 5797.57573 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.1436, "high": 0.1442, "low": 0.1428, "close": 0.1436, "volume": 44044.5, "close_time": 1772895599999, "quote_volume": 6322.36891, "trades": 90, "taker_buy_base": 29643.5, "taker_buy_quote": 4254.41611 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.1434, "high": 0.1437, "low": 0.1422, "close": 0.1425, "volume": 17997.5, "close_time": 1772899199999, "quote_volume": 2575.69254, "trades": 57, "taker_buy_base": 10306.6, "taker_buy_quote": 1475.38308 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1425, "high": 0.145, "low": 0.1424, "close": 0.1447, "volume": 42969.2, "close_time": 1772902799999, "quote_volume": 6171.76909, "trades": 120, "taker_buy_base": 34241.1, "taker_buy_quote": 4919.48554 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.1447, "high": 0.1476, "low": 0.1437, "close": 0.1475, "volume": 94538.3, "close_time": 1772906399999, "quote_volume": 13782.27041, "trades": 228, "taker_buy_base": 61599.3, "taker_buy_quote": 8988.63383 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.1476, "high": 0.1484, "low": 0.1464, "close": 0.1475, "volume": 162825.2, "close_time": 1772909999999, "quote_volume": 23971.15567, "trades": 360, "taker_buy_base": 84177.7, "taker_buy_quote": 12404.28481 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.1474, "high": 0.1499, "low": 0.1474, "close": 0.1494, "volume": 180064.1, "close_time": 1772913599999, "quote_volume": 26790.94699, "trades": 425, "taker_buy_base": 105094.6, "taker_buy_quote": 15628.25205 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1494, "high": 0.15, "low": 0.1468, "close": 0.1483, "volume": 187178.5, "close_time": 1772917199999, "quote_volume": 27700.55998, "trades": 446, "taker_buy_base": 71907.8, "taker_buy_quote": 10653.51742 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.1482, "high": 0.1484, "low": 0.1472, "close": 0.1477, "volume": 58467.8, "close_time": 1772920799999, "quote_volume": 8638.81293, "trades": 140, "taker_buy_base": 32922.2, "taker_buy_quote": 4868.10301 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.1476, "high": 0.1476, "low": 0.1456, "close": 0.1466, "volume": 42669.9, "close_time": 1772924399999, "quote_volume": 6248.19122, "trades": 125, "taker_buy_base": 24848.6, "taker_buy_quote": 3637.86879 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.1466, "high": 0.1475, "low": 0.1466, "close": 0.1469, "volume": 8065.1, "close_time": 1772927999999, "quote_volume": 1185.30537, "trades": 57, "taker_buy_base": 2421.9, "taker_buy_quote": 355.73773 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.147, "high": 0.1473, "low": 0.1449, "close": 0.1449, "volume": 27814.9, "close_time": 1772931599999, "quote_volume": 4054.75455, "trades": 77, "taker_buy_base": 13603.2, "taker_buy_quote": 1981.49691 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.1448, "high": 0.1451, "low": 0.1442, "close": 0.1449, "volume": 19260.9, "close_time": 1772935199999, "quote_volume": 2785.65134, "trades": 65, "taker_buy_base": 15043.5, "taker_buy_quote": 2175.95678 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.1448, "high": 0.1451, "low": 0.1435, "close": 0.1436, "volume": 47022.2, "close_time": 1772938799999, "quote_volume": 6787.32038, "trades": 128, "taker_buy_base": 18566.1, "taker_buy_quote": 2681.492 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.1434, "high": 0.1439, "low": 0.1428, "close": 0.1439, "volume": 15329.5, "close_time": 1772942399999, "quote_volume": 2195.15182, "trades": 40, "taker_buy_base": 9358.2, "taker_buy_quote": 1341.1669 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1438, "high": 0.1459, "low": 0.1437, "close": 0.144, "volume": 50713.1, "close_time": 1772945999999, "quote_volume": 7362.29602, "trades": 198, "taker_buy_base": 28057.7, "taker_buy_quote": 4073.97932 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.144, "high": 0.1468, "low": 0.144, "close": 0.1455, "volume": 68859.8, "close_time": 1772949599999, "quote_volume": 10019.81184, "trades": 178, "taker_buy_base": 40677.3, "taker_buy_quote": 5917.34285 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.1455, "high": 0.146, "low": 0.1449, "close": 0.1459, "volume": 46036.4, "close_time": 1772953199999, "quote_volume": 6701.45004, "trades": 94, "taker_buy_base": 29041.5, "taker_buy_quote": 4229.19704 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.146, "high": 0.1481, "low": 0.1457, "close": 0.1462, "volume": 74170.0, "close_time": 1772956799999, "quote_volume": 10882.26586, "trades": 220, "taker_buy_base": 45109.8, "taker_buy_quote": 6623.03763 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1462, "high": 0.1476, "low": 0.1456, "close": 0.1471, "volume": 45195.7, "close_time": 1772960399999, "quote_volume": 6619.51313, "trades": 149, "taker_buy_base": 25436.0, "taker_buy_quote": 3728.40198 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.1471, "high": 0.1471, "low": 0.146, "close": 0.1465, "volume": 29533.9, "close_time": 1772963999999, "quote_volume": 4326.61225, "trades": 102, "taker_buy_base": 20772.9, "taker_buy_quote": 3043.09402 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.1466, "high": 0.1482, "low": 0.1465, "close": 0.148, "volume": 56333.1, "close_time": 1772967599999, "quote_volume": 8315.2567, "trades": 160, "taker_buy_base": 28609.7, "taker_buy_quote": 4222.83298 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.1479, "high": 0.1479, "low": 0.1466, "close": 0.1474, "volume": 38056.9, "close_time": 1772971199999, "quote_volume": 5600.30441, "trades": 147, "taker_buy_base": 14416.8, "taker_buy_quote": 2121.56399 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1475, "high": 0.1481, "low": 0.1459, "close": 0.1464, "volume": 49684.7, "close_time": 1772974799999, "quote_volume": 7313.22746, "trades": 201, "taker_buy_base": 25352.1, "taker_buy_quote": 3732.8051 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.1466, "high": 0.1468, "low": 0.1447, "close": 0.146, "volume": 36740.7, "close_time": 1772978399999, "quote_volume": 5351.49227, "trades": 185, "taker_buy_base": 23219.4, "taker_buy_quote": 3380.45617 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.1459, "high": 0.1464, "low": 0.1458, "close": 0.1461, "volume": 21044.2, "close_time": 1772981999999, "quote_volume": 3072.59051, "trades": 118, "taker_buy_base": 11206.0, "taker_buy_quote": 1635.89777 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.146, "high": 0.1463, "low": 0.1445, "close": 0.1454, "volume": 40118.7, "close_time": 1772985599999, "quote_volume": 5833.66447, "trades": 154, "taker_buy_base": 21501.6, "taker_buy_quote": 3128.82908 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1454, "high": 0.1463, "low": 0.145, "close": 0.1457, "volume": 26932.3, "close_time": 1772989199999, "quote_volume": 3921.93162, "trades": 96, "taker_buy_base": 17348.1, "taker_buy_quote": 2526.18639 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.1459, "high": 0.1477, "low": 0.1459, "close": 0.1469, "volume": 38931.8, "close_time": 1772992799999, "quote_volume": 5717.31878, "trades": 147, "taker_buy_base": 27483.9, "taker_buy_quote": 4033.94938 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.1469, "high": 0.1482, "low": 0.1466, "close": 0.1478, "volume": 31797.4, "close_time": 1772996399999, "quote_volume": 4687.61469, "trades": 104, "taker_buy_base": 17009.5, "taker_buy_quote": 2509.82603 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.1479, "high": 0.1484, "low": 0.1476, "close": 0.1481, "volume": 26305.5, "close_time": 1772999999999, "quote_volume": 3895.49007, "trades": 97, "taker_buy_base": 16387.5, "taker_buy_quote": 2427.00975 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.148, "high": 0.148, "low": 0.1462, "close": 0.1467, "volume": 23031.6, "close_time": 1773003599999, "quote_volume": 3388.87619, "trades": 86, "taker_buy_base": 11220.8, "taker_buy_quote": 1651.64349 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.1466, "high": 0.1469, "low": 0.1453, "close": 0.1464, "volume": 30261.3, "close_time": 1773007199999, "quote_volume": 4419.5247, "trades": 113, "taker_buy_base": 14512.1, "taker_buy_quote": 2119.67898 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.1463, "high": 0.1463, "low": 0.1432, "close": 0.1445, "volume": 69463.7, "close_time": 1773010799999, "quote_volume": 10030.83709, "trades": 481, "taker_buy_base": 28120.6, "taker_buy_quote": 4056.71717 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.1446, "high": 0.1451, "low": 0.1429, "close": 0.1434, "volume": 34830.5, "close_time": 1773014399999, "quote_volume": 5025.87624, "trades": 199, "taker_buy_base": 22945.3, "taker_buy_quote": 3312.85718 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1434, "high": 0.1447, "low": 0.1431, "close": 0.1434, "volume": 25032.3, "close_time": 1773017999999, "quote_volume": 3604.66485, "trades": 232, "taker_buy_base": 11918.1, "taker_buy_quote": 1716.66168 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.1433, "high": 0.1444, "low": 0.1428, "close": 0.1436, "volume": 17417.3, "close_time": 1773021599999, "quote_volume": 2504.13113, "trades": 147, "taker_buy_base": 8986.9, "taker_buy_quote": 1294.73118 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.1435, "high": 0.145, "low": 0.1423, "close": 0.1446, "volume": 62475.3, "close_time": 1773025199999, "quote_volume": 8951.14891, "trades": 258, "taker_buy_base": 36926.6, "taker_buy_quote": 5297.37753 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.1445, "high": 0.1463, "low": 0.1445, "close": 0.1454, "volume": 19841.6, "close_time": 1773028799999, "quote_volume": 2888.95787, "trades": 97, "taker_buy_base": 12445.5, "taker_buy_quote": 1812.27723 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1457, "high": 0.1459, "low": 0.1454, "close": 0.1454, "volume": 5908.7, "close_time": 1773032399999, "quote_volume": 860.81463, "trades": 19, "taker_buy_base": 3045.3, "taker_buy_quote": 443.50645 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.1455, "high": 0.1476, "low": 0.1449, "close": 0.1471, "volume": 22420.7, "close_time": 1773035999999, "quote_volume": 3279.59537, "trades": 121, "taker_buy_base": 10824.2, "taker_buy_quote": 1580.33552 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.1468, "high": 0.1468, "low": 0.1454, "close": 0.1454, "volume": 14380.8, "close_time": 1773039599999, "quote_volume": 2104.52297, "trades": 67, "taker_buy_base": 2906.8, "taker_buy_quote": 425.19146 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.1453, "high": 0.1468, "low": 0.1445, "close": 0.1463, "volume": 28057.3, "close_time": 1773043199999, "quote_volume": 4089.06739, "trades": 144, "taker_buy_base": 17689.4, "taker_buy_quote": 2577.52353 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1463, "high": 0.1468, "low": 0.1459, "close": 0.1459, "volume": 9440.5, "close_time": 1773046799999, "quote_volume": 1381.4543, "trades": 88, "taker_buy_base": 1830.5, "taker_buy_quote": 267.77002 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.1459, "high": 0.1468, "low": 0.1452, "close": 0.146, "volume": 30697.7, "close_time": 1773050399999, "quote_volume": 4489.53289, "trades": 161, "taker_buy_base": 16377.1, "taker_buy_quote": 2395.43351 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.146, "high": 0.1462, "low": 0.1454, "close": 0.1455, "volume": 6764.6, "close_time": 1773053999999, "quote_volume": 985.51756, "trades": 40, "taker_buy_base": 5247.8, "taker_buy_quote": 764.48718 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.1457, "high": 0.1469, "low": 0.1455, "close": 0.1469, "volume": 6912.3, "close_time": 1773057599999, "quote_volume": 1009.73865, "trades": 42, "taker_buy_base": 4451.3, "taker_buy_quote": 649.59941 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.147, "high": 0.1475, "low": 0.1467, "close": 0.1471, "volume": 9093.3, "close_time": 1773061199999, "quote_volume": 1338.68241, "trades": 56, "taker_buy_base": 3921.8, "taker_buy_quote": 577.54481 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.1468, "high": 0.1471, "low": 0.1462, "close": 0.1467, "volume": 23280.5, "close_time": 1773064799999, "quote_volume": 3416.55135, "trades": 114, "taker_buy_base": 14916.9, "taker_buy_quote": 2189.52311 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.1465, "high": 0.1472, "low": 0.146, "close": 0.1469, "volume": 26656.8, "close_time": 1773068399999, "quote_volume": 3911.19184, "trades": 108, "taker_buy_base": 14065.4, "taker_buy_quote": 2063.03542 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.1469, "high": 0.1476, "low": 0.1464, "close": 0.1472, "volume": 28785.8, "close_time": 1773071999999, "quote_volume": 4233.55587, "trades": 144, "taker_buy_base": 10696.7, "taker_buy_quote": 1571.80296 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1471, "high": 0.1481, "low": 0.147, "close": 0.1471, "volume": 19125.4, "close_time": 1773075599999, "quote_volume": 2818.71911, "trades": 124, "taker_buy_base": 9786.8, "taker_buy_quote": 1442.01023 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.1472, "high": 0.1476, "low": 0.1469, "close": 0.1476, "volume": 6378.5, "close_time": 1773079199999, "quote_volume": 939.66228, "trades": 43, "taker_buy_base": 4068.2, "taker_buy_quote": 599.39176 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.1477, "high": 0.1479, "low": 0.1471, "close": 0.1474, "volume": 12021.6, "close_time": 1773082799999, "quote_volume": 1775.51214, "trades": 69, "taker_buy_base": 8178.5, "taker_buy_quote": 1207.92638 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.1476, "high": 0.1485, "low": 0.1455, "close": 0.1466, "volume": 69691.9, "close_time": 1773086399999, "quote_volume": 10232.29386, "trades": 179, "taker_buy_base": 28915.3, "taker_buy_quote": 4253.2204 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1466, "high": 0.1475, "low": 0.1462, "close": 0.1475, "volume": 13985.7, "close_time": 1773089999999, "quote_volume": 2053.71808, "trades": 89, "taker_buy_base": 11321.4, "taker_buy_quote": 1662.50698 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.1475, "high": 0.1482, "low": 0.1474, "close": 0.1479, "volume": 3262.1, "close_time": 1773093599999, "quote_volume": 481.80592, "trades": 45, "taker_buy_base": 1686.2, "taker_buy_quote": 249.17893 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.1479, "high": 0.1479, "low": 0.1466, "close": 0.1466, "volume": 8522.4, "close_time": 1773097199999, "quote_volume": 1254.95082, "trades": 89, "taker_buy_base": 1236.8, "taker_buy_quote": 182.2883 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.1463, "high": 0.1473, "low": 0.1463, "close": 0.1469, "volume": 13161.2, "close_time": 1773100799999, "quote_volume": 1931.75302, "trades": 55, "taker_buy_base": 7412.6, "taker_buy_quote": 1087.8362 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1468, "high": 0.149, "low": 0.1463, "close": 0.149, "volume": 25297.3, "close_time": 1773104399999, "quote_volume": 3742.83082, "trades": 104, "taker_buy_base": 9091.6, "taker_buy_quote": 1345.12694 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.149, "high": 0.1516, "low": 0.149, "close": 0.1512, "volume": 61490.3, "close_time": 1773107999999, "quote_volume": 9219.24831, "trades": 258, "taker_buy_base": 26826.9, "taker_buy_quote": 4023.17896 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1512, "high": 0.1534, "low": 0.1504, "close": 0.152, "volume": 122490.1, "close_time": 1773111599999, "quote_volume": 18621.93173, "trades": 378, "taker_buy_base": 55059.8, "taker_buy_quote": 8387.55209 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.152, "high": 0.152, "low": 0.1504, "close": 0.1512, "volume": 30537.6, "close_time": 1773115199999, "quote_volume": 4611.00208, "trades": 130, "taker_buy_base": 8421.6, "taker_buy_quote": 1270.94752 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1513, "high": 0.1535, "low": 0.1511, "close": 0.1535, "volume": 27669.6, "close_time": 1773118799999, "quote_volume": 4206.11799, "trades": 126, "taker_buy_base": 13694.8, "taker_buy_quote": 2083.77938 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.1535, "high": 0.1535, "low": 0.1516, "close": 0.1522, "volume": 21706.2, "close_time": 1773122399999, "quote_volume": 3304.74522, "trades": 131, "taker_buy_base": 13103.4, "taker_buy_quote": 1994.17369 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.1521, "high": 0.1523, "low": 0.1512, "close": 0.1523, "volume": 11708.7, "close_time": 1773125999999, "quote_volume": 1775.40747, "trades": 70, "taker_buy_base": 6034.0, "taker_buy_quote": 914.79143 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.1523, "high": 0.1537, "low": 0.1521, "close": 0.1533, "volume": 56895.8, "close_time": 1773129599999, "quote_volume": 8710.33034, "trades": 210, "taker_buy_base": 31973.8, "taker_buy_quote": 4893.77172 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1533, "high": 0.1535, "low": 0.1528, "close": 0.1528, "volume": 26238.1, "close_time": 1773133199999, "quote_volume": 4021.53012, "trades": 114, "taker_buy_base": 14792.7, "taker_buy_quote": 2268.04727 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.1527, "high": 0.1528, "low": 0.1516, "close": 0.1523, "volume": 61984.2, "close_time": 1773136799999, "quote_volume": 9438.05387, "trades": 198, "taker_buy_base": 13756.3, "taker_buy_quote": 2096.03541 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1524, "high": 0.1529, "low": 0.1518, "close": 0.1528, "volume": 17162.2, "close_time": 1773140399999, "quote_volume": 2616.58422, "trades": 69, "taker_buy_base": 7506.6, "taker_buy_quote": 1144.21262 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.153, "high": 0.1534, "low": 0.1528, "close": 0.1528, "volume": 6838.0, "close_time": 1773143999999, "quote_volume": 1046.71994, "trades": 67, "taker_buy_base": 3829.0, "taker_buy_quote": 586.16404 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1529, "high": 0.1529, "low": 0.1512, "close": 0.1513, "volume": 13567.7, "close_time": 1773147599999, "quote_volume": 2057.91745, "trades": 47, "taker_buy_base": 5940.9, "taker_buy_quote": 901.78781 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.1514, "high": 0.1519, "low": 0.1499, "close": 0.1508, "volume": 43423.3, "close_time": 1773151199999, "quote_volume": 6554.22637, "trades": 194, "taker_buy_base": 27953.3, "taker_buy_quote": 4219.3753 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.1508, "high": 0.1524, "low": 0.15, "close": 0.1524, "volume": 22080.8, "close_time": 1773154799999, "quote_volume": 3330.55232, "trades": 130, "taker_buy_base": 10909.5, "taker_buy_quote": 1646.46751 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.1524, "high": 0.1526, "low": 0.151, "close": 0.1517, "volume": 21936.0, "close_time": 1773158399999, "quote_volume": 3322.72045, "trades": 143, "taker_buy_base": 15198.1, "taker_buy_quote": 2302.64765 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1516, "high": 0.1519, "low": 0.1511, "close": 0.1515, "volume": 8478.8, "close_time": 1773161999999, "quote_volume": 1284.94372, "trades": 59, "taker_buy_base": 4908.3, "taker_buy_quote": 743.81439 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1514, "high": 0.1522, "low": 0.1508, "close": 0.1513, "volume": 28977.8, "close_time": 1773165599999, "quote_volume": 4390.37727, "trades": 152, "taker_buy_base": 10842.6, "taker_buy_quote": 1643.27206 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1513, "high": 0.1522, "low": 0.1506, "close": 0.151, "volume": 34425.2, "close_time": 1773169199999, "quote_volume": 5215.07412, "trades": 221, "taker_buy_base": 26640.6, "taker_buy_quote": 4035.86361 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1509, "high": 0.151, "low": 0.1494, "close": 0.1496, "volume": 23102.1, "close_time": 1773172799999, "quote_volume": 3462.84512, "trades": 105, "taker_buy_base": 8799.6, "taker_buy_quote": 1319.33082 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1497, "high": 0.1503, "low": 0.1495, "close": 0.1503, "volume": 21006.5, "close_time": 1773176399999, "quote_volume": 3149.59189, "trades": 62, "taker_buy_base": 18993.4, "taker_buy_quote": 2847.45991 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.1505, "high": 0.1505, "low": 0.149, "close": 0.1495, "volume": 10338.9, "close_time": 1773179999999, "quote_volume": 1549.43229, "trades": 158, "taker_buy_base": 4915.1, "taker_buy_quote": 736.58996 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.1494, "high": 0.1502, "low": 0.1489, "close": 0.1502, "volume": 6225.3, "close_time": 1773183599999, "quote_volume": 931.41147, "trades": 70, "taker_buy_base": 4080.0, "taker_buy_quote": 610.72539 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.1502, "high": 0.1517, "low": 0.1502, "close": 0.1506, "volume": 11256.4, "close_time": 1773187199999, "quote_volume": 1698.13121, "trades": 104, "taker_buy_base": 6365.6, "taker_buy_quote": 959.9517 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1503, "high": 0.1505, "low": 0.1496, "close": 0.1498, "volume": 16643.1, "close_time": 1773190799999, "quote_volume": 2498.40469, "trades": 78, "taker_buy_base": 12750.9, "taker_buy_quote": 1914.45894 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1498, "high": 0.1501, "low": 0.1494, "close": 0.1496, "volume": 11189.0, "close_time": 1773194399999, "quote_volume": 1675.1787, "trades": 81, "taker_buy_base": 4933.8, "taker_buy_quote": 739.15029 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.1494, "high": 0.1494, "low": 0.1483, "close": 0.1488, "volume": 17419.8, "close_time": 1773197999999, "quote_volume": 2589.04483, "trades": 97, "taker_buy_base": 4168.9, "taker_buy_quote": 621.01737 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1489, "high": 0.149, "low": 0.1486, "close": 0.1487, "volume": 12835.3, "close_time": 1773201599999, "quote_volume": 1909.26216, "trades": 72, "taker_buy_base": 9981.9, "taker_buy_quote": 1484.69315 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1486, "high": 0.15, "low": 0.1486, "close": 0.1499, "volume": 12937.0, "close_time": 1773205199999, "quote_volume": 1930.42983, "trades": 82, "taker_buy_base": 7424.2, "taker_buy_quote": 1108.13043 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.1498, "high": 0.1499, "low": 0.1479, "close": 0.1488, "volume": 12382.6, "close_time": 1773208799999, "quote_volume": 1840.9091, "trades": 72, "taker_buy_base": 9761.5, "taker_buy_quote": 1451.18281 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.149, "high": 0.1501, "low": 0.1489, "close": 0.1501, "volume": 21799.0, "close_time": 1773212399999, "quote_volume": 3265.68436, "trades": 65, "taker_buy_base": 18841.3, "taker_buy_quote": 2822.85798 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.1499, "high": 0.1501, "low": 0.1486, "close": 0.1491, "volume": 8076.8, "close_time": 1773215999999, "quote_volume": 1206.86277, "trades": 56, "taker_buy_base": 4553.9, "taker_buy_quote": 680.90738 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.149, "high": 0.15, "low": 0.1486, "close": 0.1499, "volume": 20003.0, "close_time": 1773219599999, "quote_volume": 2984.53525, "trades": 70, "taker_buy_base": 12981.8, "taker_buy_quote": 1939.65021 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1497, "high": 0.1507, "low": 0.1497, "close": 0.1504, "volume": 15414.9, "close_time": 1773223199999, "quote_volume": 2316.14767, "trades": 68, "taker_buy_base": 10784.4, "taker_buy_quote": 1621.44649 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.1502, "high": 0.1506, "low": 0.1499, "close": 0.1499, "volume": 7052.6, "close_time": 1773226799999, "quote_volume": 1059.65923, "trades": 50, "taker_buy_base": 3783.9, "taker_buy_quote": 568.70938 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1498, "high": 0.1502, "low": 0.1492, "close": 0.1496, "volume": 9885.9, "close_time": 1773230399999, "quote_volume": 1479.96143, "trades": 47, "taker_buy_base": 8447.6, "taker_buy_quote": 1264.8269 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1495, "high": 0.1507, "low": 0.1494, "close": 0.1497, "volume": 24431.3, "close_time": 1773233999999, "quote_volume": 3665.48939, "trades": 83, "taker_buy_base": 18862.9, "taker_buy_quote": 2831.50513 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1497, "high": 0.1516, "low": 0.1495, "close": 0.1504, "volume": 15215.9, "close_time": 1773237599999, "quote_volume": 2293.23937, "trades": 92, "taker_buy_base": 8848.4, "taker_buy_quote": 1333.17 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.1505, "high": 0.1511, "low": 0.1502, "close": 0.1504, "volume": 8077.0, "close_time": 1773241199999, "quote_volume": 1216.54484, "trades": 66, "taker_buy_base": 4664.0, "taker_buy_quote": 702.73674 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1502, "high": 0.1505, "low": 0.1493, "close": 0.1504, "volume": 15958.4, "close_time": 1773244799999, "quote_volume": 2393.26499, "trades": 103, "taker_buy_base": 13055.3, "taker_buy_quote": 1957.96102 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1505, "high": 0.1511, "low": 0.1503, "close": 0.151, "volume": 9089.5, "close_time": 1773248399999, "quote_volume": 1370.12109, "trades": 82, "taker_buy_base": 6291.4, "taker_buy_quote": 948.39329 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.151, "high": 0.1516, "low": 0.1504, "close": 0.151, "volume": 6190.3, "close_time": 1773251999999, "quote_volume": 935.34405, "trades": 60, "taker_buy_base": 4277.9, "taker_buy_quote": 646.34026 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.151, "high": 0.1518, "low": 0.151, "close": 0.1517, "volume": 7967.9, "close_time": 1773255599999, "quote_volume": 1206.34588, "trades": 89, "taker_buy_base": 5885.7, "taker_buy_quote": 891.4019 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1517, "high": 0.1525, "low": 0.1516, "close": 0.1525, "volume": 19756.8, "close_time": 1773259199999, "quote_volume": 3005.56451, "trades": 61, "taker_buy_base": 14713.8, "taker_buy_quote": 2238.25562 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1524, "high": 0.1536, "low": 0.1523, "close": 0.1533, "volume": 81396.2, "close_time": 1773262799999, "quote_volume": 12453.05442, "trades": 266, "taker_buy_base": 39349.1, "taker_buy_quote": 6024.91748 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1533, "high": 0.1541, "low": 0.153, "close": 0.1533, "volume": 21710.5, "close_time": 1773266399999, "quote_volume": 3332.80154, "trades": 112, "taker_buy_base": 13494.1, "taker_buy_quote": 2072.50322 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.1534, "high": 0.1538, "low": 0.153, "close": 0.1534, "volume": 6709.3, "close_time": 1773269999999, "quote_volume": 1029.91241, "trades": 96, "taker_buy_base": 2895.1, "taker_buy_quote": 444.38596 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1535, "high": 0.1535, "low": 0.1528, "close": 0.1529, "volume": 11447.5, "close_time": 1773273599999, "quote_volume": 1754.12503, "trades": 144, "taker_buy_base": 6793.2, "taker_buy_quote": 1040.9604 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.153, "high": 0.1532, "low": 0.1521, "close": 0.153, "volume": 21595.8, "close_time": 1773277199999, "quote_volume": 3302.9779, "trades": 164, "taker_buy_base": 16760.5, "taker_buy_quote": 2564.5698 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.153, "high": 0.1558, "low": 0.1528, "close": 0.1549, "volume": 94967.4, "close_time": 1773280799999, "quote_volume": 14700.19813, "trades": 502, "taker_buy_base": 44021.1, "taker_buy_quote": 6812.69583 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.1549, "high": 0.1581, "low": 0.1518, "close": 0.1527, "volume": 264479.9, "close_time": 1773284399999, "quote_volume": 41129.70836, "trades": 980, "taker_buy_base": 108855.5, "taker_buy_quote": 16852.35912 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1525, "high": 0.1547, "low": 0.1521, "close": 0.1545, "volume": 59770.9, "close_time": 1773287999999, "quote_volume": 9168.83029, "trades": 344, "taker_buy_base": 43417.0, "taker_buy_quote": 6660.40789 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1544, "high": 0.155, "low": 0.1526, "close": 0.1529, "volume": 33490.5, "close_time": 1773291599999, "quote_volume": 5148.26384, "trades": 279, "taker_buy_base": 20719.0, "taker_buy_quote": 3186.72632 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.1529, "high": 0.1534, "low": 0.1517, "close": 0.1527, "volume": 35791.5, "close_time": 1773295199999, "quote_volume": 5452.4401, "trades": 256, "taker_buy_base": 26000.7, "taker_buy_quote": 3959.51359 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.1526, "high": 0.1535, "low": 0.1517, "close": 0.152, "volume": 27267.9, "close_time": 1773298799999, "quote_volume": 4164.68325, "trades": 189, "taker_buy_base": 13066.1, "taker_buy_quote": 1994.77642 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.152, "high": 0.1529, "low": 0.1516, "close": 0.1528, "volume": 39016.4, "close_time": 1773302399999, "quote_volume": 5943.45423, "trades": 213, "taker_buy_base": 22725.0, "taker_buy_quote": 3464.78647 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1528, "high": 0.153, "low": 0.1521, "close": 0.1528, "volume": 12354.0, "close_time": 1773305999999, "quote_volume": 1884.37716, "trades": 152, "taker_buy_base": 7070.6, "taker_buy_quote": 1078.41115 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1528, "high": 0.1535, "low": 0.1523, "close": 0.1524, "volume": 19814.8, "close_time": 1773309599999, "quote_volume": 3026.64205, "trades": 190, "taker_buy_base": 9013.6, "taker_buy_quote": 1377.41329 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1523, "high": 0.1544, "low": 0.152, "close": 0.1542, "volume": 15612.9, "close_time": 1773313199999, "quote_volume": 2387.03124, "trades": 147, "taker_buy_base": 7678.4, "taker_buy_quote": 1175.03074 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1545, "high": 0.1546, "low": 0.153, "close": 0.1531, "volume": 26279.5, "close_time": 1773316799999, "quote_volume": 4043.23157, "trades": 113, "taker_buy_base": 13087.5, "taker_buy_quote": 2014.76814 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1537, "high": 0.1542, "low": 0.1534, "close": 0.1535, "volume": 13093.4, "close_time": 1773320399999, "quote_volume": 2013.61022, "trades": 87, "taker_buy_base": 7986.2, "taker_buy_quote": 1228.07344 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.1537, "high": 0.154, "low": 0.152, "close": 0.1524, "volume": 15965.1, "close_time": 1773323999999, "quote_volume": 2441.65594, "trades": 148, "taker_buy_base": 10838.2, "taker_buy_quote": 1657.2445 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1525, "high": 0.1533, "low": 0.1511, "close": 0.1516, "volume": 21037.2, "close_time": 1773327599999, "quote_volume": 3197.57622, "trades": 279, "taker_buy_base": 12540.6, "taker_buy_quote": 1904.06564 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1516, "high": 0.1537, "low": 0.1516, "close": 0.1529, "volume": 27743.3, "close_time": 1773331199999, "quote_volume": 4244.19409, "trades": 185, "taker_buy_base": 21425.1, "taker_buy_quote": 3277.62014 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.153, "high": 0.154, "low": 0.1524, "close": 0.1536, "volume": 19187.1, "close_time": 1773334799999, "quote_volume": 2938.92273, "trades": 133, "taker_buy_base": 7422.5, "taker_buy_quote": 1137.63919 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.1537, "high": 0.1539, "low": 0.1531, "close": 0.1534, "volume": 13179.6, "close_time": 1773338399999, "quote_volume": 2021.86502, "trades": 128, "taker_buy_base": 6744.6, "taker_buy_quote": 1035.16647 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1535, "high": 0.1537, "low": 0.153, "close": 0.1535, "volume": 4455.1, "close_time": 1773341999999, "quote_volume": 683.68721, "trades": 101, "taker_buy_base": 1521.0, "taker_buy_quote": 233.40042 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.1537, "high": 0.1537, "low": 0.1528, "close": 0.1536, "volume": 9556.7, "close_time": 1773345599999, "quote_volume": 1465.25122, "trades": 119, "taker_buy_base": 6076.7, "taker_buy_quote": 931.476 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1533, "high": 0.1533, "low": 0.1525, "close": 0.1526, "volume": 6122.9, "close_time": 1773349199999, "quote_volume": 936.66803, "trades": 96, "taker_buy_base": 3227.4, "taker_buy_quote": 493.83383 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1527, "high": 0.1534, "low": 0.1527, "close": 0.1533, "volume": 7606.5, "close_time": 1773352799999, "quote_volume": 1163.3071, "trades": 164, "taker_buy_base": 3058.3, "taker_buy_quote": 467.60986 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1534, "high": 0.1536, "low": 0.1526, "close": 0.1528, "volume": 11455.5, "close_time": 1773356399999, "quote_volume": 1754.02537, "trades": 207, "taker_buy_base": 4932.9, "taker_buy_quote": 755.45088 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1529, "high": 0.1538, "low": 0.1526, "close": 0.1528, "volume": 28709.0, "close_time": 1773359999999, "quote_volume": 4392.92209, "trades": 237, "taker_buy_base": 6146.0, "taker_buy_quote": 942.01047 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1528, "high": 0.1545, "low": 0.1526, "close": 0.1534, "volume": 21271.9, "close_time": 1773363599999, "quote_volume": 3270.07161, "trades": 258, "taker_buy_base": 8638.1, "taker_buy_quote": 1328.78449 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1536, "high": 0.1538, "low": 0.153, "close": 0.1535, "volume": 14462.7, "close_time": 1773367199999, "quote_volume": 2220.71574, "trades": 217, "taker_buy_base": 4807.2, "taker_buy_quote": 738.3693 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1537, "high": 0.1539, "low": 0.1531, "close": 0.1533, "volume": 8620.8, "close_time": 1773370799999, "quote_volume": 1323.26524, "trades": 167, "taker_buy_base": 2999.3, "taker_buy_quote": 460.74628 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.1534, "high": 0.1536, "low": 0.1529, "close": 0.1535, "volume": 5884.5, "close_time": 1773374399999, "quote_volume": 901.98973, "trades": 149, "taker_buy_base": 1493.9, "taker_buy_quote": 229.03752 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1535, "high": 0.1536, "low": 0.153, "close": 0.1533, "volume": 7689.2, "close_time": 1773377999999, "quote_volume": 1178.6886, "trades": 151, "taker_buy_base": 2995.7, "taker_buy_quote": 459.07463 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1532, "high": 0.1543, "low": 0.1531, "close": 0.1543, "volume": 7611.5, "close_time": 1773381599999, "quote_volume": 1171.23045, "trades": 117, "taker_buy_base": 5027.9, "taker_buy_quote": 773.70354 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1544, "high": 0.1554, "low": 0.1539, "close": 0.1541, "volume": 10940.1, "close_time": 1773385199999, "quote_volume": 1691.60753, "trades": 173, "taker_buy_base": 5215.4, "taker_buy_quote": 807.23722 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1541, "high": 0.1542, "low": 0.1528, "close": 0.1529, "volume": 15897.4, "close_time": 1773388799999, "quote_volume": 2438.64897, "trades": 137, "taker_buy_base": 3193.1, "taker_buy_quote": 490.42097 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1528, "high": 0.1536, "low": 0.1525, "close": 0.1531, "volume": 13912.4, "close_time": 1773392399999, "quote_volume": 2129.04066, "trades": 128, "taker_buy_base": 2928.9, "taker_buy_quote": 448.15205 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1531, "high": 0.1541, "low": 0.1531, "close": 0.1539, "volume": 3998.9, "close_time": 1773395999999, "quote_volume": 614.72909, "trades": 98, "taker_buy_base": 1375.9, "taker_buy_quote": 211.67871 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1539, "high": 0.154, "low": 0.1533, "close": 0.1535, "volume": 5002.6, "close_time": 1773399599999, "quote_volume": 769.05212, "trades": 95, "taker_buy_base": 1447.3, "taker_buy_quote": 222.29389 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1535, "high": 0.1535, "low": 0.1529, "close": 0.1533, "volume": 14532.5, "close_time": 1773403199999, "quote_volume": 2226.10572, "trades": 178, "taker_buy_base": 9866.0, "taker_buy_quote": 1511.11209 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1533, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 7145.4, "close_time": 1773406799999, "quote_volume": 1096.02773, "trades": 107, "taker_buy_base": 3560.6, "taker_buy_quote": 546.26906 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1539, "high": 0.1558, "low": 0.1536, "close": 0.1555, "volume": 10073.7, "close_time": 1773410399999, "quote_volume": 1559.65449, "trades": 183, "taker_buy_base": 2815.9, "taker_buy_quote": 435.45985 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1556, "high": 0.1559, "low": 0.1533, "close": 0.1537, "volume": 22433.4, "close_time": 1773413999999, "quote_volume": 3473.6418, "trades": 305, "taker_buy_base": 10188.5, "taker_buy_quote": 1576.02573 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1536, "high": 0.1551, "low": 0.1533, "close": 0.1537, "volume": 33074.2, "close_time": 1773417599999, "quote_volume": 5094.61507, "trades": 257, "taker_buy_base": 20054.8, "taker_buy_quote": 3088.65153 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1537, "high": 0.1544, "low": 0.1526, "close": 0.154, "volume": 17074.1, "close_time": 1773421199999, "quote_volume": 2620.93726, "trades": 221, "taker_buy_base": 8754.1, "taker_buy_quote": 1342.97267 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1539, "high": 0.1545, "low": 0.1526, "close": 0.1535, "volume": 16654.3, "close_time": 1773424799999, "quote_volume": 2556.15634, "trades": 259, "taker_buy_base": 8435.1, "taker_buy_quote": 1293.85938 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1535, "high": 0.1537, "low": 0.153, "close": 0.1532, "volume": 8385.6, "close_time": 1773428399999, "quote_volume": 1286.14092, "trades": 164, "taker_buy_base": 4451.0, "taker_buy_quote": 682.67527 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1531, "high": 0.1532, "low": 0.1522, "close": 0.1526, "volume": 16858.0, "close_time": 1773431999999, "quote_volume": 2573.14261, "trades": 186, "taker_buy_base": 3143.3, "taker_buy_quote": 480.03088 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1526, "high": 0.1528, "low": 0.1524, "close": 0.1526, "volume": 7480.3, "close_time": 1773435599999, "quote_volume": 1141.43821, "trades": 147, "taker_buy_base": 3093.7, "taker_buy_quote": 472.23201 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1526, "high": 0.1529, "low": 0.1519, "close": 0.1522, "volume": 8011.3, "close_time": 1773439199999, "quote_volume": 1220.69372, "trades": 171, "taker_buy_base": 3701.9, "taker_buy_quote": 563.75382 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.1523, "high": 0.1529, "low": 0.1509, "close": 0.1529, "volume": 28320.8, "close_time": 1773442799999, "quote_volume": 4304.08261, "trades": 305, "taker_buy_base": 17049.4, "taker_buy_quote": 2592.91827 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1528, "high": 0.1528, "low": 0.1524, "close": 0.1524, "volume": 6161.5, "close_time": 1773446399999, "quote_volume": 939.97735, "trades": 137, "taker_buy_base": 1463.7, "taker_buy_quote": 223.33688 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1523, "high": 0.1523, "low": 0.1501, "close": 0.1505, "volume": 11511.1, "close_time": 1773449999999, "quote_volume": 1742.63752, "trades": 199, "taker_buy_base": 4569.7, "taker_buy_quote": 692.30869 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1507, "high": 0.1508, "low": 0.15, "close": 0.1507, "volume": 11374.9, "close_time": 1773453599999, "quote_volume": 1710.81575, "trades": 126, "taker_buy_base": 4731.3, "taker_buy_quote": 712.16323 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1506, "high": 0.1508, "low": 0.1505, "close": 0.1507, "volume": 3079.6, "close_time": 1773457199999, "quote_volume": 463.9138, "trades": 45, "taker_buy_base": 1698.5, "taker_buy_quote": 255.84956 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1508, "high": 0.1516, "low": 0.1507, "close": 0.1516, "volume": 3120.5, "close_time": 1773460799999, "quote_volume": 471.99328, "trades": 39, "taker_buy_base": 1752.1, "taker_buy_quote": 265.0594 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1514, "high": 0.1519, "low": 0.151, "close": 0.151, "volume": 8187.9, "close_time": 1773464399999, "quote_volume": 1239.41909, "trades": 44, "taker_buy_base": 6679.5, "taker_buy_quote": 1010.92327 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1511, "high": 0.1516, "low": 0.1511, "close": 0.1513, "volume": 7602.9, "close_time": 1773467999999, "quote_volume": 1150.92653, "trades": 57, "taker_buy_base": 5856.1, "taker_buy_quote": 886.42971 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1512, "high": 0.1512, "low": 0.1498, "close": 0.1511, "volume": 13128.4, "close_time": 1773471599999, "quote_volume": 1976.19964, "trades": 119, "taker_buy_base": 9768.0, "taker_buy_quote": 1471.05397 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.1511, "high": 0.1511, "low": 0.1499, "close": 0.15, "volume": 8948.0, "close_time": 1773475199999, "quote_volume": 1345.5711, "trades": 64, "taker_buy_base": 2683.8, "taker_buy_quote": 403.02157 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1499, "high": 0.1502, "low": 0.1497, "close": 0.1499, "volume": 3221.0, "close_time": 1773478799999, "quote_volume": 483.04783, "trades": 44, "taker_buy_base": 1505.6, "taker_buy_quote": 225.83644 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1499, "high": 0.1505, "low": 0.1499, "close": 0.1505, "volume": 5931.6, "close_time": 1773482399999, "quote_volume": 891.50764, "trades": 58, "taker_buy_base": 4294.0, "taker_buy_quote": 645.54057 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1504, "high": 0.1518, "low": 0.1504, "close": 0.1515, "volume": 32647.9, "close_time": 1773485999999, "quote_volume": 4936.86817, "trades": 251, "taker_buy_base": 28451.8, "taker_buy_quote": 4302.24693 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1516, "high": 0.1524, "low": 0.1514, "close": 0.1521, "volume": 10354.3, "close_time": 1773489599999, "quote_volume": 1573.17063, "trades": 82, "taker_buy_base": 3100.3, "taker_buy_quote": 471.00315 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1521, "high": 0.1522, "low": 0.1518, "close": 0.152, "volume": 3495.4, "close_time": 1773493199999, "quote_volume": 531.39686, "trades": 53, "taker_buy_base": 1888.9, "taker_buy_quote": 287.08961 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1521, "high": 0.1529, "low": 0.1521, "close": 0.1529, "volume": 3606.9, "close_time": 1773496799999, "quote_volume": 549.61084, "trades": 26, "taker_buy_base": 2934.3, "taker_buy_quote": 447.00592 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.153, "high": 0.1532, "low": 0.1519, "close": 0.152, "volume": 5967.7, "close_time": 1773500399999, "quote_volume": 910.61675, "trades": 63, "taker_buy_base": 4103.5, "taker_buy_quote": 626.46198 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1519, "high": 0.1521, "low": 0.1513, "close": 0.1521, "volume": 2902.9, "close_time": 1773503999999, "quote_volume": 440.14836, "trades": 37, "taker_buy_base": 1386.4, "taker_buy_quote": 210.21186 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.152, "high": 0.1528, "low": 0.1518, "close": 0.1525, "volume": 8385.9, "close_time": 1773507599999, "quote_volume": 1278.03362, "trades": 54, "taker_buy_base": 1955.5, "taker_buy_quote": 298.07592 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1525, "high": 0.1525, "low": 0.1515, "close": 0.1521, "volume": 2595.4, "close_time": 1773511199999, "quote_volume": 394.35922, "trades": 34, "taker_buy_base": 1080.1, "taker_buy_quote": 164.04032 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1521, "high": 0.1524, "low": 0.152, "close": 0.1521, "volume": 3327.8, "close_time": 1773514799999, "quote_volume": 506.39788, "trades": 45, "taker_buy_base": 1294.5, "taker_buy_quote": 196.9526 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1521, "high": 0.1521, "low": 0.1517, "close": 0.1519, "volume": 2985.0, "close_time": 1773518399999, "quote_volume": 453.3783, "trades": 42, "taker_buy_base": 2154.4, "taker_buy_quote": 327.21763 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1519, "high": 0.1519, "low": 0.1514, "close": 0.1515, "volume": 1624.0, "close_time": 1773521999999, "quote_volume": 246.28983, "trades": 22, "taker_buy_base": 947.1, "taker_buy_quote": 143.61605 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1513, "high": 0.1519, "low": 0.1513, "close": 0.1518, "volume": 4635.3, "close_time": 1773525599999, "quote_volume": 702.98104, "trades": 61, "taker_buy_base": 3494.3, "taker_buy_quote": 529.94706 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.1518, "high": 0.1522, "low": 0.1518, "close": 0.1521, "volume": 1112.3, "close_time": 1773529199999, "quote_volume": 169.13152, "trades": 18, "taker_buy_base": 907.5, "taker_buy_quote": 137.98644 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.1522, "high": 0.1533, "low": 0.1522, "close": 0.1533, "volume": 5203.2, "close_time": 1773532799999, "quote_volume": 795.61013, "trades": 81, "taker_buy_base": 3536.4, "taker_buy_quote": 540.89362 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.153, "high": 0.1531, "low": 0.1523, "close": 0.1528, "volume": 4747.6, "close_time": 1773536399999, "quote_volume": 725.12899, "trades": 66, "taker_buy_base": 2746.6, "taker_buy_quote": 419.68248 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1527, "high": 0.1541, "low": 0.1527, "close": 0.154, "volume": 9490.3, "close_time": 1773539999999, "quote_volume": 1458.81145, "trades": 62, "taker_buy_base": 7257.9, "taker_buy_quote": 1116.09809 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1542, "high": 0.1543, "low": 0.1531, "close": 0.1536, "volume": 8803.2, "close_time": 1773543599999, "quote_volume": 1353.19203, "trades": 55, "taker_buy_base": 6521.6, "taker_buy_quote": 1002.27112 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1536, "high": 0.1537, "low": 0.1531, "close": 0.1532, "volume": 3992.1, "close_time": 1773547199999, "quote_volume": 612.38985, "trades": 54, "taker_buy_base": 2084.6, "taker_buy_quote": 319.78559 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1533, "high": 0.1534, "low": 0.1524, "close": 0.1528, "volume": 6729.9, "close_time": 1773550799999, "quote_volume": 1029.91091, "trades": 46, "taker_buy_base": 1091.8, "taker_buy_quote": 167.00091 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1528, "high": 0.1529, "low": 0.1525, "close": 0.1527, "volume": 4131.5, "close_time": 1773554399999, "quote_volume": 631.07694, "trades": 55, "taker_buy_base": 2678.5, "taker_buy_quote": 409.22574 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1527, "high": 0.1529, "low": 0.1525, "close": 0.1528, "volume": 3271.7, "close_time": 1773557999999, "quote_volume": 499.78488, "trades": 45, "taker_buy_base": 1965.8, "taker_buy_quote": 300.29974 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.1527, "high": 0.1534, "low": 0.1526, "close": 0.1533, "volume": 3533.6, "close_time": 1773561599999, "quote_volume": 541.08141, "trades": 52, "taker_buy_base": 2353.5, "taker_buy_quote": 360.43703 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1534, "high": 0.1536, "low": 0.153, "close": 0.1533, "volume": 2963.6, "close_time": 1773565199999, "quote_volume": 454.39799, "trades": 38, "taker_buy_base": 1451.5, "taker_buy_quote": 222.64178 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1532, "high": 0.1533, "low": 0.1523, "close": 0.1523, "volume": 3983.8, "close_time": 1773568799999, "quote_volume": 608.92835, "trades": 47, "taker_buy_base": 2203.0, "taker_buy_quote": 336.686 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1523, "high": 0.153, "low": 0.1523, "close": 0.1528, "volume": 4635.8, "close_time": 1773572399999, "quote_volume": 707.47289, "trades": 60, "taker_buy_base": 2253.5, "taker_buy_quote": 343.85776 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1526, "high": 0.1528, "low": 0.1524, "close": 0.1525, "volume": 4354.7, "close_time": 1773575999999, "quote_volume": 664.76034, "trades": 84, "taker_buy_base": 1190.3, "taker_buy_quote": 181.73738 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1525, "high": 0.1528, "low": 0.1521, "close": 0.1521, "volume": 5756.9, "close_time": 1773579599999, "quote_volume": 878.25967, "trades": 130, "taker_buy_base": 1671.8, "taker_buy_quote": 255.04937 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1521, "high": 0.1523, "low": 0.1508, "close": 0.1523, "volume": 18482.8, "close_time": 1773583199999, "quote_volume": 2802.3996, "trades": 208, "taker_buy_base": 6595.7, "taker_buy_quote": 1001.27799 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1523, "high": 0.1525, "low": 0.152, "close": 0.1522, "volume": 5833.8, "close_time": 1773586799999, "quote_volume": 888.11959, "trades": 121, "taker_buy_base": 2003.7, "taker_buy_quote": 305.09799 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1522, "high": 0.1527, "low": 0.152, "close": 0.1526, "volume": 6546.4, "close_time": 1773590399999, "quote_volume": 997.06535, "trades": 134, "taker_buy_base": 3181.6, "taker_buy_quote": 484.73225 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1525, "high": 0.1538, "low": 0.1524, "close": 0.153, "volume": 13067.1, "close_time": 1773593999999, "quote_volume": 1999.876, "trades": 177, "taker_buy_base": 7553.2, "taker_buy_quote": 1156.27598 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.153, "high": 0.1537, "low": 0.1528, "close": 0.1534, "volume": 7462.9, "close_time": 1773597599999, "quote_volume": 1144.54169, "trades": 141, "taker_buy_base": 2135.7, "taker_buy_quote": 327.66892 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1535, "high": 0.1536, "low": 0.1528, "close": 0.1529, "volume": 7498.3, "close_time": 1773601199999, "quote_volume": 1149.61317, "trades": 156, "taker_buy_base": 3393.8, "taker_buy_quote": 520.4288 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1529, "high": 0.1533, "low": 0.1529, "close": 0.1532, "volume": 6159.8, "close_time": 1773604799999, "quote_volume": 943.16489, "trades": 132, "taker_buy_base": 1667.0, "taker_buy_quote": 255.36701 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1533, "high": 0.1537, "low": 0.153, "close": 0.1535, "volume": 6540.2, "close_time": 1773608399999, "quote_volume": 1003.07882, "trades": 141, "taker_buy_base": 2638.4, "taker_buy_quote": 404.7276 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1535, "high": 0.1539, "low": 0.1533, "close": 0.1536, "volume": 6230.5, "close_time": 1773611999999, "quote_volume": 957.25172, "trades": 146, "taker_buy_base": 2860.0, "taker_buy_quote": 439.62094 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1536, "high": 0.1543, "low": 0.1529, "close": 0.154, "volume": 12678.8, "close_time": 1773615599999, "quote_volume": 1947.02437, "trades": 232, "taker_buy_base": 7411.2, "taker_buy_quote": 1138.19974 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1541, "high": 0.1542, "low": 0.1532, "close": 0.1541, "volume": 7124.4, "close_time": 1773619199999, "quote_volume": 1095.12073, "trades": 132, "taker_buy_base": 2783.9, "taker_buy_quote": 427.91985 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1543, "high": 0.1543, "low": 0.1535, "close": 0.1537, "volume": 10544.5, "close_time": 1773622799999, "quote_volume": 1621.19749, "trades": 102, "taker_buy_base": 3057.3, "taker_buy_quote": 470.42796 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1537, "high": 0.1539, "low": 0.1532, "close": 0.1535, "volume": 5593.6, "close_time": 1773626399999, "quote_volume": 858.7206, "trades": 66, "taker_buy_base": 2233.0, "taker_buy_quote": 342.9106 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1535, "high": 0.1536, "low": 0.1523, "close": 0.1528, "volume": 3818.7, "close_time": 1773629999999, "quote_volume": 583.63752, "trades": 57, "taker_buy_base": 1880.7, "taker_buy_quote": 287.62325 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1526, "high": 0.1541, "low": 0.1526, "close": 0.1536, "volume": 6702.3, "close_time": 1773633599999, "quote_volume": 1029.30636, "trades": 99, "taker_buy_base": 5168.2, "taker_buy_quote": 793.67109 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1536, "high": 0.1548, "low": 0.1535, "close": 0.1547, "volume": 13170.8, "close_time": 1773637199999, "quote_volume": 2032.7425, "trades": 151, "taker_buy_base": 9307.8, "taker_buy_quote": 1436.62457 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1547, "high": 0.1549, "low": 0.1542, "close": 0.1546, "volume": 7966.1, "close_time": 1773640799999, "quote_volume": 1230.732, "trades": 119, "taker_buy_base": 1065.1, "taker_buy_quote": 164.62863 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1546, "high": 0.1548, "low": 0.1538, "close": 0.1547, "volume": 5044.9, "close_time": 1773644399999, "quote_volume": 777.89536, "trades": 118, "taker_buy_base": 1496.1, "taker_buy_quote": 230.69734 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1548, "high": 0.1549, "low": 0.1544, "close": 0.1546, "volume": 9689.3, "close_time": 1773647999999, "quote_volume": 1498.28306, "trades": 131, "taker_buy_base": 2205.5, "taker_buy_quote": 341.09287 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1548, "high": 0.1554, "low": 0.1541, "close": 0.1548, "volume": 20613.8, "close_time": 1773651599999, "quote_volume": 3188.21872, "trades": 198, "taker_buy_base": 15175.0, "taker_buy_quote": 2346.37046 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1549, "high": 0.1585, "low": 0.1549, "close": 0.1578, "volume": 52575.0, "close_time": 1773655199999, "quote_volume": 8261.36544, "trades": 438, "taker_buy_base": 24610.0, "taker_buy_quote": 3870.4589 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1578, "high": 0.1597, "low": 0.1575, "close": 0.1595, "volume": 14043.1, "close_time": 1773658799999, "quote_volume": 2227.25689, "trades": 202, "taker_buy_base": 5725.1, "taker_buy_quote": 907.2855 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1595, "high": 0.1601, "low": 0.1581, "close": 0.1584, "volume": 35422.7, "close_time": 1773662399999, "quote_volume": 5637.15096, "trades": 272, "taker_buy_base": 13599.9, "taker_buy_quote": 2168.45952 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1585, "high": 0.1585, "low": 0.1575, "close": 0.1576, "volume": 16083.7, "close_time": 1773665999999, "quote_volume": 2541.40865, "trades": 253, "taker_buy_base": 4483.9, "taker_buy_quote": 707.98671 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1576, "high": 0.1578, "low": 0.1567, "close": 0.1569, "volume": 14404.6, "close_time": 1773669599999, "quote_volume": 2266.60951, "trades": 289, "taker_buy_base": 4472.1, "taker_buy_quote": 703.75602 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1569, "high": 0.157, "low": 0.1545, "close": 0.1563, "volume": 31706.3, "close_time": 1773673199999, "quote_volume": 4943.00042, "trades": 372, "taker_buy_base": 7291.5, "taker_buy_quote": 1137.74173 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1564, "high": 0.1565, "low": 0.1551, "close": 0.1553, "volume": 10836.9, "close_time": 1773676799999, "quote_volume": 1689.88852, "trades": 239, "taker_buy_base": 3051.1, "taker_buy_quote": 475.98016 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1554, "high": 0.1571, "low": 0.155, "close": 0.157, "volume": 16607.9, "close_time": 1773680399999, "quote_volume": 2597.41359, "trades": 188, "taker_buy_base": 10347.1, "taker_buy_quote": 1620.13358 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1571, "high": 0.1573, "low": 0.1566, "close": 0.1571, "volume": 4455.9, "close_time": 1773683999999, "quote_volume": 699.40751, "trades": 92, "taker_buy_base": 1560.3, "taker_buy_quote": 244.85443 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1571, "high": 0.1573, "low": 0.1564, "close": 0.1567, "volume": 3783.4, "close_time": 1773687599999, "quote_volume": 593.74531, "trades": 92, "taker_buy_base": 867.1, "taker_buy_quote": 136.04613 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1567, "high": 0.1572, "low": 0.1563, "close": 0.1566, "volume": 10278.0, "close_time": 1773691199999, "quote_volume": 1610.63379, "trades": 196, "taker_buy_base": 1517.3, "taker_buy_quote": 237.69961 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1566, "high": 0.1583, "low": 0.1566, "close": 0.1581, "volume": 4722.0, "close_time": 1773694799999, "quote_volume": 743.58357, "trades": 95, "taker_buy_base": 2727.3, "taker_buy_quote": 429.71517 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1581, "high": 0.1588, "low": 0.1579, "close": 0.1582, "volume": 9166.3, "close_time": 1773698399999, "quote_volume": 1450.95954, "trades": 145, "taker_buy_base": 5481.3, "taker_buy_quote": 867.82546 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1582, "high": 0.1587, "low": 0.1581, "close": 0.1584, "volume": 5235.8, "close_time": 1773701999999, "quote_volume": 829.11812, "trades": 120, "taker_buy_base": 929.8, "taker_buy_quote": 147.29319 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1585, "high": 0.1588, "low": 0.1579, "close": 0.1585, "volume": 6213.3, "close_time": 1773705599999, "quote_volume": 983.10427, "trades": 92, "taker_buy_base": 1946.0, "taker_buy_quote": 308.03677 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1585, "high": 0.1601, "low": 0.1583, "close": 0.1598, "volume": 15925.3, "close_time": 1773709199999, "quote_volume": 2540.01074, "trades": 194, "taker_buy_base": 10378.7, "taker_buy_quote": 1656.12732 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1599, "high": 0.1603, "low": 0.1575, "close": 0.1577, "volume": 15809.0, "close_time": 1773712799999, "quote_volume": 2518.48892, "trades": 174, "taker_buy_base": 8004.2, "taker_buy_quote": 1276.89146 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1577, "high": 0.1587, "low": 0.1573, "close": 0.1584, "volume": 3275.3, "close_time": 1773716399999, "quote_volume": 517.42949, "trades": 59, "taker_buy_base": 1642.9, "taker_buy_quote": 259.62651 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1584, "high": 0.1585, "low": 0.1558, "close": 0.1562, "volume": 10390.4, "close_time": 1773719999999, "quote_volume": 1626.38919, "trades": 122, "taker_buy_base": 3025.6, "taker_buy_quote": 473.49856 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1563, "high": 0.1568, "low": 0.1546, "close": 0.1555, "volume": 9388.0, "close_time": 1773723599999, "quote_volume": 1460.79647, "trades": 159, "taker_buy_base": 5846.2, "taker_buy_quote": 909.57729 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1551, "high": 0.1563, "low": 0.1551, "close": 0.1563, "volume": 6273.4, "close_time": 1773727199999, "quote_volume": 976.46513, "trades": 97, "taker_buy_base": 2768.1, "taker_buy_quote": 431.18078 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1562, "high": 0.1568, "low": 0.1557, "close": 0.1559, "volume": 5329.9, "close_time": 1773730799999, "quote_volume": 833.26971, "trades": 79, "taker_buy_base": 2859.7, "taker_buy_quote": 447.41439 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1562, "high": 0.1572, "low": 0.1562, "close": 0.157, "volume": 6869.3, "close_time": 1773734399999, "quote_volume": 1075.18359, "trades": 55, "taker_buy_base": 5157.2, "taker_buy_quote": 806.64977 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1569, "high": 0.1581, "low": 0.1568, "close": 0.1572, "volume": 8208.2, "close_time": 1773737999999, "quote_volume": 1291.78116, "trades": 106, "taker_buy_base": 4128.2, "taker_buy_quote": 649.6513 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1573, "high": 0.1578, "low": 0.157, "close": 0.1575, "volume": 7926.3, "close_time": 1773741599999, "quote_volume": 1247.00377, "trades": 93, "taker_buy_base": 4112.3, "taker_buy_quote": 647.14178 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1575, "high": 0.1587, "low": 0.1565, "close": 0.1579, "volume": 18242.5, "close_time": 1773745199999, "quote_volume": 2879.87823, "trades": 183, "taker_buy_base": 12034.5, "taker_buy_quote": 1901.57302 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1578, "high": 0.1582, "low": 0.1578, "close": 0.1578, "volume": 3011.5, "close_time": 1773748799999, "quote_volume": 475.98523, "trades": 54, "taker_buy_base": 1794.0, "taker_buy_quote": 283.54633 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1578, "high": 0.1583, "low": 0.1565, "close": 0.1571, "volume": 11055.0, "close_time": 1773752399999, "quote_volume": 1740.26933, "trades": 112, "taker_buy_base": 5871.6, "taker_buy_quote": 924.25931 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1571, "high": 0.1572, "low": 0.155, "close": 0.1562, "volume": 29232.9, "close_time": 1773755999999, "quote_volume": 4555.21363, "trades": 330, "taker_buy_base": 12896.6, "taker_buy_quote": 2010.77508 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1561, "high": 0.1573, "low": 0.1559, "close": 0.1573, "volume": 12077.9, "close_time": 1773759599999, "quote_volume": 1889.93818, "trades": 150, "taker_buy_base": 8416.5, "taker_buy_quote": 1317.54997 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1575, "high": 0.1577, "low": 0.157, "close": 0.1575, "volume": 9816.2, "close_time": 1773763199999, "quote_volume": 1544.58496, "trades": 120, "taker_buy_base": 5324.8, "taker_buy_quote": 837.97283 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1577, "high": 0.1578, "low": 0.1571, "close": 0.1572, "volume": 2812.7, "close_time": 1773766799999, "quote_volume": 442.79685, "trades": 47, "taker_buy_base": 1266.1, "taker_buy_quote": 199.23938 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1571, "high": 0.1577, "low": 0.1569, "close": 0.1575, "volume": 2321.3, "close_time": 1773770399999, "quote_volume": 365.3823, "trades": 38, "taker_buy_base": 1341.9, "taker_buy_quote": 211.25802 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1575, "high": 0.1576, "low": 0.157, "close": 0.1575, "volume": 1750.1, "close_time": 1773773999999, "quote_volume": 275.3138, "trades": 33, "taker_buy_base": 740.0, "taker_buy_quote": 116.40408 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1574, "high": 0.1581, "low": 0.1572, "close": 0.1572, "volume": 15389.2, "close_time": 1773777599999, "quote_volume": 2427.07033, "trades": 83, "taker_buy_base": 11362.6, "taker_buy_quote": 1791.96509 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1575, "high": 0.1578, "low": 0.1575, "close": 0.1575, "volume": 2019.2, "close_time": 1773781199999, "quote_volume": 318.24781, "trades": 27, "taker_buy_base": 1328.0, "taker_buy_quote": 209.32235 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1576, "high": 0.1583, "low": 0.1574, "close": 0.1574, "volume": 2754.2, "close_time": 1773784799999, "quote_volume": 434.95019, "trades": 44, "taker_buy_base": 586.6, "taker_buy_quote": 92.62648 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1575, "high": 0.1577, "low": 0.1571, "close": 0.1576, "volume": 4511.7, "close_time": 1773788399999, "quote_volume": 710.36945, "trades": 66, "taker_buy_base": 596.3, "taker_buy_quote": 93.88262 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1576, "high": 0.1576, "low": 0.1571, "close": 0.1575, "volume": 8477.1, "close_time": 1773791999999, "quote_volume": 1333.5088, "trades": 37, "taker_buy_base": 424.0, "taker_buy_quote": 66.73944 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1577, "high": 0.1587, "low": 0.1562, "close": 0.1571, "volume": 17918.5, "close_time": 1773795599999, "quote_volume": 2825.50983, "trades": 161, "taker_buy_base": 6358.8, "taker_buy_quote": 1002.66122 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1572, "high": 0.1579, "low": 0.157, "close": 0.1579, "volume": 6815.3, "close_time": 1773799199999, "quote_volume": 1073.52272, "trades": 70, "taker_buy_base": 3562.4, "taker_buy_quote": 561.16004 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.158, "high": 0.1597, "low": 0.158, "close": 0.1582, "volume": 13835.7, "close_time": 1773802799999, "quote_volume": 2201.03798, "trades": 157, "taker_buy_base": 8362.6, "taker_buy_quote": 1330.94879 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1585, "high": 0.1599, "low": 0.1581, "close": 0.1599, "volume": 15525.3, "close_time": 1773806399999, "quote_volume": 2468.01677, "trades": 138, "taker_buy_base": 4178.9, "taker_buy_quote": 663.53497 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1597, "high": 0.1598, "low": 0.1588, "close": 0.1588, "volume": 7763.3, "close_time": 1773809999999, "quote_volume": 1238.04709, "trades": 104, "taker_buy_base": 5619.1, "taker_buy_quote": 896.29814 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1589, "high": 0.1599, "low": 0.1589, "close": 0.1593, "volume": 4502.4, "close_time": 1773813599999, "quote_volume": 717.42259, "trades": 80, "taker_buy_base": 2570.8, "taker_buy_quote": 409.32121 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1593, "high": 0.1598, "low": 0.1588, "close": 0.1588, "volume": 5191.1, "close_time": 1773817199999, "quote_volume": 826.90706, "trades": 62, "taker_buy_base": 3395.2, "taker_buy_quote": 540.76021 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1586, "high": 0.1586, "low": 0.1574, "close": 0.1581, "volume": 4948.8, "close_time": 1773820799999, "quote_volume": 781.651, "trades": 111, "taker_buy_base": 2382.7, "taker_buy_quote": 376.41789 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1581, "high": 0.1588, "low": 0.1577, "close": 0.1584, "volume": 12333.0, "close_time": 1773824399999, "quote_volume": 1953.0924, "trades": 113, "taker_buy_base": 4339.6, "taker_buy_quote": 686.73036 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1583, "high": 0.1585, "low": 0.1572, "close": 0.1576, "volume": 21812.6, "close_time": 1773827999999, "quote_volume": 3446.27929, "trades": 179, "taker_buy_base": 7641.6, "taker_buy_quote": 1206.48883 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1576, "high": 0.1578, "low": 0.1566, "close": 0.157, "volume": 33014.1, "close_time": 1773831599999, "quote_volume": 5198.22723, "trades": 163, "taker_buy_base": 12561.1, "taker_buy_quote": 1976.70262 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1569, "high": 0.1571, "low": 0.1543, "close": 0.1556, "volume": 18543.1, "close_time": 1773835199999, "quote_volume": 2882.41931, "trades": 243, "taker_buy_base": 9039.0, "taker_buy_quote": 1405.80959 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1553, "high": 0.1553, "low": 0.1536, "close": 0.1544, "volume": 18698.0, "close_time": 1773838799999, "quote_volume": 2885.1953, "trades": 290, "taker_buy_base": 10382.6, "taker_buy_quote": 1602.28808 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1543, "high": 0.1558, "low": 0.153, "close": 0.1533, "volume": 28439.1, "close_time": 1773842399999, "quote_volume": 4386.30671, "trades": 332, "taker_buy_base": 13482.7, "taker_buy_quote": 2082.33168 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1534, "high": 0.1536, "low": 0.1509, "close": 0.1509, "volume": 30104.4, "close_time": 1773845999999, "quote_volume": 4584.31652, "trades": 240, "taker_buy_base": 10651.3, "taker_buy_quote": 1624.31208 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1505, "high": 0.1518, "low": 0.1501, "close": 0.1516, "volume": 10379.8, "close_time": 1773849599999, "quote_volume": 1565.29823, "trades": 92, "taker_buy_base": 4616.7, "taker_buy_quote": 698.60382 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1513, "high": 0.1516, "low": 0.1507, "close": 0.1509, "volume": 1291.0, "close_time": 1773853199999, "quote_volume": 195.14839, "trades": 21, "taker_buy_base": 934.5, "taker_buy_quote": 141.20436 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1508, "high": 0.1519, "low": 0.1504, "close": 0.1516, "volume": 11181.0, "close_time": 1773856799999, "quote_volume": 1691.0768, "trades": 52, "taker_buy_base": 7332.7, "taker_buy_quote": 1110.67846 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1517, "high": 0.1526, "low": 0.1511, "close": 0.1511, "volume": 15991.9, "close_time": 1773860399999, "quote_volume": 2429.15474, "trades": 106, "taker_buy_base": 10133.9, "taker_buy_quote": 1541.13166 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1512, "high": 0.1521, "low": 0.1512, "close": 0.1514, "volume": 9223.2, "close_time": 1773863999999, "quote_volume": 1398.8159, "trades": 97, "taker_buy_base": 8138.4, "taker_buy_quote": 1234.42475 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1513, "high": 0.1521, "low": 0.1505, "close": 0.1518, "volume": 7680.0, "close_time": 1773867599999, "quote_volume": 1163.01789, "trades": 73, "taker_buy_base": 3223.3, "taker_buy_quote": 488.40115 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1519, "high": 0.1535, "low": 0.1519, "close": 0.1535, "volume": 4073.6, "close_time": 1773871199999, "quote_volume": 623.21755, "trades": 37, "taker_buy_base": 3630.3, "taker_buy_quote": 555.45889 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1534, "high": 0.1534, "low": 0.1524, "close": 0.1526, "volume": 5019.4, "close_time": 1773874799999, "quote_volume": 767.64836, "trades": 68, "taker_buy_base": 2341.1, "taker_buy_quote": 357.51457 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1527, "high": 0.1536, "low": 0.1527, "close": 0.1535, "volume": 3310.0, "close_time": 1773878399999, "quote_volume": 506.73143, "trades": 30, "taker_buy_base": 2208.3, "taker_buy_quote": 338.11163 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1535, "high": 0.1537, "low": 0.1525, "close": 0.1526, "volume": 4780.9, "close_time": 1773881999999, "quote_volume": 731.79086, "trades": 45, "taker_buy_base": 1492.3, "taker_buy_quote": 228.41522 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1528, "high": 0.1528, "low": 0.1517, "close": 0.1521, "volume": 23409.4, "close_time": 1773885599999, "quote_volume": 3560.09672, "trades": 59, "taker_buy_base": 10195.3, "taker_buy_quote": 1549.6521 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1517, "high": 0.1532, "low": 0.1514, "close": 0.1524, "volume": 23037.3, "close_time": 1773889199999, "quote_volume": 3514.69403, "trades": 87, "taker_buy_base": 12541.9, "taker_buy_quote": 1914.31019 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1525, "high": 0.1531, "low": 0.1523, "close": 0.1525, "volume": 11888.2, "close_time": 1773892799999, "quote_volume": 1816.63745, "trades": 49, "taker_buy_base": 11026.3, "taker_buy_quote": 1685.06988 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1522, "high": 0.1523, "low": 0.1517, "close": 0.1521, "volume": 4157.3, "close_time": 1773896399999, "quote_volume": 632.07149, "trades": 31, "taker_buy_base": 3254.1, "taker_buy_quote": 494.74725 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1521, "high": 0.1521, "low": 0.1512, "close": 0.1516, "volume": 20301.3, "close_time": 1773899999999, "quote_volume": 3072.89839, "trades": 49, "taker_buy_base": 16714.8, "taker_buy_quote": 2529.86528 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1515, "high": 0.1516, "low": 0.1508, "close": 0.1508, "volume": 4876.5, "close_time": 1773903599999, "quote_volume": 737.29722, "trades": 41, "taker_buy_base": 3160.6, "taker_buy_quote": 477.96585 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1506, "high": 0.1506, "low": 0.1491, "close": 0.1496, "volume": 12785.8, "close_time": 1773907199999, "quote_volume": 1915.60068, "trades": 88, "taker_buy_base": 8538.2, "taker_buy_quote": 1279.03455 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1497, "high": 0.1501, "low": 0.1496, "close": 0.1499, "volume": 6582.4, "close_time": 1773910799999, "quote_volume": 987.16836, "trades": 33, "taker_buy_base": 5777.4, "taker_buy_quote": 866.56157 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1501, "high": 0.1516, "low": 0.15, "close": 0.1516, "volume": 3769.0, "close_time": 1773914399999, "quote_volume": 567.82594, "trades": 30, "taker_buy_base": 2066.8, "taker_buy_quote": 311.51789 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1514, "high": 0.1515, "low": 0.1507, "close": 0.1507, "volume": 2174.2, "close_time": 1773917999999, "quote_volume": 328.68722, "trades": 27, "taker_buy_base": 1364.8, "taker_buy_quote": 206.296 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1507, "high": 0.151, "low": 0.1506, "close": 0.1506, "volume": 1394.3, "close_time": 1773921599999, "quote_volume": 210.2038, "trades": 15, "taker_buy_base": 754.8, "taker_buy_quote": 113.74121 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1503, "high": 0.1503, "low": 0.1487, "close": 0.149, "volume": 5017.2, "close_time": 1773925199999, "quote_volume": 749.16929, "trades": 31, "taker_buy_base": 1092.9, "taker_buy_quote": 163.55458 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.149, "high": 0.1501, "low": 0.1487, "close": 0.1497, "volume": 2977.0, "close_time": 1773928799999, "quote_volume": 443.98386, "trades": 35, "taker_buy_base": 784.0, "taker_buy_quote": 116.90071 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1497, "high": 0.15, "low": 0.1483, "close": 0.1492, "volume": 4411.1, "close_time": 1773932399999, "quote_volume": 659.05816, "trades": 31, "taker_buy_base": 3447.1, "taker_buy_quote": 515.23672 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1491, "high": 0.1496, "low": 0.1483, "close": 0.1491, "volume": 6784.0, "close_time": 1773935999999, "quote_volume": 1009.51134, "trades": 58, "taker_buy_base": 4402.3, "taker_buy_quote": 654.89064 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1489, "high": 0.1491, "low": 0.1486, "close": 0.1489, "volume": 4277.4, "close_time": 1773939599999, "quote_volume": 636.46054, "trades": 44, "taker_buy_base": 2125.8, "taker_buy_quote": 316.26961 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1488, "high": 0.1503, "low": 0.1488, "close": 0.1502, "volume": 5756.7, "close_time": 1773943199999, "quote_volume": 863.05488, "trades": 24, "taker_buy_base": 4471.4, "taker_buy_quote": 670.97947 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1502, "high": 0.1503, "low": 0.1497, "close": 0.15, "volume": 1718.9, "close_time": 1773946799999, "quote_volume": 257.81813, "trades": 18, "taker_buy_base": 932.6, "taker_buy_quote": 139.8055 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.15, "high": 0.1509, "low": 0.15, "close": 0.1505, "volume": 6882.4, "close_time": 1773950399999, "quote_volume": 1035.15676, "trades": 38, "taker_buy_base": 5185.2, "taker_buy_quote": 779.51898 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1505, "high": 0.1509, "low": 0.1504, "close": 0.1504, "volume": 1501.9, "close_time": 1773953999999, "quote_volume": 226.33922, "trades": 14, "taker_buy_base": 828.3, "taker_buy_quote": 124.80982 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1506, "high": 0.151, "low": 0.1505, "close": 0.1508, "volume": 739.5, "close_time": 1773957599999, "quote_volume": 111.44199, "trades": 11, "taker_buy_base": 701.0, "taker_buy_quote": 105.63619 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1507, "high": 0.1509, "low": 0.1496, "close": 0.1499, "volume": 1766.6, "close_time": 1773961199999, "quote_volume": 265.17399, "trades": 20, "taker_buy_base": 479.3, "taker_buy_quote": 71.88001 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.15, "high": 0.1504, "low": 0.1496, "close": 0.1504, "volume": 6627.9, "close_time": 1773964799999, "quote_volume": 993.67123, "trades": 55, "taker_buy_base": 4806.1, "taker_buy_quote": 720.75833 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1504, "high": 0.1522, "low": 0.1503, "close": 0.1519, "volume": 6971.4, "close_time": 1773968399999, "quote_volume": 1055.89021, "trades": 91, "taker_buy_base": 3703.0, "taker_buy_quote": 560.64622 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1519, "high": 0.1528, "low": 0.1519, "close": 0.1524, "volume": 3416.2, "close_time": 1773971999999, "quote_volume": 520.65372, "trades": 47, "taker_buy_base": 869.3, "taker_buy_quote": 132.42103 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1523, "high": 0.1528, "low": 0.1512, "close": 0.1519, "volume": 4798.0, "close_time": 1773975599999, "quote_volume": 729.24476, "trades": 60, "taker_buy_base": 1451.0, "taker_buy_quote": 220.39928 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1519, "high": 0.1527, "low": 0.1519, "close": 0.1525, "volume": 2737.0, "close_time": 1773979199999, "quote_volume": 416.9577, "trades": 52, "taker_buy_base": 1356.9, "taker_buy_quote": 206.67506 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1524, "high": 0.1528, "low": 0.1519, "close": 0.1525, "volume": 15305.1, "close_time": 1773982799999, "quote_volume": 2330.35257, "trades": 238, "taker_buy_base": 5702.6, "taker_buy_quote": 868.42752 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1525, "high": 0.1531, "low": 0.1521, "close": 0.153, "volume": 11779.4, "close_time": 1773986399999, "quote_volume": 1798.52122, "trades": 245, "taker_buy_base": 5355.5, "taker_buy_quote": 817.99077 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1529, "high": 0.1535, "low": 0.1528, "close": 0.1535, "volume": 11950.4, "close_time": 1773989999999, "quote_volume": 1830.61642, "trades": 239, "taker_buy_base": 6589.3, "taker_buy_quote": 1009.49756 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1535, "high": 0.1537, "low": 0.1523, "close": 0.1534, "volume": 12552.0, "close_time": 1773993599999, "quote_volume": 1923.61531, "trades": 246, "taker_buy_base": 5095.1, "taker_buy_quote": 781.30255 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1534, "high": 0.1543, "low": 0.1532, "close": 0.1541, "volume": 13477.7, "close_time": 1773997199999, "quote_volume": 2075.27454, "trades": 219, "taker_buy_base": 8159.2, "taker_buy_quote": 1256.27906 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1541, "high": 0.1543, "low": 0.1532, "close": 0.1541, "volume": 18864.6, "close_time": 1774000799999, "quote_volume": 2902.75667, "trades": 266, "taker_buy_base": 6480.5, "taker_buy_quote": 997.86856 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.1541, "high": 0.1542, "low": 0.1535, "close": 0.1541, "volume": 17070.4, "close_time": 1774004399999, "quote_volume": 2626.76132, "trades": 237, "taker_buy_base": 4749.0, "taker_buy_quote": 730.7539 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.154, "high": 0.1544, "low": 0.1538, "close": 0.1539, "volume": 13000.1, "close_time": 1774007999999, "quote_volume": 2003.24197, "trades": 248, "taker_buy_base": 5411.9, "taker_buy_quote": 833.95719 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1539, "high": 0.1542, "low": 0.1528, "close": 0.1533, "volume": 14365.4, "close_time": 1774011599999, "quote_volume": 2204.65114, "trades": 246, "taker_buy_base": 7235.9, "taker_buy_quote": 1110.76975 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1533, "high": 0.1553, "low": 0.1532, "close": 0.1552, "volume": 22812.4, "close_time": 1774015199999, "quote_volume": 3518.25676, "trades": 255, "taker_buy_base": 16159.2, "taker_buy_quote": 2493.21546 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1552, "high": 0.1558, "low": 0.154, "close": 0.1547, "volume": 25503.3, "close_time": 1774018799999, "quote_volume": 3950.87195, "trades": 296, "taker_buy_base": 10303.8, "taker_buy_quote": 1595.05868 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1547, "high": 0.155, "low": 0.1525, "close": 0.1533, "volume": 18453.1, "close_time": 1774022399999, "quote_volume": 2829.70883, "trades": 254, "taker_buy_base": 6703.9, "taker_buy_quote": 1028.59343 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1537, "high": 0.155, "low": 0.1537, "close": 0.155, "volume": 3405.6, "close_time": 1774025999999, "quote_volume": 525.49054, "trades": 57, "taker_buy_base": 2580.1, "taker_buy_quote": 398.04934 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1525, "close": 0.1536, "volume": 4282.3, "close_time": 1774029599999, "quote_volume": 656.17655, "trades": 61, "taker_buy_base": 1347.1, "taker_buy_quote": 206.33276 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1538, "high": 0.154, "low": 0.1527, "close": 0.153, "volume": 4191.7, "close_time": 1774033199999, "quote_volume": 642.07711, "trades": 57, "taker_buy_base": 2535.7, "taker_buy_quote": 388.37734 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1531, "high": 0.1533, "low": 0.1513, "close": 0.152, "volume": 9033.3, "close_time": 1774036799999, "quote_volume": 1371.47615, "trades": 74, "taker_buy_base": 3134.8, "taker_buy_quote": 476.48588 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1522, "high": 0.1526, "low": 0.1517, "close": 0.1523, "volume": 2419.7, "close_time": 1774040399999, "quote_volume": 368.23639, "trades": 42, "taker_buy_base": 958.5, "taker_buy_quote": 145.93434 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1522, "high": 0.1536, "low": 0.152, "close": 0.1536, "volume": 3248.8, "close_time": 1774043999999, "quote_volume": 497.17641, "trades": 66, "taker_buy_base": 1801.6, "taker_buy_quote": 275.70966 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1535, "high": 0.1541, "low": 0.1535, "close": 0.1538, "volume": 2467.7, "close_time": 1774047599999, "quote_volume": 379.80675, "trades": 43, "taker_buy_base": 902.3, "taker_buy_quote": 138.8467 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1537, "high": 0.1537, "low": 0.153, "close": 0.1534, "volume": 1863.0, "close_time": 1774051199999, "quote_volume": 285.57865, "trades": 33, "taker_buy_base": 136.5, "taker_buy_quote": 20.96911 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1535, "high": 0.1535, "low": 0.153, "close": 0.1532, "volume": 2081.4, "close_time": 1774054799999, "quote_volume": 318.82855, "trades": 32, "taker_buy_base": 160.1, "taker_buy_quote": 24.53822 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1533, "high": 0.1535, "low": 0.153, "close": 0.1531, "volume": 1839.5, "close_time": 1774058399999, "quote_volume": 281.92896, "trades": 30, "taker_buy_base": 489.0, "taker_buy_quote": 74.97536 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.153, "high": 0.154, "low": 0.1529, "close": 0.1539, "volume": 4702.2, "close_time": 1774061999999, "quote_volume": 722.2196, "trades": 65, "taker_buy_base": 2894.5, "taker_buy_quote": 444.81411 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.1538, "high": 0.1539, "low": 0.1535, "close": 0.1535, "volume": 2380.0, "close_time": 1774065599999, "quote_volume": 365.55429, "trades": 48, "taker_buy_base": 722.0, "taker_buy_quote": 110.92066 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1534, "high": 0.1541, "low": 0.1532, "close": 0.1534, "volume": 6751.3, "close_time": 1774069199999, "quote_volume": 1036.61897, "trades": 57, "taker_buy_base": 1079.9, "taker_buy_quote": 165.91719 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1534, "high": 0.1538, "low": 0.1534, "close": 0.1536, "volume": 3311.4, "close_time": 1774072799999, "quote_volume": 508.68258, "trades": 54, "taker_buy_base": 955.1, "taker_buy_quote": 146.78617 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1536, "high": 0.1536, "low": 0.1533, "close": 0.1535, "volume": 2220.1, "close_time": 1774076399999, "quote_volume": 340.77403, "trades": 45, "taker_buy_base": 429.9, "taker_buy_quote": 65.99653 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1536, "high": 0.1538, "low": 0.1534, "close": 0.1536, "volume": 2051.4, "close_time": 1774079999999, "quote_volume": 315.08965, "trades": 38, "taker_buy_base": 745.7, "taker_buy_quote": 114.59142 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1536, "high": 0.1542, "low": 0.1533, "close": 0.1541, "volume": 1513.9, "close_time": 1774083599999, "quote_volume": 232.68109, "trades": 34, "taker_buy_base": 430.7, "taker_buy_quote": 66.25502 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.1541, "high": 0.1557, "low": 0.1541, "close": 0.1553, "volume": 9618.7, "close_time": 1774087199999, "quote_volume": 1487.83559, "trades": 83, "taker_buy_base": 6115.0, "taker_buy_quote": 945.60799 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.1553, "high": 0.1553, "low": 0.1545, "close": 0.1547, "volume": 9477.6, "close_time": 1774090799999, "quote_volume": 1467.50952, "trades": 54, "taker_buy_base": 651.5, "taker_buy_quote": 100.79308 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.1547, "high": 0.1547, "low": 0.1539, "close": 0.154, "volume": 2167.6, "close_time": 1774094399999, "quote_volume": 334.2937, "trades": 39, "taker_buy_base": 192.9, "taker_buy_quote": 29.84017 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1541, "high": 0.1545, "low": 0.154, "close": 0.154, "volume": 1813.0, "close_time": 1774097999999, "quote_volume": 279.7224, "trades": 37, "taker_buy_base": 445.9, "taker_buy_quote": 68.79329 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.154, "high": 0.1544, "low": 0.1537, "close": 0.1542, "volume": 2606.4, "close_time": 1774101599999, "quote_volume": 401.48617, "trades": 40, "taker_buy_base": 916.8, "taker_buy_quote": 141.19624 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.1542, "high": 0.1544, "low": 0.1535, "close": 0.1535, "volume": 2424.6, "close_time": 1774105199999, "quote_volume": 373.64362, "trades": 44, "taker_buy_base": 1035.7, "taker_buy_quote": 159.64056 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1535, "high": 0.1544, "low": 0.1535, "close": 0.1543, "volume": 1402.8, "close_time": 1774108799999, "quote_volume": 216.0318, "trades": 33, "taker_buy_base": 210.0, "taker_buy_quote": 32.37136 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1543, "high": 0.1544, "low": 0.1535, "close": 0.1535, "volume": 7101.6, "close_time": 1774112399999, "quote_volume": 1091.01994, "trades": 37, "taker_buy_base": 429.4, "taker_buy_quote": 65.97156 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1536, "high": 0.1539, "low": 0.1535, "close": 0.1537, "volume": 2549.1, "close_time": 1774115999999, "quote_volume": 391.64753, "trades": 43, "taker_buy_base": 366.5, "taker_buy_quote": 56.3596 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1537, "high": 0.1551, "low": 0.1537, "close": 0.1544, "volume": 74292.4, "close_time": 1774119599999, "quote_volume": 11511.43387, "trades": 137, "taker_buy_base": 6247.8, "taker_buy_quote": 967.56216 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1544, "high": 0.1547, "low": 0.1542, "close": 0.1547, "volume": 1748.1, "close_time": 1774123199999, "quote_volume": 269.84447, "trades": 39, "taker_buy_base": 612.9, "taker_buy_quote": 94.62574 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1548, "high": 0.1552, "low": 0.1547, "close": 0.155, "volume": 2609.5, "close_time": 1774126799999, "quote_volume": 404.33238, "trades": 45, "taker_buy_base": 1363.7, "taker_buy_quote": 211.31518 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.155, "high": 0.155, "low": 0.1545, "close": 0.1545, "volume": 1326.2, "close_time": 1774130399999, "quote_volume": 205.26613, "trades": 39, "taker_buy_base": 149.7, "taker_buy_quote": 23.1843 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.1547, "high": 0.1553, "low": 0.1544, "close": 0.1548, "volume": 8696.9, "close_time": 1774133999999, "quote_volume": 1348.55693, "trades": 60, "taker_buy_base": 3103.4, "taker_buy_quote": 481.38114 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1546, "high": 0.1549, "low": 0.1513, "close": 0.1519, "volume": 13211.8, "close_time": 1774137599999, "quote_volume": 2019.61721, "trades": 145, "taker_buy_base": 5444.0, "taker_buy_quote": 830.79437 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1515, "high": 0.1524, "low": 0.15, "close": 0.1517, "volume": 8653.6, "close_time": 1774141199999, "quote_volume": 1308.70032, "trades": 106, "taker_buy_base": 3951.3, "taker_buy_quote": 597.57048 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1517, "high": 0.1525, "low": 0.1513, "close": 0.1518, "volume": 7003.3, "close_time": 1774144799999, "quote_volume": 1063.61498, "trades": 42, "taker_buy_base": 1559.2, "taker_buy_quote": 236.74779 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.1522, "high": 0.1531, "low": 0.152, "close": 0.1528, "volume": 2411.6, "close_time": 1774148399999, "quote_volume": 367.37458, "trades": 27, "taker_buy_base": 699.6, "taker_buy_quote": 106.65873 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1525, "high": 0.1536, "low": 0.1525, "close": 0.1531, "volume": 6203.0, "close_time": 1774151999999, "quote_volume": 949.1684, "trades": 47, "taker_buy_base": 2482.0, "taker_buy_quote": 379.82987 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1538, "high": 0.154, "low": 0.1537, "close": 0.1539, "volume": 1360.2, "close_time": 1774155599999, "quote_volume": 209.29612, "trades": 17, "taker_buy_base": 837.0, "taker_buy_quote": 128.7765 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.1538, "high": 0.1544, "low": 0.1533, "close": 0.1543, "volume": 2675.7, "close_time": 1774159199999, "quote_volume": 412.13839, "trades": 29, "taker_buy_base": 1565.0, "taker_buy_quote": 241.31307 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1544, "high": 0.1551, "low": 0.1537, "close": 0.1545, "volume": 11491.4, "close_time": 1774162799999, "quote_volume": 1774.30723, "trades": 53, "taker_buy_base": 9273.4, "taker_buy_quote": 1431.80945 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.1548, "high": 0.1556, "low": 0.153, "close": 0.153, "volume": 19498.1, "close_time": 1774166399999, "quote_volume": 3020.12023, "trades": 78, "taker_buy_base": 13729.5, "taker_buy_quote": 2130.74599 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1529, "high": 0.1533, "low": 0.1519, "close": 0.1523, "volume": 22660.4, "close_time": 1774169999999, "quote_volume": 3452.07477, "trades": 87, "taker_buy_base": 9562.2, "taker_buy_quote": 1457.96204 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.1523, "high": 0.1538, "low": 0.1522, "close": 0.1535, "volume": 10499.0, "close_time": 1774173599999, "quote_volume": 1607.05332, "trades": 77, "taker_buy_base": 7313.6, "taker_buy_quote": 1119.37696 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.1533, "high": 0.1535, "low": 0.1519, "close": 0.1519, "volume": 10100.0, "close_time": 1774177199999, "quote_volume": 1542.01808, "trades": 75, "taker_buy_base": 3127.5, "taker_buy_quote": 477.64589 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.1523, "high": 0.1523, "low": 0.1513, "close": 0.1513, "volume": 5698.4, "close_time": 1774180799999, "quote_volume": 865.344, "trades": 43, "taker_buy_base": 1179.0, "taker_buy_quote": 178.71569 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1514, "high": 0.152, "low": 0.1509, "close": 0.1516, "volume": 25947.4, "close_time": 1774184399999, "quote_volume": 3931.09881, "trades": 97, "taker_buy_base": 20499.3, "taker_buy_quote": 3106.44998 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.1522, "high": 0.1522, "low": 0.1511, "close": 0.1511, "volume": 14413.3, "close_time": 1774187999999, "quote_volume": 2187.11794, "trades": 61, "taker_buy_base": 6930.6, "taker_buy_quote": 1053.26427 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1512, "high": 0.1512, "low": 0.1509, "close": 0.1509, "volume": 1856.6, "close_time": 1774191599999, "quote_volume": 280.46923, "trades": 14, "taker_buy_base": 1519.6, "taker_buy_quote": 229.57203 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1508, "high": 0.1514, "low": 0.1503, "close": 0.151, "volume": 17612.1, "close_time": 1774195199999, "quote_volume": 2656.37197, "trades": 84, "taker_buy_base": 12191.6, "taker_buy_quote": 1839.18978 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1509, "high": 0.1624, "low": 0.1508, "close": 0.1609, "volume": 270774.4, "close_time": 1774198799999, "quote_volume": 42688.77506, "trades": 1212, "taker_buy_base": 180296.6, "taker_buy_quote": 28387.59029 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1608, "high": 0.1711, "low": 0.1521, "close": 0.1534, "volume": 899725.6, "close_time": 1774202399999, "quote_volume": 142182.67885, "trades": 2780, "taker_buy_base": 460277.9, "taker_buy_quote": 72998.46253 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.1537, "high": 0.1544, "low": 0.1528, "close": 0.1531, "volume": 47658.8, "close_time": 1774205999999, "quote_volume": 7323.26907, "trades": 234, "taker_buy_base": 21698.0, "taker_buy_quote": 3334.05533 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.1532, "high": 0.1538, "low": 0.1525, "close": 0.1536, "volume": 20798.7, "close_time": 1774209599999, "quote_volume": 3181.25788, "trades": 88, "taker_buy_base": 9386.5, "taker_buy_quote": 1436.35111 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1539, "high": 0.1577, "low": 0.1539, "close": 0.1556, "volume": 60307.9, "close_time": 1774213199999, "quote_volume": 9420.5933, "trades": 341, "taker_buy_base": 34110.2, "taker_buy_quote": 5330.38002 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.1557, "high": 0.1568, "low": 0.1545, "close": 0.1568, "volume": 18593.5, "close_time": 1774216799999, "quote_volume": 2891.05956, "trades": 144, "taker_buy_base": 8819.2, "taker_buy_quote": 1371.22268 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.1571, "high": 0.1601, "low": 0.157, "close": 0.1592, "volume": 33056.4, "close_time": 1774220399999, "quote_volume": 5240.68943, "trades": 229, "taker_buy_base": 19624.5, "taker_buy_quote": 3111.35645 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.1589, "high": 0.1598, "low": 0.1578, "close": 0.1595, "volume": 42666.2, "close_time": 1774223999999, "quote_volume": 6784.47021, "trades": 195, "taker_buy_base": 9588.7, "taker_buy_quote": 1524.46849 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1597, "high": 0.1609, "low": 0.157, "close": 0.1586, "volume": 67445.8, "close_time": 1774227599999, "quote_volume": 10765.70933, "trades": 395, "taker_buy_base": 35800.0, "taker_buy_quote": 5723.69284 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.1585, "high": 0.1612, "low": 0.1584, "close": 0.1607, "volume": 19765.0, "close_time": 1774231199999, "quote_volume": 3162.19028, "trades": 254, "taker_buy_base": 10606.7, "taker_buy_quote": 1698.64491 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.1606, "high": 0.1626, "low": 0.1603, "close": 0.1624, "volume": 24643.5, "close_time": 1774234799999, "quote_volume": 3974.47002, "trades": 330, "taker_buy_base": 12748.3, "taker_buy_quote": 2057.40486 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.1624, "high": 0.1697, "low": 0.1624, "close": 0.1637, "volume": 82058.0, "close_time": 1774238399999, "quote_volume": 13641.41765, "trades": 1133, "taker_buy_base": 38391.2, "taker_buy_quote": 6400.26452 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1637, "high": 0.1681, "low": 0.1636, "close": 0.1679, "volume": 55528.5, "close_time": 1774241999999, "quote_volume": 9250.2753, "trades": 833, "taker_buy_base": 20716.6, "taker_buy_quote": 3450.53757 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.1677, "high": 0.1689, "low": 0.1659, "close": 0.1689, "volume": 58217.7, "close_time": 1774245599999, "quote_volume": 9736.98879, "trades": 431, "taker_buy_base": 43701.9, "taker_buy_quote": 7304.46427 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.1691, "high": 0.1705, "low": 0.1651, "close": 0.1668, "volume": 210356.0, "close_time": 1774249199999, "quote_volume": 35329.94332, "trades": 1150, "taker_buy_base": 112520.0, "taker_buy_quote": 18910.26704 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.1666, "high": 0.1673, "low": 0.1634, "close": 0.1665, "volume": 73468.4, "close_time": 1774252799999, "quote_volume": 12123.34003, "trades": 490, "taker_buy_base": 38714.1, "taker_buy_quote": 6379.01748 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1664, "high": 0.1731, "low": 0.1664, "close": 0.1678, "volume": 155321.0, "close_time": 1774256399999, "quote_volume": 26340.26904, "trades": 1299, "taker_buy_base": 73959.7, "taker_buy_quote": 12562.74801 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.1676, "high": 0.1719, "low": 0.1673, "close": 0.1702, "volume": 121353.8, "close_time": 1774259999999, "quote_volume": 20657.18449, "trades": 897, "taker_buy_base": 41619.4, "taker_buy_quote": 7079.4137 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.1702, "high": 0.1718, "low": 0.1688, "close": 0.1708, "volume": 137942.5, "close_time": 1774263599999, "quote_volume": 23478.38156, "trades": 1482, "taker_buy_base": 85007.5, "taker_buy_quote": 14480.32156 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.171, "high": 0.1775, "low": 0.17, "close": 0.1736, "volume": 268770.2, "close_time": 1774267199999, "quote_volume": 46818.27405, "trades": 2343, "taker_buy_base": 140550.4, "taker_buy_quote": 24434.21179 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1736, "high": 0.1792, "low": 0.1732, "close": 0.1765, "volume": 379273.8, "close_time": 1774270799999, "quote_volume": 66968.27838, "trades": 2475, "taker_buy_base": 227915.0, "taker_buy_quote": 40345.85955 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.1763, "high": 0.1763, "low": 0.1708, "close": 0.1731, "volume": 191279.3, "close_time": 1774274399999, "quote_volume": 33144.86697, "trades": 1041, "taker_buy_base": 46017.1, "taker_buy_quote": 7963.7244 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1736, "high": 0.1736, "low": 0.1687, "close": 0.171, "volume": 91494.5, "close_time": 1774277999999, "quote_volume": 15629.78197, "trades": 646, "taker_buy_base": 47642.4, "taker_buy_quote": 8144.88345 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.171, "high": 0.172, "low": 0.1699, "close": 0.1702, "volume": 34010.9, "close_time": 1774281599999, "quote_volume": 5820.59532, "trades": 374, "taker_buy_base": 17501.5, "taker_buy_quote": 2997.35277 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1706, "high": 0.1708, "low": 0.1669, "close": 0.1672, "volume": 59684.0, "close_time": 1774285199999, "quote_volume": 10071.01763, "trades": 421, "taker_buy_base": 29656.2, "taker_buy_quote": 5013.02654 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.1673, "high": 0.1689, "low": 0.1666, "close": 0.1685, "volume": 70957.1, "close_time": 1774288799999, "quote_volume": 11898.82254, "trades": 202, "taker_buy_base": 16402.1, "taker_buy_quote": 2745.92707 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1669, "close": 0.1681, "volume": 18367.8, "close_time": 1774292399999, "quote_volume": 3077.9211, "trades": 251, "taker_buy_base": 11613.1, "taker_buy_quote": 1946.03821 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.1682, "high": 0.1685, "low": 0.166, "close": 0.1662, "volume": 23929.3, "close_time": 1774295999999, "quote_volume": 4006.24049, "trades": 165, "taker_buy_base": 4634.3, "taker_buy_quote": 775.50911 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1663, "high": 0.1683, "low": 0.1659, "close": 0.1678, "volume": 33466.1, "close_time": 1774299599999, "quote_volume": 5591.49755, "trades": 298, "taker_buy_base": 7939.3, "taker_buy_quote": 1323.65881 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.1681, "high": 0.1695, "low": 0.1681, "close": 0.1694, "volume": 12278.9, "close_time": 1774303199999, "quote_volume": 2071.34813, "trades": 195, "taker_buy_base": 6881.0, "taker_buy_quote": 1161.13342 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.169, "high": 0.169, "low": 0.1654, "close": 0.1662, "volume": 24887.6, "close_time": 1774306799999, "quote_volume": 4160.48748, "trades": 217, "taker_buy_base": 15180.2, "taker_buy_quote": 2539.39341 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.1662, "high": 0.1675, "low": 0.1652, "close": 0.1674, "volume": 24647.5, "close_time": 1774310399999, "quote_volume": 4104.08191, "trades": 174, "taker_buy_base": 20854.5, "taker_buy_quote": 3475.07719 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1675, "high": 0.1682, "low": 0.1659, "close": 0.1668, "volume": 8535.4, "close_time": 1774313999999, "quote_volume": 1425.20337, "trades": 127, "taker_buy_base": 2278.7, "taker_buy_quote": 380.9471 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1668, "high": 0.1674, "low": 0.1644, "close": 0.1674, "volume": 16799.7, "close_time": 1774317599999, "quote_volume": 2779.20509, "trades": 172, "taker_buy_base": 11100.6, "taker_buy_quote": 1836.56154 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1671, "high": 0.1692, "low": 0.1664, "close": 0.1689, "volume": 13535.1, "close_time": 1774321199999, "quote_volume": 2266.25386, "trades": 162, "taker_buy_base": 6444.6, "taker_buy_quote": 1080.69599 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.169, "high": 0.1724, "low": 0.1685, "close": 0.1708, "volume": 52826.5, "close_time": 1774324799999, "quote_volume": 9022.06006, "trades": 418, "taker_buy_base": 30637.1, "taker_buy_quote": 5233.24845 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1709, "high": 0.1742, "low": 0.1708, "close": 0.1737, "volume": 49273.1, "close_time": 1774328399999, "quote_volume": 8524.79775, "trades": 247, "taker_buy_base": 24701.7, "taker_buy_quote": 4269.70949 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.1736, "high": 0.175, "low": 0.1725, "close": 0.1742, "volume": 70565.8, "close_time": 1774331999999, "quote_volume": 12222.22722, "trades": 359, "taker_buy_base": 40407.5, "taker_buy_quote": 6998.26297 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.1742, "high": 0.1742, "low": 0.1703, "close": 0.1704, "volume": 29220.5, "close_time": 1774335599999, "quote_volume": 5041.94257, "trades": 233, "taker_buy_base": 15523.5, "taker_buy_quote": 2679.39317 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.1704, "high": 0.172, "low": 0.1699, "close": 0.1704, "volume": 10177.9, "close_time": 1774339199999, "quote_volume": 1741.21015, "trades": 120, "taker_buy_base": 3291.3, "taker_buy_quote": 562.43618 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1705, "high": 0.1728, "low": 0.1705, "close": 0.1719, "volume": 17177.1, "close_time": 1774342799999, "quote_volume": 2948.44573, "trades": 219, "taker_buy_base": 9268.4, "taker_buy_quote": 1589.88677 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.1718, "high": 0.1735, "low": 0.1712, "close": 0.173, "volume": 35395.3, "close_time": 1774346399999, "quote_volume": 6108.21257, "trades": 158, "taker_buy_base": 21869.5, "taker_buy_quote": 3782.72615 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.1726, "high": 0.1775, "low": 0.172, "close": 0.1762, "volume": 64065.9, "close_time": 1774349999999, "quote_volume": 11249.36247, "trades": 364, "taker_buy_base": 14960.5, "taker_buy_quote": 2626.75651 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.1764, "high": 0.1785, "low": 0.1739, "close": 0.1763, "volume": 60289.1, "close_time": 1774353599999, "quote_volume": 10689.32689, "trades": 445, "taker_buy_base": 11157.0, "taker_buy_quote": 1971.77186 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1763, "high": 0.1785, "low": 0.175, "close": 0.1755, "volume": 66951.7, "close_time": 1774357199999, "quote_volume": 11817.76735, "trades": 316, "taker_buy_base": 33134.3, "taker_buy_quote": 5837.49541 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1757, "high": 0.1793, "low": 0.1757, "close": 0.1782, "volume": 140706.3, "close_time": 1774360799999, "quote_volume": 24897.81665, "trades": 398, "taker_buy_base": 87343.1, "taker_buy_quote": 15407.48842 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1783, "high": 0.1835, "low": 0.173, "close": 0.1738, "volume": 212035.4, "close_time": 1774364399999, "quote_volume": 37546.96831, "trades": 1347, "taker_buy_base": 127056.1, "taker_buy_quote": 22530.34946 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.174, "high": 0.174, "low": 0.1689, "close": 0.1689, "volume": 42928.9, "close_time": 1774367999999, "quote_volume": 7365.56125, "trades": 249, "taker_buy_base": 17017.0, "taker_buy_quote": 2923.53373 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1693, "high": 0.1699, "low": 0.1674, "close": 0.1698, "volume": 13653.6, "close_time": 1774371599999, "quote_volume": 2299.27698, "trades": 89, "taker_buy_base": 6731.1, "taker_buy_quote": 1134.79459 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.1701, "high": 0.1703, "low": 0.1691, "close": 0.17, "volume": 7389.7, "close_time": 1774375199999, "quote_volume": 1255.81578, "trades": 63, "taker_buy_base": 5448.7, "taker_buy_quote": 926.15696 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.1704, "high": 0.1716, "low": 0.17, "close": 0.1714, "volume": 3673.0, "close_time": 1774378799999, "quote_volume": 627.17628, "trades": 70, "taker_buy_base": 1486.5, "taker_buy_quote": 253.88329 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1713, "high": 0.1736, "low": 0.1713, "close": 0.1729, "volume": 17157.4, "close_time": 1774382399999, "quote_volume": 2959.24218, "trades": 101, "taker_buy_base": 10710.4, "taker_buy_quote": 1848.34187 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.173, "high": 0.1767, "low": 0.1721, "close": 0.1744, "volume": 31407.5, "close_time": 1774385999999, "quote_volume": 5484.30554, "trades": 181, "taker_buy_base": 18746.1, "taker_buy_quote": 3279.02772 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1742, "high": 0.1745, "low": 0.173, "close": 0.1739, "volume": 3042.4, "close_time": 1774389599999, "quote_volume": 528.53259, "trades": 56, "taker_buy_base": 1170.7, "taker_buy_quote": 203.3845 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.1737, "high": 0.1756, "low": 0.1733, "close": 0.1756, "volume": 5097.2, "close_time": 1774393199999, "quote_volume": 885.23532, "trades": 36, "taker_buy_base": 246.1, "taker_buy_quote": 42.90648 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1755, "high": 0.1759, "low": 0.1744, "close": 0.1745, "volume": 7676.2, "close_time": 1774396799999, "quote_volume": 1347.97409, "trades": 49, "taker_buy_base": 6219.0, "taker_buy_quote": 1092.53721 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1746, "high": 0.1769, "low": 0.1728, "close": 0.176, "volume": 42578.7, "close_time": 1774400399999, "quote_volume": 7447.00921, "trades": 300, "taker_buy_base": 34732.6, "taker_buy_quote": 6074.57978 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.1758, "high": 0.1813, "low": 0.1757, "close": 0.1801, "volume": 99925.1, "close_time": 1774403999999, "quote_volume": 17877.83132, "trades": 398, "taker_buy_base": 43522.8, "taker_buy_quote": 7790.95666 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.18, "high": 0.1825, "low": 0.1793, "close": 0.1809, "volume": 61259.4, "close_time": 1774407599999, "quote_volume": 11085.80403, "trades": 274, "taker_buy_base": 32742.1, "taker_buy_quote": 5939.93239 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1808, "high": 0.1824, "low": 0.1777, "close": 0.1783, "volume": 42889.4, "close_time": 1774411199999, "quote_volume": 7737.10253, "trades": 226, "taker_buy_base": 15110.2, "taker_buy_quote": 2734.90421 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1793, "high": 0.183, "low": 0.1778, "close": 0.1829, "volume": 43485.0, "close_time": 1774414799999, "quote_volume": 7842.26755, "trades": 239, "taker_buy_base": 29839.6, "taker_buy_quote": 5397.86299 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1823, "high": 0.1881, "low": 0.1819, "close": 0.1871, "volume": 63842.3, "close_time": 1774418399999, "quote_volume": 11786.59251, "trades": 396, "taker_buy_base": 23975.7, "taker_buy_quote": 4447.05831 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.1865, "high": 0.1877, "low": 0.1795, "close": 0.1816, "volume": 69937.0, "close_time": 1774421999999, "quote_volume": 12900.13179, "trades": 411, "taker_buy_base": 38764.2, "taker_buy_quote": 7190.57028 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1817, "high": 0.1842, "low": 0.1814, "close": 0.1821, "volume": 54201.0, "close_time": 1774425599999, "quote_volume": 9907.01217, "trades": 332, "taker_buy_base": 18462.4, "taker_buy_quote": 3374.57107 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1819, "high": 0.1841, "low": 0.181, "close": 0.182, "volume": 26110.7, "close_time": 1774429199999, "quote_volume": 4753.60792, "trades": 237, "taker_buy_base": 18989.6, "taker_buy_quote": 3458.07474 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1823, "high": 0.1827, "low": 0.1803, "close": 0.181, "volume": 16331.8, "close_time": 1774432799999, "quote_volume": 2959.45946, "trades": 129, "taker_buy_base": 11681.8, "taker_buy_quote": 2116.91435 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.1808, "high": 0.1812, "low": 0.1758, "close": 0.1758, "volume": 42775.2, "close_time": 1774436399999, "quote_volume": 7627.23735, "trades": 248, "taker_buy_base": 24620.6, "taker_buy_quote": 4402.65735 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.176, "high": 0.176, "low": 0.1742, "close": 0.1742, "volume": 7416.1, "close_time": 1774439999999, "quote_volume": 1300.8438, "trades": 80, "taker_buy_base": 5409.5, "taker_buy_quote": 948.84384 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1743, "high": 0.1761, "low": 0.1742, "close": 0.1744, "volume": 21302.7, "close_time": 1774443599999, "quote_volume": 3731.73156, "trades": 121, "taker_buy_base": 9088.4, "taker_buy_quote": 1595.0538 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1741, "high": 0.1744, "low": 0.1737, "close": 0.1744, "volume": 11048.5, "close_time": 1774447199999, "quote_volume": 1923.73543, "trades": 59, "taker_buy_base": 8488.6, "taker_buy_quote": 1478.20244 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1741, "high": 0.1747, "low": 0.1739, "close": 0.1741, "volume": 6203.3, "close_time": 1774450799999, "quote_volume": 1081.11287, "trades": 37, "taker_buy_base": 4708.4, "taker_buy_quote": 820.54038 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1739, "high": 0.1739, "low": 0.1692, "close": 0.1704, "volume": 28354.2, "close_time": 1774454399999, "quote_volume": 4850.62352, "trades": 175, "taker_buy_base": 17291.3, "taker_buy_quote": 2953.25426 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1698, "high": 0.1739, "low": 0.1698, "close": 0.1735, "volume": 17523.5, "close_time": 1774457999999, "quote_volume": 3007.76299, "trades": 89, "taker_buy_base": 10437.2, "taker_buy_quote": 1789.41399 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1736, "high": 0.1743, "low": 0.1727, "close": 0.1729, "volume": 7768.2, "close_time": 1774461599999, "quote_volume": 1346.49182, "trades": 56, "taker_buy_base": 1545.7, "taker_buy_quote": 267.55472 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1728, "high": 0.1743, "low": 0.1722, "close": 0.1738, "volume": 7188.6, "close_time": 1774465199999, "quote_volume": 1247.54322, "trades": 48, "taker_buy_base": 1124.1, "taker_buy_quote": 194.5585 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.174, "high": 0.1743, "low": 0.173, "close": 0.173, "volume": 1656.3, "close_time": 1774468799999, "quote_volume": 287.49864, "trades": 29, "taker_buy_base": 284.5, "taker_buy_quote": 49.46855 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1728, "high": 0.1737, "low": 0.1717, "close": 0.1726, "volume": 5439.7, "close_time": 1774472399999, "quote_volume": 937.81762, "trades": 34, "taker_buy_base": 4155.9, "taker_buy_quote": 716.53869 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.1729, "high": 0.1732, "low": 0.1726, "close": 0.1731, "volume": 2700.5, "close_time": 1774475999999, "quote_volume": 466.93066, "trades": 41, "taker_buy_base": 1405.7, "taker_buy_quote": 243.09566 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.173, "high": 0.1737, "low": 0.1728, "close": 0.1728, "volume": 5711.4, "close_time": 1774479599999, "quote_volume": 988.13165, "trades": 37, "taker_buy_base": 469.9, "taker_buy_quote": 81.44939 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1728, "high": 0.1728, "low": 0.1707, "close": 0.1708, "volume": 5980.2, "close_time": 1774483199999, "quote_volume": 1023.37007, "trades": 46, "taker_buy_base": 4795.1, "taker_buy_quote": 820.3043 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1709, "high": 0.1717, "low": 0.1672, "close": 0.1672, "volume": 17877.0, "close_time": 1774486799999, "quote_volume": 3024.82284, "trades": 111, "taker_buy_base": 10220.6, "taker_buy_quote": 1732.31234 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1674, "high": 0.1682, "low": 0.1649, "close": 0.1664, "volume": 19086.9, "close_time": 1774490399999, "quote_volume": 3172.17183, "trades": 96, "taker_buy_base": 14725.7, "taker_buy_quote": 2446.23572 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1665, "high": 0.1673, "low": 0.1646, "close": 0.1646, "volume": 5019.3, "close_time": 1774493999999, "quote_volume": 833.32573, "trades": 82, "taker_buy_base": 2387.2, "taker_buy_quote": 396.7121 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1644, "high": 0.1646, "low": 0.163, "close": 0.1631, "volume": 2414.2, "close_time": 1774497599999, "quote_volume": 395.22865, "trades": 43, "taker_buy_base": 1215.0, "taker_buy_quote": 198.99135 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.163, "high": 0.1659, "low": 0.1629, "close": 0.1653, "volume": 28293.1, "close_time": 1774501199999, "quote_volume": 4656.54802, "trades": 115, "taker_buy_base": 18276.5, "taker_buy_quote": 3002.97191 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1654, "high": 0.1666, "low": 0.1644, "close": 0.1651, "volume": 9976.2, "close_time": 1774504799999, "quote_volume": 1654.0201, "trades": 60, "taker_buy_base": 7336.4, "taker_buy_quote": 1217.18976 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.1652, "high": 0.1697, "low": 0.1652, "close": 0.1688, "volume": 36115.2, "close_time": 1774508399999, "quote_volume": 6055.63458, "trades": 133, "taker_buy_base": 17931.4, "taker_buy_quote": 3007.90932 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1694, "high": 0.1736, "low": 0.1694, "close": 0.1726, "volume": 29331.8, "close_time": 1774511999999, "quote_volume": 5004.45429, "trades": 184, "taker_buy_base": 14535.9, "taker_buy_quote": 2477.63457 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1721, "high": 0.173, "low": 0.1705, "close": 0.1724, "volume": 42785.2, "close_time": 1774515599999, "quote_volume": 7347.88148, "trades": 233, "taker_buy_base": 23679.5, "taker_buy_quote": 4065.09279 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1726, "high": 0.1781, "low": 0.1726, "close": 0.1772, "volume": 63459.5, "close_time": 1774519199999, "quote_volume": 11189.94486, "trades": 311, "taker_buy_base": 31767.4, "taker_buy_quote": 5597.90198 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1769, "high": 0.1776, "low": 0.1721, "close": 0.1746, "volume": 102496.3, "close_time": 1774522799999, "quote_volume": 17916.84449, "trades": 338, "taker_buy_base": 47733.1, "taker_buy_quote": 8343.04055 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.1748, "high": 0.1778, "low": 0.1746, "close": 0.1769, "volume": 47240.6, "close_time": 1774526399999, "quote_volume": 8334.50638, "trades": 218, "taker_buy_base": 10998.1, "taker_buy_quote": 1941.55435 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1761, "high": 0.1804, "low": 0.1667, "close": 0.175, "volume": 206924.7, "close_time": 1774529999999, "quote_volume": 36326.89802, "trades": 1115, "taker_buy_base": 130676.6, "taker_buy_quote": 22925.95964 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.1752, "high": 0.179, "low": 0.1752, "close": 0.178, "volume": 41240.0, "close_time": 1774533599999, "quote_volume": 7343.37696, "trades": 303, "taker_buy_base": 31206.3, "taker_buy_quote": 5559.7192 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.1782, "high": 0.1845, "low": 0.1776, "close": 0.1833, "volume": 60103.4, "close_time": 1774537199999, "quote_volume": 10880.60253, "trades": 364, "taker_buy_base": 37194.8, "taker_buy_quote": 6730.35701 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1829, "high": 0.1862, "low": 0.1819, "close": 0.1826, "volume": 85044.3, "close_time": 1774540799999, "quote_volume": 15656.21119, "trades": 386, "taker_buy_base": 34463.8, "taker_buy_quote": 6350.50509 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1827, "high": 0.1831, "low": 0.1796, "close": 0.1797, "volume": 36297.7, "close_time": 1774544399999, "quote_volume": 6585.16748, "trades": 192, "taker_buy_base": 19351.4, "taker_buy_quote": 3511.7778 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.1794, "high": 0.1805, "low": 0.1788, "close": 0.1797, "volume": 33453.0, "close_time": 1774547999999, "quote_volume": 6018.6692, "trades": 109, "taker_buy_base": 17483.1, "taker_buy_quote": 3142.80161 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1799, "high": 0.1807, "low": 0.1775, "close": 0.1796, "volume": 51191.4, "close_time": 1774551599999, "quote_volume": 9169.05145, "trades": 170, "taker_buy_base": 31839.6, "taker_buy_quote": 5713.25776 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1794, "high": 0.1796, "low": 0.1766, "close": 0.1772, "volume": 38174.4, "close_time": 1774555199999, "quote_volume": 6770.16184, "trades": 83, "taker_buy_base": 26384.6, "taker_buy_quote": 4678.62604 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1774, "high": 0.1798, "low": 0.1765, "close": 0.1786, "volume": 20247.1, "close_time": 1774558799999, "quote_volume": 3604.16912, "trades": 160, "taker_buy_base": 15374.2, "taker_buy_quote": 2734.77803 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1786, "high": 0.1786, "low": 0.1757, "close": 0.1765, "volume": 18321.9, "close_time": 1774562399999, "quote_volume": 3245.54612, "trades": 102, "taker_buy_base": 9924.5, "taker_buy_quote": 1759.11385 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1768, "high": 0.1773, "low": 0.1747, "close": 0.1769, "volume": 12773.0, "close_time": 1774565999999, "quote_volume": 2245.24189, "trades": 51, "taker_buy_base": 8334.2, "taker_buy_quote": 1468.5269 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.1776, "high": 0.1776, "low": 0.1748, "close": 0.1748, "volume": 5764.9, "close_time": 1774569599999, "quote_volume": 1013.52522, "trades": 63, "taker_buy_base": 1539.9, "taker_buy_quote": 271.6998 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.175, "high": 0.1774, "low": 0.1748, "close": 0.1769, "volume": 38123.2, "close_time": 1774573199999, "quote_volume": 6694.61367, "trades": 132, "taker_buy_base": 24759.8, "taker_buy_quote": 4346.1863 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.177, "high": 0.1815, "low": 0.1769, "close": 0.181, "volume": 99256.9, "close_time": 1774576799999, "quote_volume": 17817.63434, "trades": 399, "taker_buy_base": 55098.2, "taker_buy_quote": 9890.88403 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.1809, "high": 0.1843, "low": 0.1802, "close": 0.1837, "volume": 39192.8, "close_time": 1774580399999, "quote_volume": 7135.12296, "trades": 220, "taker_buy_base": 25461.2, "taker_buy_quote": 4644.226 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1837, "high": 0.1841, "low": 0.1761, "close": 0.1773, "volume": 66073.7, "close_time": 1774583999999, "quote_volume": 11874.84878, "trades": 304, "taker_buy_base": 21154.1, "taker_buy_quote": 3801.44785 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1766, "high": 0.1777, "low": 0.1727, "close": 0.1761, "volume": 64472.1, "close_time": 1774587599999, "quote_volume": 11303.1055, "trades": 254, "taker_buy_base": 42279.3, "taker_buy_quote": 7424.97114 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1759, "high": 0.1768, "low": 0.1759, "close": 0.1761, "volume": 9812.2, "close_time": 1774591199999, "quote_volume": 1729.9598, "trades": 72, "taker_buy_base": 7624.8, "taker_buy_quote": 1344.43437 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.1761, "high": 0.1761, "low": 0.1719, "close": 0.1747, "volume": 92655.5, "close_time": 1774594799999, "quote_volume": 16090.52438, "trades": 296, "taker_buy_base": 41420.6, "taker_buy_quote": 7190.92257 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1747, "high": 0.1756, "low": 0.1719, "close": 0.173, "volume": 19447.8, "close_time": 1774598399999, "quote_volume": 3391.34172, "trades": 107, "taker_buy_base": 9425.0, "taker_buy_quote": 1643.50418 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1728, "high": 0.1745, "low": 0.1716, "close": 0.1728, "volume": 28405.3, "close_time": 1774601999999, "quote_volume": 4916.25404, "trades": 143, "taker_buy_base": 12635.2, "taker_buy_quote": 2187.11241 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1727, "high": 0.1733, "low": 0.1709, "close": 0.1723, "volume": 33221.2, "close_time": 1774605599999, "quote_volume": 5712.31718, "trades": 136, "taker_buy_base": 17804.6, "taker_buy_quote": 3066.8828 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.1722, "high": 0.1755, "low": 0.1697, "close": 0.1712, "volume": 62692.3, "close_time": 1774609199999, "quote_volume": 10843.08707, "trades": 265, "taker_buy_base": 42588.9, "taker_buy_quote": 7368.22124 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1684, "close": 0.1693, "volume": 38634.8, "close_time": 1774612799999, "quote_volume": 6550.63229, "trades": 140, "taker_buy_base": 16689.5, "taker_buy_quote": 2830.56835 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1696, "high": 0.1708, "low": 0.1684, "close": 0.1684, "volume": 39060.7, "close_time": 1774616399999, "quote_volume": 6622.78947, "trades": 172, "taker_buy_base": 31133.0, "taker_buy_quote": 5279.5507 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1682, "high": 0.1696, "low": 0.168, "close": 0.1684, "volume": 14680.2, "close_time": 1774619999999, "quote_volume": 2478.75887, "trades": 96, "taker_buy_base": 11162.5, "taker_buy_quote": 1885.32334 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1679, "high": 0.1679, "low": 0.1663, "close": 0.1674, "volume": 12150.5, "close_time": 1774623599999, "quote_volume": 2034.09317, "trades": 97, "taker_buy_base": 4323.1, "taker_buy_quote": 722.71788 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1675, "high": 0.1679, "low": 0.1653, "close": 0.1672, "volume": 25116.3, "close_time": 1774627199999, "quote_volume": 4178.72543, "trades": 149, "taker_buy_base": 11010.0, "taker_buy_quote": 1831.80536 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1671, "high": 0.1686, "low": 0.1665, "close": 0.1665, "volume": 7456.2, "close_time": 1774630799999, "quote_volume": 1250.70021, "trades": 54, "taker_buy_base": 5473.6, "taker_buy_quote": 919.43998 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1663, "high": 0.1678, "low": 0.1658, "close": 0.1659, "volume": 11379.5, "close_time": 1774634399999, "quote_volume": 1898.88994, "trades": 73, "taker_buy_base": 9716.9, "taker_buy_quote": 1621.5149 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.1659, "high": 0.1659, "low": 0.1642, "close": 0.1645, "volume": 28136.7, "close_time": 1774637999999, "quote_volume": 4634.6284, "trades": 67, "taker_buy_base": 5437.8, "taker_buy_quote": 897.94038 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1645, "high": 0.1655, "low": 0.1642, "close": 0.1654, "volume": 2622.4, "close_time": 1774641599999, "quote_volume": 432.52386, "trades": 32, "taker_buy_base": 1228.6, "taker_buy_quote": 202.52099 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1654, "high": 0.1654, "low": 0.164, "close": 0.1645, "volume": 2020.5, "close_time": 1774645199999, "quote_volume": 332.80172, "trades": 26, "taker_buy_base": 663.3, "taker_buy_quote": 109.20777 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1646, "high": 0.1647, "low": 0.1644, "close": 0.1647, "volume": 6133.3, "close_time": 1774648799999, "quote_volume": 1008.91149, "trades": 55, "taker_buy_base": 3555.3, "taker_buy_quote": 584.83661 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.164, "high": 0.164, "low": 0.1637, "close": 0.1637, "volume": 265.6, "close_time": 1774652399999, "quote_volume": 43.50372, "trades": 4, "taker_buy_base": 215.6, "taker_buy_quote": 35.30372 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.1639, "high": 0.165, "low": 0.1634, "close": 0.1648, "volume": 19914.1, "close_time": 1774655999999, "quote_volume": 3272.91047, "trades": 65, "taker_buy_base": 15196.9, "taker_buy_quote": 2499.49593 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1649, "high": 0.1652, "low": 0.164, "close": 0.1645, "volume": 3558.8, "close_time": 1774659599999, "quote_volume": 585.63476, "trades": 22, "taker_buy_base": 2548.5, "taker_buy_quote": 419.61159 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.1635, "high": 0.1636, "low": 0.1612, "close": 0.1627, "volume": 19104.1, "close_time": 1774663199999, "quote_volume": 3099.11835, "trades": 82, "taker_buy_base": 8205.5, "taker_buy_quote": 1333.2042 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.1628, "high": 0.1632, "low": 0.162, "close": 0.1625, "volume": 7283.3, "close_time": 1774666799999, "quote_volume": 1182.98954, "trades": 36, "taker_buy_base": 1565.5, "taker_buy_quote": 254.50034 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1629, "high": 0.1668, "low": 0.1629, "close": 0.1668, "volume": 17240.2, "close_time": 1774670399999, "quote_volume": 2853.01233, "trades": 103, "taker_buy_base": 8777.4, "taker_buy_quote": 1450.64946 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1667, "high": 0.1688, "low": 0.1656, "close": 0.1677, "volume": 17976.5, "close_time": 1774673999999, "quote_volume": 3012.64161, "trades": 135, "taker_buy_base": 9654.1, "taker_buy_quote": 1618.31326 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.1675, "high": 0.1679, "low": 0.1664, "close": 0.1669, "volume": 11938.3, "close_time": 1774677599999, "quote_volume": 1992.62023, "trades": 131, "taker_buy_base": 9197.7, "taker_buy_quote": 1535.12515 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.167, "high": 0.1705, "low": 0.167, "close": 0.1689, "volume": 20140.7, "close_time": 1774681199999, "quote_volume": 3414.68336, "trades": 99, "taker_buy_base": 8097.4, "taker_buy_quote": 1371.54441 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.1686, "high": 0.1697, "low": 0.1676, "close": 0.1687, "volume": 5284.7, "close_time": 1774684799999, "quote_volume": 891.22541, "trades": 68, "taker_buy_base": 2948.9, "taker_buy_quote": 497.03592 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1695, "high": 0.1695, "low": 0.1672, "close": 0.1686, "volume": 20842.0, "close_time": 1774688399999, "quote_volume": 3502.70952, "trades": 83, "taker_buy_base": 10972.2, "taker_buy_quote": 1846.77185 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.1687, "high": 0.1701, "low": 0.1683, "close": 0.1685, "volume": 39013.9, "close_time": 1774691999999, "quote_volume": 6616.48297, "trades": 100, "taker_buy_base": 4769.1, "taker_buy_quote": 806.58888 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1686, "high": 0.1691, "low": 0.1679, "close": 0.1686, "volume": 6525.0, "close_time": 1774695599999, "quote_volume": 1100.93581, "trades": 40, "taker_buy_base": 5235.2, "taker_buy_quote": 883.72675 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.1681, "high": 0.1707, "low": 0.1679, "close": 0.1689, "volume": 30653.8, "close_time": 1774699199999, "quote_volume": 5190.11922, "trades": 98, "taker_buy_base": 13766.0, "taker_buy_quote": 2323.14396 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1683, "high": 0.1684, "low": 0.1664, "close": 0.1668, "volume": 10952.7, "close_time": 1774702799999, "quote_volume": 1831.68242, "trades": 59, "taker_buy_base": 8066.1, "taker_buy_quote": 1350.02377 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1671, "high": 0.1695, "low": 0.1671, "close": 0.1688, "volume": 16287.9, "close_time": 1774706399999, "quote_volume": 2742.14302, "trades": 86, "taker_buy_base": 10594.0, "taker_buy_quote": 1782.66062 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.1686, "high": 0.1686, "low": 0.1661, "close": 0.1665, "volume": 7855.1, "close_time": 1774709999999, "quote_volume": 1313.9187, "trades": 52, "taker_buy_base": 2681.8, "taker_buy_quote": 448.90145 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.1664, "high": 0.1666, "low": 0.1651, "close": 0.1659, "volume": 25786.9, "close_time": 1774713599999, "quote_volume": 4284.66329, "trades": 108, "taker_buy_base": 23729.3, "taker_buy_quote": 3943.29206 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1663, "high": 0.1766, "low": 0.1659, "close": 0.1709, "volume": 340959.4, "close_time": 1774717199999, "quote_volume": 58215.44154, "trades": 1372, "taker_buy_base": 171458.0, "taker_buy_quote": 29255.26973 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.1714, "high": 0.1718, "low": 0.1689, "close": 0.1692, "volume": 22297.5, "close_time": 1774720799999, "quote_volume": 3794.16361, "trades": 114, "taker_buy_base": 14021.9, "taker_buy_quote": 2391.06095 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.1692, "high": 0.1699, "low": 0.1689, "close": 0.1689, "volume": 3993.3, "close_time": 1774724399999, "quote_volume": 676.83019, "trades": 31, "taker_buy_base": 2676.1, "taker_buy_quote": 453.7566 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.1697, "high": 0.1717, "low": 0.1697, "close": 0.1711, "volume": 5459.6, "close_time": 1774727999999, "quote_volume": 932.72884, "trades": 61, "taker_buy_base": 3619.1, "taker_buy_quote": 618.2378 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1709, "high": 0.171, "low": 0.1695, "close": 0.1699, "volume": 5051.5, "close_time": 1774731599999, "quote_volume": 859.99505, "trades": 52, "taker_buy_base": 1834.6, "taker_buy_quote": 312.33894 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.1705, "high": 0.1705, "low": 0.1683, "close": 0.1686, "volume": 7076.0, "close_time": 1774735199999, "quote_volume": 1198.50569, "trades": 50, "taker_buy_base": 3045.4, "taker_buy_quote": 516.39349 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.1688, "high": 0.1694, "low": 0.1688, "close": 0.1693, "volume": 7785.2, "close_time": 1774738799999, "quote_volume": 1315.06288, "trades": 22, "taker_buy_base": 7735.2, "taker_buy_quote": 1306.60288 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.1686, "high": 0.1687, "low": 0.1662, "close": 0.1671, "volume": 6030.5, "close_time": 1774742399999, "quote_volume": 1012.90031, "trades": 24, "taker_buy_base": 2920.1, "taker_buy_quote": 491.87069 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1666, "high": 0.1666, "low": 0.1642, "close": 0.1647, "volume": 6031.4, "close_time": 1774745999999, "quote_volume": 994.29122, "trades": 41, "taker_buy_base": 2854.1, "taker_buy_quote": 470.72228 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.1649, "high": 0.1659, "low": 0.164, "close": 0.1641, "volume": 11765.6, "close_time": 1774749599999, "quote_volume": 1937.4799, "trades": 47, "taker_buy_base": 2539.8, "taker_buy_quote": 419.19272 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.1646, "high": 0.1651, "low": 0.1643, "close": 0.1643, "volume": 2318.6, "close_time": 1774753199999, "quote_volume": 381.85143, "trades": 26, "taker_buy_base": 1645.8, "taker_buy_quote": 271.10855 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.1643, "high": 0.1655, "low": 0.1642, "close": 0.165, "volume": 5959.8, "close_time": 1774756799999, "quote_volume": 980.90104, "trades": 52, "taker_buy_base": 1844.0, "taker_buy_quote": 303.75404 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1651, "high": 0.1652, "low": 0.1644, "close": 0.1651, "volume": 2084.2, "close_time": 1774760399999, "quote_volume": 343.60809, "trades": 15, "taker_buy_base": 696.9, "taker_buy_quote": 114.95986 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.1648, "high": 0.1657, "low": 0.1645, "close": 0.1657, "volume": 4611.1, "close_time": 1774763999999, "quote_volume": 761.40328, "trades": 47, "taker_buy_base": 2960.0, "taker_buy_quote": 488.88361 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.1656, "high": 0.1656, "low": 0.1634, "close": 0.1639, "volume": 10345.6, "close_time": 1774767599999, "quote_volume": 1696.95472, "trades": 52, "taker_buy_base": 5843.0, "taker_buy_quote": 957.19453 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1636, "high": 0.1644, "low": 0.1635, "close": 0.1638, "volume": 5151.9, "close_time": 1774771199999, "quote_volume": 845.16844, "trades": 53, "taker_buy_base": 2885.0, "taker_buy_quote": 473.41564 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1639, "high": 0.1644, "low": 0.1639, "close": 0.1639, "volume": 6627.1, "close_time": 1774774799999, "quote_volume": 1087.9124, "trades": 33, "taker_buy_base": 4785.4, "taker_buy_quote": 785.77227 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.1638, "high": 0.1641, "low": 0.1633, "close": 0.1633, "volume": 4055.3, "close_time": 1774778399999, "quote_volume": 664.22542, "trades": 44, "taker_buy_base": 2760.1, "taker_buy_quote": 452.24727 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.163, "high": 0.163, "low": 0.1615, "close": 0.1618, "volume": 13581.0, "close_time": 1774781999999, "quote_volume": 2202.89593, "trades": 66, "taker_buy_base": 10304.6, "taker_buy_quote": 1671.20362 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.1615, "high": 0.1623, "low": 0.1615, "close": 0.1623, "volume": 1324.1, "close_time": 1774785599999, "quote_volume": 214.62084, "trades": 15, "taker_buy_base": 557.9, "taker_buy_quote": 90.41889 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1624, "high": 0.1624, "low": 0.161, "close": 0.1612, "volume": 26207.7, "close_time": 1774789199999, "quote_volume": 4238.47138, "trades": 54, "taker_buy_base": 20095.7, "taker_buy_quote": 3251.64372 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.1616, "high": 0.1616, "low": 0.1587, "close": 0.1597, "volume": 24984.0, "close_time": 1774792799999, "quote_volume": 3992.41592, "trades": 149, "taker_buy_base": 14085.5, "taker_buy_quote": 2250.57659 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.1594, "high": 0.1599, "low": 0.1586, "close": 0.1587, "volume": 9631.1, "close_time": 1774796399999, "quote_volume": 1533.86691, "trades": 63, "taker_buy_base": 6230.5, "taker_buy_quote": 992.98946 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1588, "high": 0.1588, "low": 0.1571, "close": 0.1574, "volume": 11323.0, "close_time": 1774799999999, "quote_volume": 1786.45087, "trades": 85, "taker_buy_base": 3588.8, "taker_buy_quote": 566.46012 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1573, "high": 0.1583, "low": 0.1573, "close": 0.1576, "volume": 7486.8, "close_time": 1774803599999, "quote_volume": 1182.61809, "trades": 57, "taker_buy_base": 5164.1, "taker_buy_quote": 816.19484 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.1578, "high": 0.1586, "low": 0.1576, "close": 0.1585, "volume": 1922.2, "close_time": 1774807199999, "quote_volume": 304.17563, "trades": 23, "taker_buy_base": 1094.3, "taker_buy_quote": 173.15933 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.1579, "high": 0.158, "low": 0.1568, "close": 0.1575, "volume": 21617.2, "close_time": 1774810799999, "quote_volume": 3412.97242, "trades": 45, "taker_buy_base": 2130.9, "taker_buy_quote": 335.30807 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.1574, "high": 0.1574, "low": 0.1568, "close": 0.157, "volume": 1329.4, "close_time": 1774814399999, "quote_volume": 208.72993, "trades": 13, "taker_buy_base": 268.2, "taker_buy_quote": 42.09217 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.157, "high": 0.1576, "low": 0.1569, "close": 0.1576, "volume": 794.8, "close_time": 1774817999999, "quote_volume": 124.8941, "trades": 10, "taker_buy_base": 458.4, "taker_buy_quote": 72.08771 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.1575, "high": 0.158, "low": 0.1574, "close": 0.158, "volume": 1285.4, "close_time": 1774821599999, "quote_volume": 202.53003, "trades": 15, "taker_buy_base": 648.1, "taker_buy_quote": 102.15219 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.1572, "high": 0.1581, "low": 0.1542, "close": 0.1569, "volume": 21938.4, "close_time": 1774825199999, "quote_volume": 3428.31026, "trades": 47, "taker_buy_base": 21108.0, "taker_buy_quote": 3298.48452 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.1577, "high": 0.1577, "low": 0.1562, "close": 0.1562, "volume": 3294.4, "close_time": 1774828799999, "quote_volume": 516.63379, "trades": 34, "taker_buy_base": 1509.0, "taker_buy_quote": 236.52224 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.156, "high": 0.1585, "low": 0.1557, "close": 0.1576, "volume": 7468.0, "close_time": 1774832399999, "quote_volume": 1168.45116, "trades": 52, "taker_buy_base": 5636.2, "taker_buy_quote": 881.14318 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.1581, "high": 0.1609, "low": 0.1581, "close": 0.1598, "volume": 11223.4, "close_time": 1774835999999, "quote_volume": 1792.22167, "trades": 49, "taker_buy_base": 2766.9, "taker_buy_quote": 440.98176 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.1594, "high": 0.1594, "low": 0.1576, "close": 0.1589, "volume": 6250.8, "close_time": 1774839599999, "quote_volume": 991.81826, "trades": 53, "taker_buy_base": 3055.4, "taker_buy_quote": 484.57068 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.1579, "high": 0.1586, "low": 0.1576, "close": 0.1585, "volume": 3350.7, "close_time": 1774843199999, "quote_volume": 530.32029, "trades": 33, "taker_buy_base": 2381.7, "taker_buy_quote": 377.09532 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1585, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 3242.9, "close_time": 1774846799999, "quote_volume": 514.11355, "trades": 31, "taker_buy_base": 1650.8, "taker_buy_quote": 261.59087 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.1573, "high": 0.1573, "low": 0.1564, "close": 0.1565, "volume": 3284.6, "close_time": 1774850399999, "quote_volume": 514.56362, "trades": 36, "taker_buy_base": 1207.1, "taker_buy_quote": 189.17738 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.1563, "high": 0.1571, "low": 0.1563, "close": 0.1571, "volume": 1029.6, "close_time": 1774853999999, "quote_volume": 161.25198, "trades": 13, "taker_buy_base": 545.1, "taker_buy_quote": 85.40642 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 16919.2, "close_time": 1774857599999, "quote_volume": 2664.1319, "trades": 43, "taker_buy_base": 15712.9, "taker_buy_quote": 2474.29755 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1576, "high": 0.1579, "low": 0.1571, "close": 0.1579, "volume": 2776.6, "close_time": 1774861199999, "quote_volume": 437.86832, "trades": 26, "taker_buy_base": 1427.0, "taker_buy_quote": 224.97372 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.1571, "high": 0.1571, "low": 0.1566, "close": 0.1568, "volume": 310.7, "close_time": 1774864799999, "quote_volume": 48.72407, "trades": 4, "taker_buy_base": 86.9, "taker_buy_quote": 13.62592 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.1569, "high": 0.1598, "low": 0.1568, "close": 0.1594, "volume": 5757.8, "close_time": 1774868399999, "quote_volume": 915.15077, "trades": 28, "taker_buy_base": 1245.8, "taker_buy_quote": 197.42141 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.1596, "high": 0.1596, "low": 0.1588, "close": 0.1588, "volume": 2451.5, "close_time": 1774871999999, "quote_volume": 389.88864, "trades": 23, "taker_buy_base": 1251.6, "taker_buy_quote": 199.16239 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1588, "high": 0.1591, "low": 0.1581, "close": 0.1591, "volume": 1373.6, "close_time": 1774875599999, "quote_volume": 217.87925, "trades": 19, "taker_buy_base": 911.8, "taker_buy_quote": 144.64302 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.159, "high": 0.1615, "low": 0.159, "close": 0.1596, "volume": 10054.3, "close_time": 1774879199999, "quote_volume": 1616.99672, "trades": 56, "taker_buy_base": 2529.3, "taker_buy_quote": 406.79117 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.1594, "high": 0.1594, "low": 0.1576, "close": 0.1583, "volume": 6028.8, "close_time": 1774882799999, "quote_volume": 954.7611, "trades": 39, "taker_buy_base": 1210.9, "taker_buy_quote": 191.528 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.1585, "high": 0.1591, "low": 0.1579, "close": 0.1584, "volume": 6443.5, "close_time": 1774886399999, "quote_volume": 1021.07555, "trades": 44, "taker_buy_base": 1528.3, "taker_buy_quote": 242.11644 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1583, "high": 0.1585, "low": 0.1575, "close": 0.1576, "volume": 750.0, "close_time": 1774889999999, "quote_volume": 118.355, "trades": 15, "taker_buy_base": 500.0, "taker_buy_quote": 78.82 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.1579, "high": 0.158, "low": 0.1564, "close": 0.1566, "volume": 2828.7, "close_time": 1774893599999, "quote_volume": 443.8074, "trades": 34, "taker_buy_base": 1681.2, "taker_buy_quote": 263.91882 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.1567, "high": 0.1567, "low": 0.1553, "close": 0.1553, "volume": 1825.1, "close_time": 1774897199999, "quote_volume": 284.47563, "trades": 24, "taker_buy_base": 963.7, "taker_buy_quote": 150.20904 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.1552, "high": 0.1552, "low": 0.1536, "close": 0.1544, "volume": 6341.2, "close_time": 1774900799999, "quote_volume": 979.16151, "trades": 52, "taker_buy_base": 2278.9, "taker_buy_quote": 351.701 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1548, "high": 0.1554, "low": 0.1544, "close": 0.1551, "volume": 4503.4, "close_time": 1774904399999, "quote_volume": 697.84514, "trades": 13, "taker_buy_base": 4453.4, "taker_buy_quote": 690.07514 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.1553, "high": 0.1564, "low": 0.1553, "close": 0.1562, "volume": 9600.3, "close_time": 1774907999999, "quote_volume": 1497.4049, "trades": 82, "taker_buy_base": 7500.5, "taker_buy_quote": 1170.25327 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.1561, "high": 0.1576, "low": 0.1561, "close": 0.1573, "volume": 11928.7, "close_time": 1774911599999, "quote_volume": 1870.74392, "trades": 20, "taker_buy_base": 11409.6, "taker_buy_quote": 1789.27816 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.1572, "high": 0.1572, "low": 0.1557, "close": 0.1559, "volume": 1345.0, "close_time": 1774915199999, "quote_volume": 209.98164, "trades": 17, "taker_buy_base": 659.1, "taker_buy_quote": 102.89842 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1557, "high": 0.1569, "low": 0.155, "close": 0.1564, "volume": 1507.8, "close_time": 1774918799999, "quote_volume": 235.17932, "trades": 25, "taker_buy_base": 1157.8, "taker_buy_quote": 180.63432 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.1568, "high": 0.1601, "low": 0.1567, "close": 0.1597, "volume": 10720.3, "close_time": 1774922399999, "quote_volume": 1707.47701, "trades": 58, "taker_buy_base": 2051.6, "taker_buy_quote": 325.28878 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.1594, "high": 0.1594, "low": 0.1585, "close": 0.1586, "volume": 5271.0, "close_time": 1774925999999, "quote_volume": 838.10842, "trades": 23, "taker_buy_base": 1126.6, "taker_buy_quote": 179.15548 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.1578, "high": 0.158, "low": 0.1571, "close": 0.1578, "volume": 5806.0, "close_time": 1774929599999, "quote_volume": 915.05061, "trades": 31, "taker_buy_base": 917.6, "taker_buy_quote": 144.75552 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1579, "high": 0.16, "low": 0.1576, "close": 0.1594, "volume": 4365.4, "close_time": 1774933199999, "quote_volume": 693.26508, "trades": 28, "taker_buy_base": 3927.9, "taker_buy_quote": 623.89306 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.1593, "high": 0.1603, "low": 0.1581, "close": 0.1601, "volume": 11526.4, "close_time": 1774936799999, "quote_volume": 1828.38392, "trades": 61, "taker_buy_base": 5505.6, "taker_buy_quote": 873.77901 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.1601, "high": 0.1636, "low": 0.1588, "close": 0.1597, "volume": 110093.4, "close_time": 1774940399999, "quote_volume": 17807.61142, "trades": 343, "taker_buy_base": 41330.7, "taker_buy_quote": 6639.43182 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.1596, "high": 0.1598, "low": 0.1582, "close": 0.1593, "volume": 45349.5, "close_time": 1774943999999, "quote_volume": 7190.53038, "trades": 57, "taker_buy_base": 40183.5, "taker_buy_quote": 6367.90461 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1593, "high": 0.1608, "low": 0.1583, "close": 0.1585, "volume": 18817.8, "close_time": 1774947599999, "quote_volume": 3004.49892, "trades": 94, "taker_buy_base": 8548.8, "taker_buy_quote": 1369.30135 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.1586, "high": 0.1609, "low": 0.1577, "close": 0.1606, "volume": 19228.0, "close_time": 1774951199999, "quote_volume": 3067.88079, "trades": 130, "taker_buy_base": 13024.9, "taker_buy_quote": 2078.03083 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.1608, "high": 0.1611, "low": 0.1595, "close": 0.16, "volume": 12115.4, "close_time": 1774954799999, "quote_volume": 1938.02946, "trades": 82, "taker_buy_base": 6828.9, "taker_buy_quote": 1092.24792 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.16, "high": 0.163, "low": 0.159, "close": 0.1604, "volume": 40144.7, "close_time": 1774958399999, "quote_volume": 6488.55916, "trades": 181, "taker_buy_base": 12318.6, "taker_buy_quote": 1978.82379 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.161, "high": 0.1629, "low": 0.1598, "close": 0.1605, "volume": 13328.7, "close_time": 1774961999999, "quote_volume": 2149.67017, "trades": 94, "taker_buy_base": 3137.0, "taker_buy_quote": 505.99739 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1606, "high": 0.1624, "low": 0.1604, "close": 0.1608, "volume": 5102.2, "close_time": 1774965599999, "quote_volume": 823.89091, "trades": 79, "taker_buy_base": 2463.9, "taker_buy_quote": 397.5911 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1606, "high": 0.1608, "low": 0.1578, "close": 0.1584, "volume": 7346.5, "close_time": 1774969199999, "quote_volume": 1168.0642, "trades": 82, "taker_buy_base": 2628.1, "taker_buy_quote": 418.98029 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.1587, "high": 0.162, "low": 0.1586, "close": 0.161, "volume": 20630.7, "close_time": 1774972799999, "quote_volume": 3314.62203, "trades": 109, "taker_buy_base": 14176.4, "taker_buy_quote": 2280.81543 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.161, "high": 0.1616, "low": 0.1609, "close": 0.1616, "volume": 2090.2, "close_time": 1774976399999, "quote_volume": 336.85828, "trades": 30, "taker_buy_base": 1425.5, "taker_buy_quote": 229.67011 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1617, "high": 0.1625, "low": 0.1613, "close": 0.1614, "volume": 6288.0, "close_time": 1774979999999, "quote_volume": 1018.69805, "trades": 36, "taker_buy_base": 1902.2, "taker_buy_quote": 308.03832 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.1614, "high": 0.1618, "low": 0.1614, "close": 0.1617, "volume": 1360.0, "close_time": 1774983599999, "quote_volume": 219.88835, "trades": 17, "taker_buy_base": 760.5, "taker_buy_quote": 122.96714 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.1623, "high": 0.1644, "low": 0.162, "close": 0.164, "volume": 18985.2, "close_time": 1774987199999, "quote_volume": 3098.0384, "trades": 96, "taker_buy_base": 13424.2, "taker_buy_quote": 2187.59788 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1639, "high": 0.1651, "low": 0.1637, "close": 0.1644, "volume": 20247.3, "close_time": 1774990799999, "quote_volume": 3331.0321, "trades": 65, "taker_buy_base": 12541.6, "taker_buy_quote": 2064.77809 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.1643, "high": 0.1644, "low": 0.1629, "close": 0.1631, "volume": 3078.5, "close_time": 1774994399999, "quote_volume": 504.46125, "trades": 46, "taker_buy_base": 1887.2, "taker_buy_quote": 309.43775 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1621, "high": 0.1624, "low": 0.1618, "close": 0.1623, "volume": 300.0, "close_time": 1774997999999, "quote_volume": 48.64, "trades": 6, "taker_buy_base": 200.0, "taker_buy_quote": 32.43 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.1617, "high": 0.1617, "low": 0.1611, "close": 0.1611, "volume": 150.0, "close_time": 1775001599999, "quote_volume": 24.215, "trades": 3, "taker_buy_base": 50.0, "taker_buy_quote": 8.055 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1606, "high": 0.1609, "low": 0.1602, "close": 0.1609, "volume": 749.3, "close_time": 1775005199999, "quote_volume": 120.27243, "trades": 8, "taker_buy_base": 250.0, "taker_buy_quote": 40.105 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.161, "high": 0.161, "low": 0.1603, "close": 0.1603, "volume": 1960.3, "close_time": 1775008799999, "quote_volume": 314.27109, "trades": 6, "taker_buy_base": 50.0, "taker_buy_quote": 8.05 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.1602, "high": 0.1607, "low": 0.1598, "close": 0.1607, "volume": 12314.3, "close_time": 1775012399999, "quote_volume": 1969.50108, "trades": 16, "taker_buy_base": 7927.7, "taker_buy_quote": 1268.4774 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.1616, "high": 0.1616, "low": 0.1608, "close": 0.1616, "volume": 8075.1, "close_time": 1775015999999, "quote_volume": 1301.25713, "trades": 40, "taker_buy_base": 7138.6, "taker_buy_quote": 1150.39939 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1613, "high": 0.1613, "low": 0.1596, "close": 0.1598, "volume": 6415.9, "close_time": 1775019599999, "quote_volume": 1026.34734, "trades": 41, "taker_buy_base": 5301.2, "taker_buy_quote": 847.82102 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.1596, "high": 0.1613, "low": 0.1596, "close": 0.1606, "volume": 1442.9, "close_time": 1775023199999, "quote_volume": 231.66411, "trades": 19, "taker_buy_base": 967.4, "taker_buy_quote": 155.37008 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.1611, "high": 0.1616, "low": 0.1611, "close": 0.1616, "volume": 422.6, "close_time": 1775026799999, "quote_volume": 68.22875, "trades": 7, "taker_buy_base": 422.6, "taker_buy_quote": 68.22875 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.1616, "high": 0.1627, "low": 0.1616, "close": 0.1627, "volume": 844.2, "close_time": 1775030399999, "quote_volume": 136.75632, "trades": 16, "taker_buy_base": 622.8, "taker_buy_quote": 100.89918 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1624, "high": 0.1641, "low": 0.1624, "close": 0.163, "volume": 1866.0, "close_time": 1775033999999, "quote_volume": 305.1108, "trades": 36, "taker_buy_base": 536.9, "taker_buy_quote": 87.79599 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.1634, "high": 0.1634, "low": 0.1626, "close": 0.1632, "volume": 1355.2, "close_time": 1775037599999, "quote_volume": 220.8219, "trades": 25, "taker_buy_base": 470.5, "taker_buy_quote": 76.70825 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.1629, "high": 0.163, "low": 0.162, "close": 0.1621, "volume": 767.1, "close_time": 1775041199999, "quote_volume": 124.7228, "trades": 14, "taker_buy_base": 247.0, "taker_buy_quote": 40.13515 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1623, "high": 0.1636, "low": 0.1622, "close": 0.1632, "volume": 6173.0, "close_time": 1775044799999, "quote_volume": 1006.12301, "trades": 20, "taker_buy_base": 5652.3, "taker_buy_quote": 921.20616 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.163, "high": 0.1645, "low": 0.1623, "close": 0.163, "volume": 31037.5, "close_time": 1775048399999, "quote_volume": 5076.85847, "trades": 87, "taker_buy_base": 20007.4, "taker_buy_quote": 3273.19357 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.1626, "high": 0.1642, "low": 0.1621, "close": 0.1635, "volume": 18900.7, "close_time": 1775051999999, "quote_volume": 3088.24879, "trades": 79, "taker_buy_base": 9826.8, "taker_buy_quote": 1608.74195 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.1635, "high": 0.1635, "low": 0.1622, "close": 0.1635, "volume": 6072.3, "close_time": 1775055599999, "quote_volume": 990.30493, "trades": 49, "taker_buy_base": 5038.1, "taker_buy_quote": 821.80662 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.1628, "high": 0.163, "low": 0.1626, "close": 0.163, "volume": 739.7, "close_time": 1775059199999, "quote_volume": 120.39932, "trades": 14, "taker_buy_base": 359.4, "taker_buy_quote": 58.51577 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1635, "high": 0.1647, "low": 0.1626, "close": 0.1634, "volume": 8341.2, "close_time": 1775062799999, "quote_volume": 1365.44993, "trades": 59, "taker_buy_base": 5698.6, "taker_buy_quote": 933.75595 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.1638, "high": 0.1638, "low": 0.1627, "close": 0.1629, "volume": 2586.5, "close_time": 1775066399999, "quote_volume": 421.38945, "trades": 13, "taker_buy_base": 123.5, "taker_buy_quote": 20.14345 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1628, "high": 0.1629, "low": 0.1624, "close": 0.1626, "volume": 920.9, "close_time": 1775069999999, "quote_volume": 149.77924, "trades": 16, "taker_buy_base": 310.7, "taker_buy_quote": 50.55943 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.1624, "high": 0.1636, "low": 0.1624, "close": 0.1634, "volume": 651.6, "close_time": 1775073599999, "quote_volume": 106.22121, "trades": 11, "taker_buy_base": 344.7, "taker_buy_quote": 56.10785 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1634, "high": 0.1634, "low": 0.1621, "close": 0.1622, "volume": 4194.7, "close_time": 1775077199999, "quote_volume": 684.36058, "trades": 12, "taker_buy_base": 141.3, "taker_buy_quote": 22.98951 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.1625, "high": 0.163, "low": 0.1625, "close": 0.163, "volume": 727.2, "close_time": 1775080799999, "quote_volume": 118.34503, "trades": 12, "taker_buy_base": 330.2, "taker_buy_quote": 53.72343 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.1618, "high": 0.162, "low": 0.1616, "close": 0.1619, "volume": 3257.1, "close_time": 1775084399999, "quote_volume": 526.53597, "trades": 20, "taker_buy_base": 1589.6, "taker_buy_quote": 256.95977 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.1618, "high": 0.162, "low": 0.1617, "close": 0.1617, "volume": 602.7, "close_time": 1775087999999, "quote_volume": 97.51539, "trades": 9, "taker_buy_base": 220.5, "taker_buy_quote": 35.6916 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1616, "high": 0.1635, "low": 0.1611, "close": 0.1635, "volume": 14912.8, "close_time": 1775091599999, "quote_volume": 2414.16281, "trades": 44, "taker_buy_base": 13842.3, "taker_buy_quote": 2240.84041 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1641, "high": 0.1643, "low": 0.1596, "close": 0.1599, "volume": 21468.9, "close_time": 1775095199999, "quote_volume": 3484.34837, "trades": 86, "taker_buy_base": 18283.0, "taker_buy_quote": 2968.3467 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.1591, "high": 0.1591, "low": 0.1571, "close": 0.1577, "volume": 8211.1, "close_time": 1775098799999, "quote_volume": 1295.1855, "trades": 51, "taker_buy_base": 4360.4, "taker_buy_quote": 687.12013 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.1578, "high": 0.1586, "low": 0.1574, "close": 0.1574, "volume": 989.3, "close_time": 1775102399999, "quote_volume": 156.24006, "trades": 17, "taker_buy_base": 370.5, "taker_buy_quote": 58.51225 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1576, "high": 0.1577, "low": 0.1573, "close": 0.1573, "volume": 1159.6, "close_time": 1775105999999, "quote_volume": 182.5985, "trades": 19, "taker_buy_base": 738.2, "taker_buy_quote": 116.25145 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.1574, "high": 0.1592, "low": 0.1571, "close": 0.1589, "volume": 5664.1, "close_time": 1775109599999, "quote_volume": 894.19022, "trades": 39, "taker_buy_base": 4474.5, "taker_buy_quote": 706.15421 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.1588, "high": 0.1596, "low": 0.1588, "close": 0.1594, "volume": 1998.1, "close_time": 1775113199999, "quote_volume": 318.2342, "trades": 22, "taker_buy_base": 1064.8, "taker_buy_quote": 169.53613 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.1594, "high": 0.1617, "low": 0.1594, "close": 0.1616, "volume": 13238.3, "close_time": 1775116799999, "quote_volume": 2123.31942, "trades": 45, "taker_buy_base": 8660.5, "taker_buy_quote": 1388.85292 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1613, "high": 0.1618, "low": 0.1601, "close": 0.1607, "volume": 1430.6, "close_time": 1775120399999, "quote_volume": 230.28512, "trades": 25, "taker_buy_base": 788.6, "taker_buy_quote": 127.05451 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.1607, "high": 0.1617, "low": 0.1602, "close": 0.1607, "volume": 2626.5, "close_time": 1775123999999, "quote_volume": 422.69624, "trades": 46, "taker_buy_base": 1447.6, "taker_buy_quote": 232.96639 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.1609, "high": 0.1609, "low": 0.1602, "close": 0.1603, "volume": 1232.1, "close_time": 1775127599999, "quote_volume": 197.68004, "trades": 16, "taker_buy_base": 558.6, "taker_buy_quote": 89.65564 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.1604, "high": 0.1605, "low": 0.1593, "close": 0.1595, "volume": 2627.3, "close_time": 1775131199999, "quote_volume": 419.79885, "trades": 32, "taker_buy_base": 1885.6, "taker_buy_quote": 301.18539 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1595, "high": 0.1595, "low": 0.1585, "close": 0.1594, "volume": 4911.5, "close_time": 1775134799999, "quote_volume": 780.89325, "trades": 25, "taker_buy_base": 3881.4, "taker_buy_quote": 617.08466 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.1592, "high": 0.1592, "low": 0.1528, "close": 0.1553, "volume": 81461.7, "close_time": 1775138399999, "quote_volume": 12686.83024, "trades": 145, "taker_buy_base": 24023.8, "taker_buy_quote": 3727.14246 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.1554, "high": 0.1569, "low": 0.1553, "close": 0.1569, "volume": 3920.9, "close_time": 1775141999999, "quote_volume": 611.29501, "trades": 28, "taker_buy_base": 2760.1, "taker_buy_quote": 430.14827 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.1568, "high": 0.1576, "low": 0.1568, "close": 0.1574, "volume": 1128.6, "close_time": 1775145599999, "quote_volume": 177.51, "trades": 10, "taker_buy_base": 991.6, "taker_buy_quote": 155.93985 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1573, "high": 0.1576, "low": 0.1567, "close": 0.1573, "volume": 1388.4, "close_time": 1775149199999, "quote_volume": 218.27003, "trades": 20, "taker_buy_base": 751.1, "taker_buy_quote": 118.10276 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.1567, "high": 0.1572, "low": 0.156, "close": 0.156, "volume": 3555.6, "close_time": 1775152799999, "quote_volume": 556.07199, "trades": 25, "taker_buy_base": 3267.1, "taker_buy_quote": 510.93675 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.1561, "high": 0.1575, "low": 0.1561, "close": 0.1575, "volume": 112.3, "close_time": 1775156399999, "quote_volume": 17.63293, "trades": 2, "taker_buy_base": 73.5, "taker_buy_quote": 11.57625 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.1576, "high": 0.1576, "low": 0.1572, "close": 0.1576, "volume": 1296.6, "close_time": 1775159999999, "quote_volume": 204.13175, "trades": 18, "taker_buy_base": 1073.1, "taker_buy_quote": 168.9205 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1574, "high": 0.1574, "low": 0.1572, "close": 0.1572, "volume": 296.9, "close_time": 1775163599999, "quote_volume": 46.69268, "trades": 5, "taker_buy_base": 100.0, "taker_buy_quote": 15.73 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.1567, "high": 0.1567, "low": 0.1559, "close": 0.1559, "volume": 223.3, "close_time": 1775167199999, "quote_volume": 34.92923, "trades": 5, "taker_buy_base": 173.3, "taker_buy_quote": 27.12923 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.1561, "high": 0.1561, "low": 0.155, "close": 0.1558, "volume": 5813.4, "close_time": 1775170799999, "quote_volume": 904.748, "trades": 22, "taker_buy_base": 120.6, "taker_buy_quote": 18.80526 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.1562, "high": 0.1563, "low": 0.1559, "close": 0.156, "volume": 1611.3, "close_time": 1775174399999, "quote_volume": 251.51505, "trades": 17, "taker_buy_base": 1495.8, "taker_buy_quote": 233.48395 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1553, "high": 0.1555, "low": 0.155, "close": 0.155, "volume": 302.1, "close_time": 1775177999999, "quote_volume": 46.91186, "trades": 8, "taker_buy_base": 50.0, "taker_buy_quote": 7.765 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.1551, "high": 0.1558, "low": 0.1549, "close": 0.1549, "volume": 23935.6, "close_time": 1775181599999, "quote_volume": 3716.33872, "trades": 47, "taker_buy_base": 6481.0, "taker_buy_quote": 1008.44298 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.1547, "high": 0.1552, "low": 0.1541, "close": 0.155, "volume": 130052.7, "close_time": 1775185199999, "quote_volume": 20136.59918, "trades": 66, "taker_buy_base": 9110.8, "taker_buy_quote": 1409.06142 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.1551, "high": 0.1556, "low": 0.1551, "close": 0.1552, "volume": 392.1, "close_time": 1775188799999, "quote_volume": 60.91971, "trades": 7, "taker_buy_base": 267.9, "taker_buy_quote": 41.59419 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1552, "high": 0.1555, "low": 0.1549, "close": 0.1555, "volume": 4601.8, "close_time": 1775192399999, "quote_volume": 714.64818, "trades": 14, "taker_buy_base": 4374.4, "taker_buy_quote": 679.31648 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.1557, "high": 0.1575, "low": 0.1557, "close": 0.1572, "volume": 12499.9, "close_time": 1775195999999, "quote_volume": 1953.6623, "trades": 20, "taker_buy_base": 12407.6, "taker_buy_quote": 1939.14197 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.1571, "high": 0.1571, "low": 0.1565, "close": 0.1569, "volume": 531.0, "close_time": 1775199599999, "quote_volume": 83.29968, "trades": 10, "taker_buy_base": 136.5, "taker_buy_quote": 21.41415 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.1568, "high": 0.157, "low": 0.1568, "close": 0.1569, "volume": 314.9, "close_time": 1775203199999, "quote_volume": 49.42384, "trades": 8, "taker_buy_base": 132.3, "taker_buy_quote": 20.7711 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1569, "high": 0.1571, "low": 0.1569, "close": 0.1569, "volume": 974.9, "close_time": 1775206799999, "quote_volume": 153.03487, "trades": 15, "taker_buy_base": 753.2, "taker_buy_quote": 118.25014 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.157, "high": 0.1575, "low": 0.1569, "close": 0.1573, "volume": 1061.5, "close_time": 1775210399999, "quote_volume": 166.74077, "trades": 15, "taker_buy_base": 859.9, "taker_buy_quote": 135.10215 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1573, "high": 0.1575, "low": 0.1567, "close": 0.1575, "volume": 11592.1, "close_time": 1775213999999, "quote_volume": 1820.90966, "trades": 22, "taker_buy_base": 4949.4, "taker_buy_quote": 777.32875 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.1574, "high": 0.1579, "low": 0.1571, "close": 0.1578, "volume": 2071.4, "close_time": 1775217599999, "quote_volume": 326.98705, "trades": 5, "taker_buy_base": 2021.4, "taker_buy_quote": 319.09705 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1579, "high": 0.1586, "low": 0.1566, "close": 0.1567, "volume": 14100.4, "close_time": 1775221199999, "quote_volume": 2227.62622, "trades": 26, "taker_buy_base": 13773.0, "taker_buy_quote": 2176.26006 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.1564, "high": 0.1588, "low": 0.1562, "close": 0.1575, "volume": 22573.5, "close_time": 1775224799999, "quote_volume": 3555.11195, "trades": 81, "taker_buy_base": 15926.7, "taker_buy_quote": 2509.2626 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.1578, "high": 0.1588, "low": 0.1573, "close": 0.1587, "volume": 9889.3, "close_time": 1775228399999, "quote_volume": 1561.04741, "trades": 40, "taker_buy_base": 9211.7, "taker_buy_quote": 1454.13968 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.1586, "high": 0.1593, "low": 0.1586, "close": 0.1593, "volume": 13410.0, "close_time": 1775231999999, "quote_volume": 2130.70153, "trades": 31, "taker_buy_base": 12954.5, "taker_buy_quote": 2058.39931 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1591, "high": 0.1619, "low": 0.1589, "close": 0.1605, "volume": 68726.3, "close_time": 1775235599999, "quote_volume": 11029.89297, "trades": 91, "taker_buy_base": 54750.0, "taker_buy_quote": 8787.70371 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.1606, "high": 0.1623, "low": 0.1606, "close": 0.1619, "volume": 24528.8, "close_time": 1775239199999, "quote_volume": 3965.9808, "trades": 40, "taker_buy_base": 16948.2, "taker_buy_quote": 2743.16184 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.1614, "high": 0.1632, "low": 0.1614, "close": 0.1623, "volume": 24328.8, "close_time": 1775242799999, "quote_volume": 3961.90018, "trades": 38, "taker_buy_base": 22369.1, "taker_buy_quote": 3642.48839 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.1622, "high": 0.1636, "low": 0.162, "close": 0.1625, "volume": 1609.4, "close_time": 1775246399999, "quote_volume": 262.1078, "trades": 26, "taker_buy_base": 1197.3, "taker_buy_quote": 195.10783 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1626, "high": 0.1626, "low": 0.1615, "close": 0.1616, "volume": 854.6, "close_time": 1775249999999, "quote_volume": 138.39588, "trades": 15, "taker_buy_base": 754.6, "taker_buy_quote": 122.19588 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.1617, "high": 0.1628, "low": 0.1615, "close": 0.1628, "volume": 1259.0, "close_time": 1775253599999, "quote_volume": 203.93722, "trades": 23, "taker_buy_base": 959.0, "taker_buy_quote": 155.25487 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1635, "high": 0.1652, "low": 0.162, "close": 0.163, "volume": 66359.0, "close_time": 1775257199999, "quote_volume": 10891.22332, "trades": 115, "taker_buy_base": 48509.3, "taker_buy_quote": 7970.19411 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1632, "high": 0.1636, "low": 0.1626, "close": 0.1634, "volume": 25646.0, "close_time": 1775260799999, "quote_volume": 4179.70934, "trades": 44, "taker_buy_base": 8582.0, "taker_buy_quote": 1399.65096 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1628, "high": 0.1628, "low": 0.1617, "close": 0.1618, "volume": 4623.3, "close_time": 1775264399999, "quote_volume": 748.16057, "trades": 9, "taker_buy_base": 190.3, "taker_buy_quote": 30.79717 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.1616, "high": 0.1618, "low": 0.1616, "close": 0.1618, "volume": 3675.8, "close_time": 1775267999999, "quote_volume": 594.02444, "trades": 3, "taker_buy_base": 3600.0, "taker_buy_quote": 581.76 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.1624, "high": 0.1647, "low": 0.1623, "close": 0.1647, "volume": 1636.2, "close_time": 1775271599999, "quote_volume": 268.15879, "trades": 7, "taker_buy_base": 1560.4, "taker_buy_quote": 255.82613 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.1642, "high": 0.1654, "low": 0.1639, "close": 0.1648, "volume": 6464.4, "close_time": 1775275199999, "quote_volume": 1066.07304, "trades": 22, "taker_buy_base": 6147.6, "taker_buy_quote": 1013.93432 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1656, "high": 0.1666, "low": 0.1648, "close": 0.1648, "volume": 18276.9, "close_time": 1775278799999, "quote_volume": 3027.09753, "trades": 40, "taker_buy_base": 12561.4, "taker_buy_quote": 2082.1316 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.1646, "high": 0.1646, "low": 0.1627, "close": 0.1636, "volume": 1653.1, "close_time": 1775282399999, "quote_volume": 270.98951, "trades": 20, "taker_buy_base": 752.6, "taker_buy_quote": 123.09592 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.1635, "high": 0.1643, "low": 0.1635, "close": 0.1643, "volume": 15780.1, "close_time": 1775285999999, "quote_volume": 2584.49825, "trades": 21, "taker_buy_base": 963.1, "taker_buy_quote": 157.97033 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.1646, "high": 0.1653, "low": 0.1642, "close": 0.1652, "volume": 4460.3, "close_time": 1775289599999, "quote_volume": 736.06619, "trades": 20, "taker_buy_base": 4033.7, "taker_buy_quote": 665.83589 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1653, "high": 0.167, "low": 0.1643, "close": 0.1657, "volume": 34886.0, "close_time": 1775293199999, "quote_volume": 5785.47967, "trades": 85, "taker_buy_base": 17443.1, "taker_buy_quote": 2899.91847 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.1666, "high": 0.1688, "low": 0.1651, "close": 0.1657, "volume": 27543.4, "close_time": 1775296799999, "quote_volume": 4597.4777, "trades": 67, "taker_buy_base": 13808.0, "taker_buy_quote": 2312.16128 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1661, "high": 0.1673, "low": 0.1649, "close": 0.1653, "volume": 18609.5, "close_time": 1775300399999, "quote_volume": 3088.77772, "trades": 42, "taker_buy_base": 1388.4, "taker_buy_quote": 230.9752 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1651, "high": 0.1655, "low": 0.1648, "close": 0.1653, "volume": 3220.9, "close_time": 1775303999999, "quote_volume": 532.21421, "trades": 23, "taker_buy_base": 2788.6, "taker_buy_quote": 460.80342 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1649, "high": 0.1649, "low": 0.1637, "close": 0.1641, "volume": 4558.0, "close_time": 1775307599999, "quote_volume": 750.91447, "trades": 19, "taker_buy_base": 564.9, "taker_buy_quote": 92.71801 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1643, "high": 0.1655, "low": 0.1643, "close": 0.165, "volume": 15149.3, "close_time": 1775311199999, "quote_volume": 2502.30391, "trades": 22, "taker_buy_base": 11214.5, "taker_buy_quote": 1852.99241 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.1646, "high": 0.1652, "low": 0.1638, "close": 0.1652, "volume": 7353.8, "close_time": 1775314799999, "quote_volume": 1210.65312, "trades": 31, "taker_buy_base": 4818.5, "taker_buy_quote": 793.96491 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1653, "high": 0.1655, "low": 0.1641, "close": 0.1641, "volume": 749.9, "close_time": 1775318399999, "quote_volume": 123.50841, "trades": 15, "taker_buy_base": 294.2, "taker_buy_quote": 48.4388 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.164, "high": 0.1652, "low": 0.164, "close": 0.1652, "volume": 4177.3, "close_time": 1775321999999, "quote_volume": 687.45209, "trades": 13, "taker_buy_base": 4001.5, "taker_buy_quote": 658.56315 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.166, "high": 0.166, "low": 0.1654, "close": 0.1658, "volume": 532.3, "close_time": 1775325599999, "quote_volume": 88.24009, "trades": 13, "taker_buy_base": 139.9, "taker_buy_quote": 23.17744 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.166, "high": 0.1662, "low": 0.1657, "close": 0.1657, "volume": 8147.2, "close_time": 1775329199999, "quote_volume": 1350.69353, "trades": 18, "taker_buy_base": 398.7, "taker_buy_quote": 66.22407 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.1657, "high": 0.1661, "low": 0.1649, "close": 0.1653, "volume": 5977.0, "close_time": 1775332799999, "quote_volume": 987.71398, "trades": 35, "taker_buy_base": 1042.0, "taker_buy_quote": 172.55749 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1651, "high": 0.1658, "low": 0.1647, "close": 0.1651, "volume": 10196.3, "close_time": 1775336399999, "quote_volume": 1682.00813, "trades": 23, "taker_buy_base": 5003.0, "taker_buy_quote": 826.50262 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1646, "high": 0.1647, "low": 0.1641, "close": 0.1642, "volume": 1067.3, "close_time": 1775339999999, "quote_volume": 175.50843, "trades": 10, "taker_buy_base": 484.1, "taker_buy_quote": 79.51371 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.1642, "high": 0.1648, "low": 0.1642, "close": 0.1648, "volume": 265.0, "close_time": 1775343599999, "quote_volume": 43.61812, "trades": 6, "taker_buy_base": 265.0, "taker_buy_quote": 43.61812 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.1647, "high": 0.1652, "low": 0.1647, "close": 0.1652, "volume": 280.6, "close_time": 1775347199999, "quote_volume": 46.29918, "trades": 5, "taker_buy_base": 230.6, "taker_buy_quote": 38.06418 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1653, "high": 0.1653, "low": 0.1633, "close": 0.1634, "volume": 2986.3, "close_time": 1775350799999, "quote_volume": 491.60741, "trades": 18, "taker_buy_base": 609.1, "taker_buy_quote": 99.91581 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1639, "high": 0.1639, "low": 0.1631, "close": 0.1635, "volume": 10784.7, "close_time": 1775354399999, "quote_volume": 1762.17988, "trades": 27, "taker_buy_base": 4349.3, "taker_buy_quote": 711.53819 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1638, "high": 0.1648, "low": 0.1638, "close": 0.1647, "volume": 1784.6, "close_time": 1775357999999, "quote_volume": 292.70429, "trades": 22, "taker_buy_base": 1308.2, "taker_buy_quote": 214.57437 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.1648, "high": 0.1649, "low": 0.1639, "close": 0.1641, "volume": 6942.4, "close_time": 1775361599999, "quote_volume": 1139.44114, "trades": 13, "taker_buy_base": 330.6, "taker_buy_quote": 54.26564 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.164, "high": 0.1641, "low": 0.164, "close": 0.164, "volume": 150.0, "close_time": 1775365199999, "quote_volume": 24.605, "trades": 3, "taker_buy_base": 150.0, "taker_buy_quote": 24.605 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.1642, "high": 0.1644, "low": 0.1631, "close": 0.1631, "volume": 620.1, "close_time": 1775368799999, "quote_volume": 101.63004, "trades": 11, "taker_buy_base": 350.0, "taker_buy_quote": 57.315 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.1632, "high": 0.1632, "low": 0.1628, "close": 0.163, "volume": 510.3, "close_time": 1775372399999, "quote_volume": 83.21665, "trades": 8, "taker_buy_base": 209.3, "taker_buy_quote": 34.12855 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.1629, "high": 0.1629, "low": 0.1625, "close": 0.1628, "volume": 20890.4, "close_time": 1775375999999, "quote_volume": 3399.99386, "trades": 48, "taker_buy_base": 18437.2, "taker_buy_quote": 3000.69554 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1629, "high": 0.1638, "low": 0.1628, "close": 0.1637, "volume": 1335.2, "close_time": 1775379599999, "quote_volume": 218.19697, "trades": 17, "taker_buy_base": 788.1, "taker_buy_quote": 128.72499 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.1641, "high": 0.1643, "low": 0.1641, "close": 0.1642, "volume": 647.2, "close_time": 1775383199999, "quote_volume": 106.26552, "trades": 7, "taker_buy_base": 347.2, "taker_buy_quote": 57.03052 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.1642, "high": 0.1663, "low": 0.1642, "close": 0.1648, "volume": 11477.2, "close_time": 1775386799999, "quote_volume": 1899.39352, "trades": 33, "taker_buy_base": 4867.5, "taker_buy_quote": 804.0469 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.1648, "high": 0.1648, "low": 0.1645, "close": 0.1646, "volume": 479.9, "close_time": 1775390399999, "quote_volume": 79.02319, "trades": 11, "taker_buy_base": 429.9, "taker_buy_quote": 70.78319 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1648, "high": 0.1663, "low": 0.1636, "close": 0.1663, "volume": 12485.1, "close_time": 1775393999999, "quote_volume": 2056.93498, "trades": 50, "taker_buy_base": 8245.1, "taker_buy_quote": 1356.70646 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.1663, "high": 0.1676, "low": 0.1627, "close": 0.1638, "volume": 38927.2, "close_time": 1775397599999, "quote_volume": 6462.4092, "trades": 129, "taker_buy_base": 10603.3, "taker_buy_quote": 1745.80739 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.1653, "high": 0.1711, "low": 0.1653, "close": 0.1684, "volume": 33030.0, "close_time": 1775401199999, "quote_volume": 5533.58497, "trades": 122, "taker_buy_base": 29211.8, "taker_buy_quote": 4894.12722 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.1686, "high": 0.1727, "low": 0.1682, "close": 0.1714, "volume": 57482.5, "close_time": 1775404799999, "quote_volume": 9807.13169, "trades": 176, "taker_buy_base": 31894.8, "taker_buy_quote": 5421.01778 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1716, "high": 0.1726, "low": 0.1683, "close": 0.1685, "volume": 60114.0, "close_time": 1775408399999, "quote_volume": 10273.6573, "trades": 174, "taker_buy_base": 9779.6, "taker_buy_quote": 1658.24011 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1686, "high": 0.1697, "low": 0.1677, "close": 0.1695, "volume": 9772.9, "close_time": 1775411999999, "quote_volume": 1647.0915, "trades": 51, "taker_buy_base": 5331.8, "taker_buy_quote": 901.53959 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.1694, "high": 0.1702, "low": 0.1684, "close": 0.1692, "volume": 7613.8, "close_time": 1775415599999, "quote_volume": 1287.7581, "trades": 49, "taker_buy_base": 1164.6, "taker_buy_quote": 197.51923 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.1694, "high": 0.1736, "low": 0.1694, "close": 0.1729, "volume": 52700.6, "close_time": 1775419199999, "quote_volume": 9066.45994, "trades": 250, "taker_buy_base": 30083.4, "taker_buy_quote": 5177.07796 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1726, "high": 0.1733, "low": 0.1721, "close": 0.1731, "volume": 11295.2, "close_time": 1775422799999, "quote_volume": 1950.99131, "trades": 83, "taker_buy_base": 2693.7, "taker_buy_quote": 465.50988 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.1731, "high": 0.1739, "low": 0.1713, "close": 0.1728, "volume": 32557.5, "close_time": 1775426399999, "quote_volume": 5624.60823, "trades": 100, "taker_buy_base": 14222.4, "taker_buy_quote": 2459.69096 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.1729, "high": 0.1734, "low": 0.1718, "close": 0.1721, "volume": 10913.5, "close_time": 1775429999999, "quote_volume": 1880.80499, "trades": 40, "taker_buy_base": 1329.9, "taker_buy_quote": 229.44047 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.1721, "high": 0.1722, "low": 0.1716, "close": 0.1721, "volume": 2933.5, "close_time": 1775433599999, "quote_volume": 504.32979, "trades": 62, "taker_buy_base": 2097.3, "taker_buy_quote": 360.56519 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1723, "high": 0.1749, "low": 0.1721, "close": 0.1738, "volume": 22850.3, "close_time": 1775437199999, "quote_volume": 3962.68197, "trades": 135, "taker_buy_base": 12415.5, "taker_buy_quote": 2153.6812 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.1737, "high": 0.1754, "low": 0.1731, "close": 0.1745, "volume": 16615.4, "close_time": 1775440799999, "quote_volume": 2905.13419, "trades": 55, "taker_buy_base": 6206.9, "taker_buy_quote": 1086.16769 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1746, "high": 0.1762, "low": 0.1746, "close": 0.1759, "volume": 14794.4, "close_time": 1775444399999, "quote_volume": 2601.22591, "trades": 47, "taker_buy_base": 7202.3, "taker_buy_quote": 1266.44812 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.1762, "high": 0.1765, "low": 0.1757, "close": 0.1759, "volume": 25026.8, "close_time": 1775447999999, "quote_volume": 4413.85664, "trades": 64, "taker_buy_base": 23874.6, "taker_buy_quote": 4210.9981 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1761, "high": 0.1793, "low": 0.1761, "close": 0.1788, "volume": 70006.9, "close_time": 1775451599999, "quote_volume": 12440.27291, "trades": 132, "taker_buy_base": 39329.3, "taker_buy_quote": 6993.92452 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1787, "high": 0.1796, "low": 0.1756, "close": 0.1759, "volume": 76221.7, "close_time": 1775455199999, "quote_volume": 13546.67124, "trades": 122, "taker_buy_base": 14464.9, "taker_buy_quote": 2564.33725 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.1765, "high": 0.1786, "low": 0.1759, "close": 0.1785, "volume": 49774.0, "close_time": 1775458799999, "quote_volume": 8794.8738, "trades": 101, "taker_buy_base": 34576.4, "taker_buy_quote": 6109.28244 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.1784, "high": 0.1784, "low": 0.175, "close": 0.177, "volume": 38795.4, "close_time": 1775462399999, "quote_volume": 6839.34618, "trades": 109, "taker_buy_base": 7962.2, "taker_buy_quote": 1396.04538 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1771, "high": 0.1774, "low": 0.1759, "close": 0.1766, "volume": 21185.1, "close_time": 1775465999999, "quote_volume": 3739.83065, "trades": 65, "taker_buy_base": 11118.8, "taker_buy_quote": 1962.796 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.1764, "high": 0.1777, "low": 0.176, "close": 0.1773, "volume": 20030.4, "close_time": 1775469599999, "quote_volume": 3534.07598, "trades": 73, "taker_buy_base": 18176.0, "taker_buy_quote": 3205.93869 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.1774, "high": 0.1778, "low": 0.176, "close": 0.1762, "volume": 1291.5, "close_time": 1775473199999, "quote_volume": 228.70708, "trades": 23, "taker_buy_base": 706.9, "taker_buy_quote": 125.13485 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.1764, "high": 0.1784, "low": 0.1762, "close": 0.1784, "volume": 40857.2, "close_time": 1775476799999, "quote_volume": 7253.693, "trades": 72, "taker_buy_base": 18495.6, "taker_buy_quote": 3281.62377 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1784, "high": 0.181, "low": 0.1783, "close": 0.1795, "volume": 18785.8, "close_time": 1775480399999, "quote_volume": 3373.56671, "trades": 76, "taker_buy_base": 18067.1, "taker_buy_quote": 3244.6898 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1796, "high": 0.1818, "low": 0.1787, "close": 0.1801, "volume": 61231.3, "close_time": 1775483999999, "quote_volume": 11063.47188, "trades": 151, "taker_buy_base": 22492.2, "taker_buy_quote": 4049.59813 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1802, "high": 0.1824, "low": 0.1759, "close": 0.1769, "volume": 79418.4, "close_time": 1775487599999, "quote_volume": 14252.46397, "trades": 190, "taker_buy_base": 43783.5, "taker_buy_quote": 7895.92934 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.1771, "high": 0.1789, "low": 0.1771, "close": 0.1779, "volume": 23795.4, "close_time": 1775491199999, "quote_volume": 4236.40318, "trades": 73, "taker_buy_base": 18284.1, "taker_buy_quote": 3254.24507 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1784, "high": 0.1793, "low": 0.1778, "close": 0.1779, "volume": 11412.0, "close_time": 1775494799999, "quote_volume": 2031.42575, "trades": 37, "taker_buy_base": 8542.9, "taker_buy_quote": 1520.14485 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.1775, "high": 0.1798, "low": 0.1771, "close": 0.1795, "volume": 47862.4, "close_time": 1775498399999, "quote_volume": 8504.95815, "trades": 85, "taker_buy_base": 38246.2, "taker_buy_quote": 6800.87619 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.1793, "high": 0.1806, "low": 0.1793, "close": 0.1793, "volume": 13841.0, "close_time": 1775501999999, "quote_volume": 2492.67697, "trades": 63, "taker_buy_base": 6318.6, "taker_buy_quote": 1137.38085 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.1793, "high": 0.1793, "low": 0.1771, "close": 0.1777, "volume": 1882.0, "close_time": 1775505599999, "quote_volume": 334.69956, "trades": 17, "taker_buy_base": 613.4, "taker_buy_quote": 109.11289 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1774, "high": 0.1781, "low": 0.1774, "close": 0.1774, "volume": 4736.2, "close_time": 1775509199999, "quote_volume": 842.75461, "trades": 21, "taker_buy_base": 4095.0, "taker_buy_quote": 728.82073 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.1773, "high": 0.1778, "low": 0.1769, "close": 0.1774, "volume": 14910.8, "close_time": 1775512799999, "quote_volume": 2641.50864, "trades": 47, "taker_buy_base": 2398.3, "taker_buy_quote": 425.82732 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.178, "high": 0.1799, "low": 0.1766, "close": 0.1766, "volume": 45504.1, "close_time": 1775516399999, "quote_volume": 8151.89095, "trades": 88, "taker_buy_base": 21569.4, "taker_buy_quote": 3864.24544 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.1759, "high": 0.1768, "low": 0.1743, "close": 0.1751, "volume": 44891.3, "close_time": 1775519999999, "quote_volume": 7882.41203, "trades": 117, "taker_buy_base": 23121.7, "taker_buy_quote": 4069.617 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1754, "high": 0.1762, "low": 0.1718, "close": 0.173, "volume": 19236.5, "close_time": 1775523599999, "quote_volume": 3334.23509, "trades": 57, "taker_buy_base": 6397.6, "taker_buy_quote": 1106.76882 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1726, "high": 0.1736, "low": 0.1707, "close": 0.1712, "volume": 43533.1, "close_time": 1775527199999, "quote_volume": 7499.38061, "trades": 78, "taker_buy_base": 36220.3, "taker_buy_quote": 6235.98716 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1706, "high": 0.1712, "low": 0.1688, "close": 0.1708, "volume": 64453.2, "close_time": 1775530799999, "quote_volume": 10963.97577, "trades": 174, "taker_buy_base": 30527.0, "taker_buy_quote": 5198.4538 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.171, "high": 0.1723, "low": 0.171, "close": 0.1722, "volume": 2509.5, "close_time": 1775534399999, "quote_volume": 430.41343, "trades": 24, "taker_buy_base": 2287.1, "taker_buy_quote": 392.31694 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1721, "high": 0.1737, "low": 0.1719, "close": 0.173, "volume": 24394.3, "close_time": 1775537999999, "quote_volume": 4204.94459, "trades": 55, "taker_buy_base": 20565.3, "taker_buy_quote": 3544.94988 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.1727, "high": 0.1728, "low": 0.1702, "close": 0.1705, "volume": 11951.9, "close_time": 1775541599999, "quote_volume": 2049.69923, "trades": 24, "taker_buy_base": 348.6, "taker_buy_quote": 59.62333 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.1706, "high": 0.1706, "low": 0.1688, "close": 0.1705, "volume": 22582.8, "close_time": 1775545199999, "quote_volume": 3836.19626, "trades": 45, "taker_buy_base": 5048.6, "taker_buy_quote": 860.03294 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.1709, "high": 0.1733, "low": 0.1709, "close": 0.172, "volume": 24600.1, "close_time": 1775548799999, "quote_volume": 4248.40361, "trades": 50, "taker_buy_base": 13071.9, "taker_buy_quote": 2255.85325 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1718, "high": 0.1738, "low": 0.1714, "close": 0.1729, "volume": 23704.5, "close_time": 1775552399999, "quote_volume": 4093.23512, "trades": 91, "taker_buy_base": 18320.0, "taker_buy_quote": 3161.85742 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.1727, "high": 0.1734, "low": 0.1724, "close": 0.1726, "volume": 5558.0, "close_time": 1775555999999, "quote_volume": 960.04112, "trades": 33, "taker_buy_base": 1146.4, "taker_buy_quote": 198.35178 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.1723, "high": 0.1726, "low": 0.1712, "close": 0.1712, "volume": 20867.8, "close_time": 1775559599999, "quote_volume": 3578.50513, "trades": 72, "taker_buy_base": 18259.4, "taker_buy_quote": 3131.26359 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.1713, "high": 0.1713, "low": 0.1693, "close": 0.1693, "volume": 2510.3, "close_time": 1775563199999, "quote_volume": 426.92969, "trades": 24, "taker_buy_base": 296.2, "taker_buy_quote": 50.37976 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1694, "high": 0.1701, "low": 0.1672, "close": 0.168, "volume": 17596.4, "close_time": 1775566799999, "quote_volume": 2972.76141, "trades": 88, "taker_buy_base": 13048.3, "taker_buy_quote": 2207.83036 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.1683, "high": 0.1684, "low": 0.167, "close": 0.1675, "volume": 4732.9, "close_time": 1775570399999, "quote_volume": 791.06375, "trades": 18, "taker_buy_base": 448.0, "taker_buy_quote": 75.06559 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.1674, "high": 0.1674, "low": 0.1663, "close": 0.1663, "volume": 4597.5, "close_time": 1775573999999, "quote_volume": 768.3635, "trades": 14, "taker_buy_base": 4149.2, "taker_buy_quote": 693.54811 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.1661, "high": 0.1667, "low": 0.1661, "close": 0.1663, "volume": 1184.9, "close_time": 1775577599999, "quote_volume": 197.12966, "trades": 17, "taker_buy_base": 832.2, "taker_buy_quote": 138.50424 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1668, "high": 0.167, "low": 0.1666, "close": 0.167, "volume": 4178.7, "close_time": 1775581199999, "quote_volume": 697.35959, "trades": 30, "taker_buy_base": 3734.8, "taker_buy_quote": 623.31892 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.1666, "high": 0.1684, "low": 0.1664, "close": 0.1681, "volume": 1270.8, "close_time": 1775584799999, "quote_volume": 212.68954, "trades": 16, "taker_buy_base": 762.7, "taker_buy_quote": 127.79258 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.1675, "high": 0.1688, "low": 0.1664, "close": 0.1664, "volume": 8812.9, "close_time": 1775588399999, "quote_volume": 1476.88395, "trades": 31, "taker_buy_base": 8274.6, "taker_buy_quote": 1387.00766 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.167, "high": 0.1674, "low": 0.1654, "close": 0.1663, "volume": 10176.5, "close_time": 1775591999999, "quote_volume": 1693.96791, "trades": 43, "taker_buy_base": 672.3, "taker_buy_quote": 112.06428 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1664, "high": 0.1671, "low": 0.1662, "close": 0.1669, "volume": 45210.6, "close_time": 1775595599999, "quote_volume": 7538.24744, "trades": 49, "taker_buy_base": 32887.4, "taker_buy_quote": 5485.64587 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.1663, "high": 0.1693, "low": 0.1663, "close": 0.1687, "volume": 12071.1, "close_time": 1775599199999, "quote_volume": 2021.71826, "trades": 25, "taker_buy_base": 805.7, "taker_buy_quote": 135.05865 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.1689, "high": 0.1724, "low": 0.1688, "close": 0.1724, "volume": 10645.9, "close_time": 1775602799999, "quote_volume": 1815.69809, "trades": 65, "taker_buy_base": 9209.9, "taker_buy_quote": 1570.767 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.173, "high": 0.1764, "low": 0.1729, "close": 0.176, "volume": 36246.0, "close_time": 1775606399999, "quote_volume": 6335.76662, "trades": 88, "taker_buy_base": 14388.2, "taker_buy_quote": 2508.36282 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1759, "high": 0.1761, "low": 0.1747, "close": 0.1747, "volume": 13569.5, "close_time": 1775609999999, "quote_volume": 2381.13329, "trades": 40, "taker_buy_base": 630.4, "taker_buy_quote": 110.37337 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1749, "high": 0.1759, "low": 0.1746, "close": 0.1756, "volume": 9160.8, "close_time": 1775613599999, "quote_volume": 1601.26161, "trades": 28, "taker_buy_base": 571.8, "taker_buy_quote": 100.2001 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.1756, "high": 0.1775, "low": 0.1754, "close": 0.1769, "volume": 16803.7, "close_time": 1775617199999, "quote_volume": 2959.70774, "trades": 59, "taker_buy_base": 6089.5, "taker_buy_quote": 1072.53185 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1772, "high": 0.1773, "low": 0.1759, "close": 0.1759, "volume": 9349.0, "close_time": 1775620799999, "quote_volume": 1646.44501, "trades": 20, "taker_buy_base": 277.5, "taker_buy_quote": 49.0015 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.176, "high": 0.1806, "low": 0.176, "close": 0.1806, "volume": 21960.5, "close_time": 1775624399999, "quote_volume": 3928.13977, "trades": 65, "taker_buy_base": 17395.7, "taker_buy_quote": 3118.31295 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1805, "high": 0.1825, "low": 0.18, "close": 0.1814, "volume": 12282.4, "close_time": 1775627999999, "quote_volume": 2224.1808, "trades": 76, "taker_buy_base": 1902.5, "taker_buy_quote": 344.74799 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.181, "high": 0.1815, "low": 0.18, "close": 0.1801, "volume": 10551.6, "close_time": 1775631599999, "quote_volume": 1909.18254, "trades": 38, "taker_buy_base": 4798.3, "taker_buy_quote": 870.01589 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1798, "high": 0.1799, "low": 0.1791, "close": 0.1793, "volume": 9247.5, "close_time": 1775635199999, "quote_volume": 1658.94028, "trades": 30, "taker_buy_base": 8297.2, "taker_buy_quote": 1488.52599 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1789, "high": 0.2117, "low": 0.1782, "close": 0.1793, "volume": 719896.6, "close_time": 1775638799999, "quote_volume": 138847.27999, "trades": 2629, "taker_buy_base": 367371.2, "taker_buy_quote": 71157.99582 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1792, "high": 0.1819, "low": 0.1771, "close": 0.1794, "volume": 113668.2, "close_time": 1775642399999, "quote_volume": 20395.64477, "trades": 441, "taker_buy_base": 72794.0, "taker_buy_quote": 13083.89791 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1797, "high": 0.1847, "low": 0.1797, "close": 0.1833, "volume": 59468.1, "close_time": 1775645999999, "quote_volume": 10858.90544, "trades": 206, "taker_buy_base": 29460.8, "taker_buy_quote": 5389.83388 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1828, "high": 0.1865, "low": 0.1828, "close": 0.1829, "volume": 74902.9, "close_time": 1775649599999, "quote_volume": 13841.00819, "trades": 262, "taker_buy_base": 25946.6, "taker_buy_quote": 4797.40091 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1829, "high": 0.1873, "low": 0.1829, "close": 0.1841, "volume": 68572.2, "close_time": 1775653199999, "quote_volume": 12659.39167, "trades": 198, "taker_buy_base": 59946.7, "taker_buy_quote": 11068.25673 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1842, "high": 0.1851, "low": 0.1781, "close": 0.1814, "volume": 45304.5, "close_time": 1775656799999, "quote_volume": 8232.36808, "trades": 183, "taker_buy_base": 20438.2, "taker_buy_quote": 3730.41085 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.1826, "high": 0.1828, "low": 0.1791, "close": 0.1793, "volume": 25422.2, "close_time": 1775660399999, "quote_volume": 4620.87711, "trades": 54, "taker_buy_base": 6397.4, "taker_buy_quote": 1155.83283 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.1797, "high": 0.1821, "low": 0.1793, "close": 0.1795, "volume": 32080.6, "close_time": 1775663999999, "quote_volume": 5792.69987, "trades": 108, "taker_buy_base": 23847.4, "taker_buy_quote": 4311.30863 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1799, "high": 0.1799, "low": 0.179, "close": 0.1799, "volume": 13473.3, "close_time": 1775667599999, "quote_volume": 2418.27787, "trades": 34, "taker_buy_base": 4401.9, "taker_buy_quote": 788.87113 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.1798, "high": 0.1815, "low": 0.1798, "close": 0.181, "volume": 8891.9, "close_time": 1775671199999, "quote_volume": 1608.4753, "trades": 45, "taker_buy_base": 2379.3, "taker_buy_quote": 430.18765 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1812, "high": 0.1814, "low": 0.1797, "close": 0.1797, "volume": 4147.4, "close_time": 1775674799999, "quote_volume": 749.16669, "trades": 57, "taker_buy_base": 1857.9, "taker_buy_quote": 335.36045 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1789, "high": 0.1793, "low": 0.1779, "close": 0.1783, "volume": 2190.6, "close_time": 1775678399999, "quote_volume": 391.1476, "trades": 39, "taker_buy_base": 712.0, "taker_buy_quote": 127.14092 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1786, "high": 0.1789, "low": 0.1782, "close": 0.1785, "volume": 14068.4, "close_time": 1775681999999, "quote_volume": 2512.47716, "trades": 33, "taker_buy_base": 13618.8, "taker_buy_quote": 2432.25792 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1789, "high": 0.1801, "low": 0.1787, "close": 0.1799, "volume": 3561.5, "close_time": 1775685599999, "quote_volume": 638.87748, "trades": 78, "taker_buy_base": 2186.3, "taker_buy_quote": 392.09742 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1789, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 5965.6, "close_time": 1775689199999, "quote_volume": 1064.3216, "trades": 14, "taker_buy_base": 3848.4, "taker_buy_quote": 686.2444 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.1777, "high": 0.1784, "low": 0.1764, "close": 0.1784, "volume": 18783.0, "close_time": 1775692799999, "quote_volume": 3329.43847, "trades": 118, "taker_buy_base": 9403.8, "taker_buy_quote": 1665.18017 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1782, "high": 0.1784, "low": 0.1756, "close": 0.1767, "volume": 14659.6, "close_time": 1775696399999, "quote_volume": 2595.05364, "trades": 125, "taker_buy_base": 11585.6, "taker_buy_quote": 2050.82667 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.1768, "high": 0.1838, "low": 0.1766, "close": 0.1838, "volume": 39379.0, "close_time": 1775699999999, "quote_volume": 7063.76548, "trades": 219, "taker_buy_base": 19599.1, "taker_buy_quote": 3514.83568 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.1838, "high": 0.1885, "low": 0.1822, "close": 0.1883, "volume": 134857.1, "close_time": 1775703599999, "quote_volume": 24837.63922, "trades": 444, "taker_buy_base": 47186.7, "taker_buy_quote": 8710.16589 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.188, "high": 0.1883, "low": 0.1829, "close": 0.1851, "volume": 136059.8, "close_time": 1775707199999, "quote_volume": 25354.70454, "trades": 390, "taker_buy_base": 37419.8, "taker_buy_quote": 6954.79153 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1849, "high": 0.1925, "low": 0.1849, "close": 0.1893, "volume": 255921.0, "close_time": 1775710799999, "quote_volume": 48570.51814, "trades": 1270, "taker_buy_base": 172468.9, "taker_buy_quote": 32670.87495 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.1894, "high": 0.1925, "low": 0.1877, "close": 0.1895, "volume": 91322.0, "close_time": 1775714399999, "quote_volume": 17373.30002, "trades": 451, "taker_buy_base": 53209.0, "taker_buy_quote": 10087.41118 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.1894, "high": 0.1917, "low": 0.1873, "close": 0.1881, "volume": 82956.9, "close_time": 1775717999999, "quote_volume": 15754.79727, "trades": 331, "taker_buy_base": 21825.3, "taker_buy_quote": 4138.15339 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.1882, "high": 0.1906, "low": 0.1832, "close": 0.1833, "volume": 77066.8, "close_time": 1775721599999, "quote_volume": 14487.08884, "trades": 403, "taker_buy_base": 68588.7, "taker_buy_quote": 12901.19628 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1833, "high": 0.1846, "low": 0.1785, "close": 0.1799, "volume": 88893.3, "close_time": 1775725199999, "quote_volume": 16144.72063, "trades": 424, "taker_buy_base": 42926.8, "taker_buy_quote": 7797.35649 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1798, "high": 0.1828, "low": 0.1791, "close": 0.1825, "volume": 25711.1, "close_time": 1775728799999, "quote_volume": 4636.58304, "trades": 111, "taker_buy_base": 12313.5, "taker_buy_quote": 2226.76585 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1822, "high": 0.1835, "low": 0.182, "close": 0.1832, "volume": 6279.8, "close_time": 1775732399999, "quote_volume": 1145.8209, "trades": 39, "taker_buy_base": 4778.0, "taker_buy_quote": 871.4321 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.182, "high": 0.1832, "low": 0.1813, "close": 0.1823, "volume": 12841.9, "close_time": 1775735999999, "quote_volume": 2344.72713, "trades": 44, "taker_buy_base": 8462.3, "taker_buy_quote": 1545.57135 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1822, "high": 0.1833, "low": 0.1787, "close": 0.1816, "volume": 43239.7, "close_time": 1775739599999, "quote_volume": 7794.75443, "trades": 115, "taker_buy_base": 24493.8, "taker_buy_quote": 4425.20783 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.1812, "high": 0.182, "low": 0.1806, "close": 0.1818, "volume": 1922.8, "close_time": 1775743199999, "quote_volume": 348.51876, "trades": 27, "taker_buy_base": 1222.6, "taker_buy_quote": 221.81077 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1818, "high": 0.1821, "low": 0.1805, "close": 0.182, "volume": 7373.5, "close_time": 1775746799999, "quote_volume": 1334.59809, "trades": 34, "taker_buy_base": 1711.8, "taker_buy_quote": 310.70935 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1819, "high": 0.1843, "low": 0.1819, "close": 0.1842, "volume": 13630.8, "close_time": 1775750399999, "quote_volume": 2496.77229, "trades": 44, "taker_buy_base": 9067.7, "taker_buy_quote": 1663.71838 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1843, "high": 0.1869, "low": 0.1843, "close": 0.1864, "volume": 14540.4, "close_time": 1775753999999, "quote_volume": 2704.84932, "trades": 67, "taker_buy_base": 5549.8, "taker_buy_quote": 1031.24282 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1867, "high": 0.1878, "low": 0.1862, "close": 0.1874, "volume": 6764.7, "close_time": 1775757599999, "quote_volume": 1266.39229, "trades": 50, "taker_buy_base": 6064.9, "taker_buy_quote": 1135.59461 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1869, "high": 0.1869, "low": 0.1852, "close": 0.1852, "volume": 15763.9, "close_time": 1775761199999, "quote_volume": 2935.0376, "trades": 51, "taker_buy_base": 10277.9, "taker_buy_quote": 1912.20444 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.185, "high": 0.1869, "low": 0.1845, "close": 0.1864, "volume": 4008.6, "close_time": 1775764799999, "quote_volume": 741.8898, "trades": 28, "taker_buy_base": 1629.0, "taker_buy_quote": 302.26768 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1861, "high": 0.1871, "low": 0.1853, "close": 0.1853, "volume": 11808.3, "close_time": 1775768399999, "quote_volume": 2193.53449, "trades": 36, "taker_buy_base": 10789.4, "taker_buy_quote": 2003.74569 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.1853, "high": 0.187, "low": 0.1853, "close": 0.1859, "volume": 16560.0, "close_time": 1775771999999, "quote_volume": 3091.52511, "trades": 56, "taker_buy_base": 4049.3, "taker_buy_quote": 755.40461 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1867, "high": 0.1877, "low": 0.1862, "close": 0.1862, "volume": 4461.5, "close_time": 1775775599999, "quote_volume": 832.92232, "trades": 17, "taker_buy_base": 3931.7, "taker_buy_quote": 733.9971 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1863, "high": 0.1877, "low": 0.1861, "close": 0.1868, "volume": 17523.2, "close_time": 1775779199999, "quote_volume": 3277.93641, "trades": 41, "taker_buy_base": 8808.7, "taker_buy_quote": 1648.25766 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1865, "high": 0.1865, "low": 0.181, "close": 0.1812, "volume": 24017.1, "close_time": 1775782799999, "quote_volume": 4406.69091, "trades": 90, "taker_buy_base": 13441.7, "taker_buy_quote": 2461.87007 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.1816, "high": 0.1834, "low": 0.1815, "close": 0.1834, "volume": 1590.1, "close_time": 1775786399999, "quote_volume": 290.14284, "trades": 29, "taker_buy_base": 877.3, "taker_buy_quote": 160.02698 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.1835, "high": 0.1836, "low": 0.1817, "close": 0.1827, "volume": 2140.3, "close_time": 1775789999999, "quote_volume": 390.02858, "trades": 26, "taker_buy_base": 422.7, "taker_buy_quote": 77.20146 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.1827, "high": 0.1848, "low": 0.1827, "close": 0.1844, "volume": 8991.8, "close_time": 1775793599999, "quote_volume": 1658.32534, "trades": 30, "taker_buy_base": 7859.1, "taker_buy_quote": 1449.63507 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1839, "high": 0.1839, "low": 0.1817, "close": 0.1823, "volume": 5671.2, "close_time": 1775797199999, "quote_volume": 1034.662, "trades": 29, "taker_buy_base": 4720.3, "taker_buy_quote": 861.30817 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.182, "high": 0.1824, "low": 0.1807, "close": 0.1816, "volume": 7057.2, "close_time": 1775800799999, "quote_volume": 1281.92522, "trades": 55, "taker_buy_base": 5317.8, "taker_buy_quote": 966.23371 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1817, "high": 0.1831, "low": 0.1787, "close": 0.1804, "volume": 10269.3, "close_time": 1775804399999, "quote_volume": 1848.47298, "trades": 46, "taker_buy_base": 2631.0, "taker_buy_quote": 476.38726 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.1808, "high": 0.1808, "low": 0.1798, "close": 0.1799, "volume": 12453.3, "close_time": 1775807999999, "quote_volume": 2242.432, "trades": 34, "taker_buy_base": 8434.2, "taker_buy_quote": 1519.24087 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1795, "high": 0.1807, "low": 0.179, "close": 0.1803, "volume": 30740.8, "close_time": 1775811599999, "quote_volume": 5528.83832, "trades": 61, "taker_buy_base": 17414.8, "taker_buy_quote": 3130.02772 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.1807, "high": 0.183, "low": 0.1807, "close": 0.1824, "volume": 18619.5, "close_time": 1775815199999, "quote_volume": 3390.47415, "trades": 59, "taker_buy_base": 12920.6, "taker_buy_quote": 2355.63123 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.1826, "high": 0.185, "low": 0.1823, "close": 0.185, "volume": 21290.9, "close_time": 1775818799999, "quote_volume": 3900.88247, "trades": 152, "taker_buy_base": 18558.5, "taker_buy_quote": 3399.94622 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.1849, "high": 0.1899, "low": 0.1849, "close": 0.189, "volume": 64271.5, "close_time": 1775822399999, "quote_volume": 12050.54459, "trades": 275, "taker_buy_base": 22480.6, "taker_buy_quote": 4238.59612 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1889, "high": 0.1898, "low": 0.1851, "close": 0.1869, "volume": 30841.6, "close_time": 1775825999999, "quote_volume": 5771.30943, "trades": 219, "taker_buy_base": 22901.3, "taker_buy_quote": 4278.6464 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.1869, "high": 0.1884, "low": 0.1856, "close": 0.1863, "volume": 33108.6, "close_time": 1775829599999, "quote_volume": 6208.40681, "trades": 152, "taker_buy_base": 17672.2, "taker_buy_quote": 3315.35976 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.1853, "high": 0.1884, "low": 0.1853, "close": 0.1881, "volume": 8307.4, "close_time": 1775833199999, "quote_volume": 1560.02595, "trades": 77, "taker_buy_base": 6848.5, "taker_buy_quote": 1286.65257 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.1876, "high": 0.1888, "low": 0.1876, "close": 0.1878, "volume": 2933.9, "close_time": 1775836799999, "quote_volume": 552.76851, "trades": 38, "taker_buy_base": 2224.6, "taker_buy_quote": 419.24206 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1881, "high": 0.1914, "low": 0.1881, "close": 0.1909, "volume": 15689.5, "close_time": 1775840399999, "quote_volume": 2980.42706, "trades": 59, "taker_buy_base": 13331.6, "taker_buy_quote": 2533.9667 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.1905, "high": 0.1905, "low": 0.1886, "close": 0.1888, "volume": 17508.8, "close_time": 1775843999999, "quote_volume": 3312.59436, "trades": 45, "taker_buy_base": 13546.1, "taker_buy_quote": 2564.00672 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.1888, "high": 0.1916, "low": 0.1887, "close": 0.1913, "volume": 8219.5, "close_time": 1775847599999, "quote_volume": 1562.22032, "trades": 24, "taker_buy_base": 7817.9, "taker_buy_quote": 1485.71404 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.1911, "high": 0.1911, "low": 0.1896, "close": 0.1901, "volume": 10026.2, "close_time": 1775851199999, "quote_volume": 1906.01407, "trades": 27, "taker_buy_base": 618.4, "taker_buy_quote": 117.53656 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1895, "high": 0.1912, "low": 0.189, "close": 0.1908, "volume": 8918.1, "close_time": 1775854799999, "quote_volume": 1695.38435, "trades": 36, "taker_buy_base": 4169.6, "taker_buy_quote": 789.7203 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.1917, "high": 0.1917, "low": 0.1895, "close": 0.1896, "volume": 2343.5, "close_time": 1775858399999, "quote_volume": 446.6487, "trades": 53, "taker_buy_base": 1268.1, "taker_buy_quote": 241.6452 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.1894, "high": 0.1908, "low": 0.1893, "close": 0.1893, "volume": 2767.6, "close_time": 1775861999999, "quote_volume": 525.03219, "trades": 15, "taker_buy_base": 100.0, "taker_buy_quote": 18.97 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.1894, "high": 0.19, "low": 0.189, "close": 0.1898, "volume": 5393.8, "close_time": 1775865599999, "quote_volume": 1023.47565, "trades": 20, "taker_buy_base": 3800.3, "taker_buy_quote": 721.317 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1896, "high": 0.191, "low": 0.1853, "close": 0.191, "volume": 41204.7, "close_time": 1775869199999, "quote_volume": 7730.59078, "trades": 112, "taker_buy_base": 10465.7, "taker_buy_quote": 1968.1534 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.1912, "high": 0.1921, "low": 0.1877, "close": 0.1884, "volume": 23452.5, "close_time": 1775872799999, "quote_volume": 4449.63697, "trades": 67, "taker_buy_base": 6782.4, "taker_buy_quote": 1285.79613 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.1886, "high": 0.1886, "low": 0.1867, "close": 0.187, "volume": 6294.1, "close_time": 1775876399999, "quote_volume": 1176.93052, "trades": 32, "taker_buy_base": 593.2, "taker_buy_quote": 111.29316 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.1871, "high": 0.1888, "low": 0.187, "close": 0.187, "volume": 8647.5, "close_time": 1775879999999, "quote_volume": 1621.96413, "trades": 26, "taker_buy_base": 446.5, "taker_buy_quote": 83.93601 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1866, "high": 0.1898, "low": 0.1866, "close": 0.188, "volume": 18775.0, "close_time": 1775883599999, "quote_volume": 3536.8408, "trades": 56, "taker_buy_base": 17697.7, "taker_buy_quote": 3333.66533 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.1885, "high": 0.1885, "low": 0.1872, "close": 0.1877, "volume": 936.3, "close_time": 1775887199999, "quote_volume": 175.6482, "trades": 12, "taker_buy_base": 85.8, "taker_buy_quote": 16.14256 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.1875, "high": 0.1881, "low": 0.186, "close": 0.1875, "volume": 5974.5, "close_time": 1775890799999, "quote_volume": 1114.97515, "trades": 41, "taker_buy_base": 4719.3, "taker_buy_quote": 880.61968 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.1871, "high": 0.1872, "low": 0.1862, "close": 0.1869, "volume": 4965.4, "close_time": 1775894399999, "quote_volume": 927.26125, "trades": 33, "taker_buy_base": 4176.7, "taker_buy_quote": 779.8967 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1872, "high": 0.1887, "low": 0.1866, "close": 0.1868, "volume": 16480.7, "close_time": 1775897999999, "quote_volume": 3089.43766, "trades": 43, "taker_buy_base": 7761.9, "taker_buy_quote": 1455.6398 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.1873, "high": 0.1873, "low": 0.186, "close": 0.187, "volume": 5566.7, "close_time": 1775901599999, "quote_volume": 1038.6732, "trades": 18, "taker_buy_base": 5365.9, "taker_buy_quote": 1001.29682 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.1868, "high": 0.1913, "low": 0.1868, "close": 0.1899, "volume": 11100.7, "close_time": 1775905199999, "quote_volume": 2095.91173, "trades": 43, "taker_buy_base": 10007.2, "taker_buy_quote": 1890.18269 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.1896, "high": 0.1896, "low": 0.1866, "close": 0.1866, "volume": 53633.8, "close_time": 1775908799999, "quote_volume": 10117.91267, "trades": 58, "taker_buy_base": 8292.3, "taker_buy_quote": 1570.34963 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1868, "high": 0.1887, "low": 0.1867, "close": 0.1887, "volume": 8236.4, "close_time": 1775912399999, "quote_volume": 1545.87429, "trades": 23, "taker_buy_base": 7894.1, "taker_buy_quote": 1481.81034 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.1893, "high": 0.1906, "low": 0.1871, "close": 0.1878, "volume": 10666.1, "close_time": 1775915999999, "quote_volume": 2008.14692, "trades": 43, "taker_buy_base": 9397.2, "taker_buy_quote": 1769.32732 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.1875, "high": 0.1878, "low": 0.1874, "close": 0.1876, "volume": 450.3, "close_time": 1775919599999, "quote_volume": 84.49128, "trades": 8, "taker_buy_base": 200.0, "taker_buy_quote": 37.53 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.1889, "high": 0.189, "low": 0.1879, "close": 0.1879, "volume": 4464.3, "close_time": 1775923199999, "quote_volume": 839.17093, "trades": 18, "taker_buy_base": 57.5, "taker_buy_quote": 10.81575 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1882, "high": 0.1887, "low": 0.1882, "close": 0.1887, "volume": 399.7, "close_time": 1775926799999, "quote_volume": 75.30521, "trades": 7, "taker_buy_base": 349.7, "taker_buy_quote": 65.89521 } ] }, "4h": { "count": 1292, "start_date": "2025-09-08T12:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.2001, "high": 3.5, "low": 0.2001, "close": 1.4288, "volume": 14330178.7, "close_time": 1757347199999, "quote_volume": 19385541.57815, "trades": 101781, "taker_buy_base": 6845709.8, "taker_buy_quote": 9304457.36693 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 1.4268, "high": 1.888, "low": 1.393, "close": 1.7323, "volume": 7521083.3, "close_time": 1757361599999, "quote_volume": 11912779.61473, "trades": 72526, "taker_buy_base": 3857230.6, "taker_buy_quote": 6116703.25891 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 1.7348, "high": 1.8, "low": 1.3604, "close": 1.4345, "volume": 4893242.6, "close_time": 1757375999999, "quote_volume": 7694674.66186, "trades": 64280, "taker_buy_base": 2332381.2, "taker_buy_quote": 3673429.72998 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.438, "high": 1.5764, "low": 1.1846, "close": 1.2911, "volume": 1915499.5, "close_time": 1757390399999, "quote_volume": 2659499.06904, "trades": 36852, "taker_buy_base": 899838.4, "taker_buy_quote": 1254971.70858 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 1.2887, "high": 1.3943, "low": 1.116, "close": 1.3721, "volume": 3671073.8, "close_time": 1757404799999, "quote_volume": 4558390.5192, "trades": 32431, "taker_buy_base": 1732952.5, "taker_buy_quote": 2157879.25511 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 1.3719, "high": 1.385, "low": 1.174, "close": 1.1843, "volume": 2537753.4, "close_time": 1757419199999, "quote_volume": 3237293.69139, "trades": 22616, "taker_buy_base": 1195490.3, "taker_buy_quote": 1528328.09975 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 1.184, "high": 1.2111, "low": 1.0623, "close": 1.1018, "volume": 2295123.8, "close_time": 1757433599999, "quote_volume": 2596091.58211, "trades": 17682, "taker_buy_base": 1111687.8, "taker_buy_quote": 1258474.42264 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 1.1003, "high": 1.1284, "low": 1.041, "close": 1.0567, "volume": 1507615.3, "close_time": 1757447999999, "quote_volume": 1629819.4165, "trades": 13168, "taker_buy_base": 748512.3, "taker_buy_quote": 810192.06333 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 1.0567, "high": 1.1737, "low": 1.0492, "close": 1.1164, "volume": 2034912.6, "close_time": 1757462399999, "quote_volume": 2263836.19718, "trades": 25500, "taker_buy_base": 1082340.1, "taker_buy_quote": 1205013.3104 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.1176, "high": 1.2585, "low": 1.0605, "close": 1.1992, "volume": 1804140.1, "close_time": 1757476799999, "quote_volume": 2112602.47269, "trades": 25228, "taker_buy_base": 1027897.8, "taker_buy_quote": 1208713.61172 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 1.1987, "high": 1.6, "low": 1.1881, "close": 1.3195, "volume": 3281874.2, "close_time": 1757491199999, "quote_volume": 4442579.50318, "trades": 32556, "taker_buy_base": 1701562.8, "taker_buy_quote": 2305488.44907 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 1.3167, "high": 1.3424, "low": 1.15, "close": 1.1624, "volume": 1650567.1, "close_time": 1757505599999, "quote_volume": 2043439.12508, "trades": 18539, "taker_buy_base": 784856.3, "taker_buy_quote": 976198.20738 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 1.162, "high": 1.1815, "low": 0.9794, "close": 0.9982, "volume": 1613783.3, "close_time": 1757519999999, "quote_volume": 1792346.69714, "trades": 18805, "taker_buy_base": 685916.0, "taker_buy_quote": 769278.85057 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 1.0, "high": 1.0519, "low": 0.99, "close": 1.0137, "volume": 1437510.4, "close_time": 1757534399999, "quote_volume": 1467415.80479, "trades": 16558, "taker_buy_base": 685041.1, "taker_buy_quote": 699375.66324 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 1.0126, "high": 1.0626, "low": 0.9951, "close": 1.0425, "volume": 867248.1, "close_time": 1757548799999, "quote_volume": 898751.10065, "trades": 13261, "taker_buy_base": 448785.9, "taker_buy_quote": 465095.81783 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.041, "high": 1.0416, "low": 0.979, "close": 1.0046, "volume": 560780.4, "close_time": 1757563199999, "quote_volume": 563245.97233, "trades": 11147, "taker_buy_base": 267824.5, "taker_buy_quote": 269208.32212 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 1.0047, "high": 1.0188, "low": 0.951, "close": 0.9628, "volume": 891660.1, "close_time": 1757577599999, "quote_volume": 868001.06101, "trades": 13410, "taker_buy_base": 380812.6, "taker_buy_quote": 370134.53396 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.9627, "high": 0.9745, "low": 0.9222, "close": 0.9235, "volume": 617178.1, "close_time": 1757591999999, "quote_volume": 586226.2833, "trades": 9011, "taker_buy_base": 350247.9, "taker_buy_quote": 332920.1795 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.9233, "high": 0.9742, "low": 0.8684, "close": 0.8739, "volume": 952800.6, "close_time": 1757606399999, "quote_volume": 857834.43813, "trades": 13742, "taker_buy_base": 426420.8, "taker_buy_quote": 384910.56105 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.8743, "high": 0.9237, "low": 0.8727, "close": 0.9179, "volume": 799554.5, "close_time": 1757620799999, "quote_volume": 714814.33849, "trades": 11623, "taker_buy_base": 390693.2, "taker_buy_quote": 349630.22415 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.9179, "high": 0.9247, "low": 0.8971, "close": 0.9078, "volume": 586804.1, "close_time": 1757635199999, "quote_volume": 533010.53797, "trades": 10324, "taker_buy_base": 250985.8, "taker_buy_quote": 227962.32693 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.9084, "high": 0.9288, "low": 0.899, "close": 0.9149, "volume": 272255.0, "close_time": 1757649599999, "quote_volume": 247885.05486, "trades": 9610, "taker_buy_base": 130992.9, "taker_buy_quote": 119300.79601 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.9149, "high": 0.9187, "low": 0.877, "close": 0.8988, "volume": 457121.7, "close_time": 1757663999999, "quote_volume": 409290.43525, "trades": 11291, "taker_buy_base": 246367.4, "taker_buy_quote": 220672.786 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.8987, "high": 0.917, "low": 0.878, "close": 0.8934, "volume": 752796.8, "close_time": 1757678399999, "quote_volume": 673792.42964, "trades": 11579, "taker_buy_base": 353554.6, "taker_buy_quote": 316852.23114 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.8936, "high": 0.9265, "low": 0.886, "close": 0.9261, "volume": 495998.9, "close_time": 1757692799999, "quote_volume": 449613.99376, "trades": 11406, "taker_buy_base": 192702.0, "taker_buy_quote": 174259.56265 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.9265, "high": 0.9444, "low": 0.8888, "close": 0.9066, "volume": 887843.2, "close_time": 1757707199999, "quote_volume": 808827.68523, "trades": 14459, "taker_buy_base": 396559.2, "taker_buy_quote": 361056.98895 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.9064, "high": 0.9297, "low": 0.9039, "close": 0.9197, "volume": 456328.8, "close_time": 1757721599999, "quote_volume": 417955.63292, "trades": 9653, "taker_buy_base": 251315.1, "taker_buy_quote": 229985.40047 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.9195, "high": 0.9352, "low": 0.8935, "close": 0.9132, "volume": 357783.3, "close_time": 1757735999999, "quote_volume": 326222.39031, "trades": 8789, "taker_buy_base": 164808.7, "taker_buy_quote": 150100.92017 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.9131, "high": 0.9208, "low": 0.8979, "close": 0.9146, "volume": 760446.3, "close_time": 1757750399999, "quote_volume": 691769.62514, "trades": 9996, "taker_buy_base": 383501.8, "taker_buy_quote": 349012.52977 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.9142, "high": 0.9542, "low": 0.905, "close": 0.9407, "volume": 612125.5, "close_time": 1757764799999, "quote_volume": 567015.83993, "trades": 10415, "taker_buy_base": 264828.1, "taker_buy_quote": 244549.01084 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.9409, "high": 1.005, "low": 0.9175, "close": 0.9816, "volume": 2224546.6, "close_time": 1757779199999, "quote_volume": 2132021.85427, "trades": 22761, "taker_buy_base": 1130321.1, "taker_buy_quote": 1085539.7926 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.9823, "high": 1.0004, "low": 0.9343, "close": 0.9653, "volume": 1089396.8, "close_time": 1757793599999, "quote_volume": 1047808.16619, "trades": 14927, "taker_buy_base": 504162.0, "taker_buy_quote": 485300.87699 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.9653, "high": 1.0244, "low": 0.9653, "close": 1.0002, "volume": 1536792.7, "close_time": 1757807999999, "quote_volume": 1532912.07845, "trades": 17884, "taker_buy_base": 782116.9, "taker_buy_quote": 779542.68746 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.0004, "high": 1.0692, "low": 0.9665, "close": 1.0348, "volume": 1309875.9, "close_time": 1757822399999, "quote_volume": 1346751.00223, "trades": 20333, "taker_buy_base": 667116.5, "taker_buy_quote": 684466.25125 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 1.0352, "high": 1.1676, "low": 1.0256, "close": 1.1327, "volume": 1874405.6, "close_time": 1757836799999, "quote_volume": 2063697.20998, "trades": 24691, "taker_buy_base": 926605.1, "taker_buy_quote": 1021969.38545 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 1.1326, "high": 1.1439, "low": 0.9928, "close": 1.0001, "volume": 2543156.3, "close_time": 1757851199999, "quote_volume": 2699003.01771, "trades": 21856, "taker_buy_base": 1079690.6, "taker_buy_quote": 1147695.09899 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 1.0007, "high": 1.0092, "low": 0.9611, "close": 0.9807, "volume": 800634.8, "close_time": 1757865599999, "quote_volume": 789307.55139, "trades": 13487, "taker_buy_base": 340763.8, "taker_buy_quote": 336277.90504 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.9807, "high": 1.0253, "low": 0.9782, "close": 1.0076, "volume": 1580715.9, "close_time": 1757879999999, "quote_volume": 1587706.59164, "trades": 20865, "taker_buy_base": 729169.0, "taker_buy_quote": 732411.69741 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 1.0067, "high": 1.0242, "low": 0.9935, "close": 1.0025, "volume": 598798.0, "close_time": 1757894399999, "quote_volume": 602747.82515, "trades": 10929, "taker_buy_base": 318829.3, "taker_buy_quote": 321069.95978 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.0017, "high": 1.0091, "low": 0.9701, "close": 1.0071, "volume": 341245.7, "close_time": 1757908799999, "quote_volume": 338236.68338, "trades": 12417, "taker_buy_base": 157802.7, "taker_buy_quote": 156504.48526 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 1.0074, "high": 1.0134, "low": 0.9156, "close": 0.9268, "volume": 921060.5, "close_time": 1757923199999, "quote_volume": 881298.22248, "trades": 14007, "taker_buy_base": 365213.8, "taker_buy_quote": 351072.59634 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.9264, "high": 0.933, "low": 0.9062, "close": 0.9165, "volume": 724808.9, "close_time": 1757937599999, "quote_volume": 665798.2894, "trades": 13531, "taker_buy_base": 307666.9, "taker_buy_quote": 282695.37787 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.9167, "high": 0.9227, "low": 0.869, "close": 0.8787, "volume": 761770.0, "close_time": 1757951999999, "quote_volume": 681404.36055, "trades": 13949, "taker_buy_base": 337162.7, "taker_buy_quote": 301999.54829 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.8785, "high": 0.8789, "low": 0.8346, "close": 0.8466, "volume": 1016598.2, "close_time": 1757966399999, "quote_volume": 863479.55175, "trades": 14943, "taker_buy_base": 489565.7, "taker_buy_quote": 415675.19124 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.8465, "high": 0.8678, "low": 0.8465, "close": 0.8634, "volume": 434793.7, "close_time": 1757980799999, "quote_volume": 372750.0146, "trades": 8691, "taker_buy_base": 213912.5, "taker_buy_quote": 183471.51458 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.8633, "high": 0.8668, "low": 0.848, "close": 0.8542, "volume": 234705.7, "close_time": 1757995199999, "quote_volume": 201375.00122, "trades": 9967, "taker_buy_base": 105368.0, "taker_buy_quote": 90292.98566 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.854, "high": 0.8815, "low": 0.8436, "close": 0.8641, "volume": 398768.9, "close_time": 1758009599999, "quote_volume": 344923.88238, "trades": 11221, "taker_buy_base": 212528.0, "taker_buy_quote": 183778.5139 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.8641, "high": 0.8704, "low": 0.8223, "close": 0.8372, "volume": 528954.3, "close_time": 1758023999999, "quote_volume": 448137.36903, "trades": 12557, "taker_buy_base": 175798.7, "taker_buy_quote": 148935.83311 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.8375, "high": 0.8811, "low": 0.8208, "close": 0.8688, "volume": 1083569.1, "close_time": 1758038399999, "quote_volume": 923037.44704, "trades": 16791, "taker_buy_base": 548023.7, "taker_buy_quote": 466796.46667 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.8689, "high": 0.8898, "low": 0.8555, "close": 0.8742, "volume": 1087895.1, "close_time": 1758052799999, "quote_volume": 950380.46121, "trades": 19167, "taker_buy_base": 610215.0, "taker_buy_quote": 533426.64213 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.8742, "high": 0.886, "low": 0.8568, "close": 0.8691, "volume": 495771.9, "close_time": 1758067199999, "quote_volume": 432439.09986, "trades": 11963, "taker_buy_base": 218184.6, "taker_buy_quote": 190504.58786 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.8683, "high": 0.8812, "low": 0.8472, "close": 0.8558, "volume": 399231.8, "close_time": 1758081599999, "quote_volume": 343855.24121, "trades": 12854, "taker_buy_base": 209148.8, "taker_buy_quote": 180105.16479 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.8558, "high": 0.8691, "low": 0.8338, "close": 0.8359, "volume": 535608.9, "close_time": 1758095999999, "quote_volume": 454758.09787, "trades": 13438, "taker_buy_base": 254970.3, "taker_buy_quote": 216411.63463 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.8361, "high": 0.8504, "low": 0.8267, "close": 0.8408, "volume": 693324.2, "close_time": 1758110399999, "quote_volume": 580244.68147, "trades": 13609, "taker_buy_base": 342983.4, "taker_buy_quote": 287210.8651 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.8406, "high": 0.8433, "low": 0.8223, "close": 0.8311, "volume": 489979.9, "close_time": 1758124799999, "quote_volume": 407752.48276, "trades": 11213, "taker_buy_base": 238499.6, "taker_buy_quote": 198481.9155 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.831, "high": 0.857, "low": 0.8238, "close": 0.8502, "volume": 703546.7, "close_time": 1758139199999, "quote_volume": 593674.53288, "trades": 15500, "taker_buy_base": 388838.3, "taker_buy_quote": 328360.07284 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.8501, "high": 0.8685, "low": 0.8326, "close": 0.8598, "volume": 343889.5, "close_time": 1758153599999, "quote_volume": 293787.112, "trades": 8815, "taker_buy_base": 186619.0, "taker_buy_quote": 159443.51846 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.8599, "high": 0.8736, "low": 0.8477, "close": 0.8682, "volume": 354901.9, "close_time": 1758167999999, "quote_volume": 306065.06937, "trades": 10430, "taker_buy_base": 170657.5, "taker_buy_quote": 147238.71003 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.8681, "high": 0.8781, "low": 0.8581, "close": 0.8616, "volume": 461453.4, "close_time": 1758182399999, "quote_volume": 399982.80475, "trades": 11565, "taker_buy_base": 236603.0, "taker_buy_quote": 205078.78857 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.8615, "high": 0.8708, "low": 0.8406, "close": 0.8461, "volume": 905094.7, "close_time": 1758196799999, "quote_volume": 769502.6698, "trades": 13534, "taker_buy_base": 432041.8, "taker_buy_quote": 367238.44698 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.8464, "high": 0.8614, "low": 0.8387, "close": 0.8455, "volume": 804022.1, "close_time": 1758211199999, "quote_volume": 684162.44742, "trades": 12361, "taker_buy_base": 395847.8, "taker_buy_quote": 336821.75949 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.8454, "high": 0.8583, "low": 0.8453, "close": 0.8542, "volume": 665915.4, "close_time": 1758225599999, "quote_volume": 567660.81405, "trades": 11124, "taker_buy_base": 324401.8, "taker_buy_quote": 276599.21722 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.8542, "high": 0.8719, "low": 0.8497, "close": 0.8685, "volume": 484814.2, "close_time": 1758239999999, "quote_volume": 417773.71707, "trades": 9596, "taker_buy_base": 267089.8, "taker_buy_quote": 230151.05994 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.8688, "high": 0.9088, "low": 0.8657, "close": 0.8702, "volume": 1013937.3, "close_time": 1758254399999, "quote_volume": 899076.58492, "trades": 18432, "taker_buy_base": 577131.4, "taker_buy_quote": 512245.24959 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.8698, "high": 0.916, "low": 0.8533, "close": 0.9127, "volume": 1483754.9, "close_time": 1758268799999, "quote_volume": 1320725.98256, "trades": 22954, "taker_buy_base": 748678.1, "taker_buy_quote": 666985.95032 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.9124, "high": 0.9499, "low": 0.8657, "close": 0.8852, "volume": 2671257.7, "close_time": 1758283199999, "quote_volume": 2444006.60314, "trades": 35454, "taker_buy_base": 1349739.6, "taker_buy_quote": 1235556.06758 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.8863, "high": 0.9175, "low": 0.8805, "close": 0.9138, "volume": 1851474.8, "close_time": 1758297599999, "quote_volume": 1665527.15387, "trades": 29283, "taker_buy_base": 917012.3, "taker_buy_quote": 825710.3826 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.9139, "high": 0.94, "low": 0.9028, "close": 0.9065, "volume": 1585538.8, "close_time": 1758311999999, "quote_volume": 1458971.07299, "trades": 27162, "taker_buy_base": 766433.6, "taker_buy_quote": 705981.36784 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.9064, "high": 0.9182, "low": 0.8869, "close": 0.9013, "volume": 801037.7, "close_time": 1758326399999, "quote_volume": 723792.34514, "trades": 17292, "taker_buy_base": 397341.7, "taker_buy_quote": 359234.4055 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.9008, "high": 0.9025, "low": 0.8456, "close": 0.8556, "volume": 1083751.9, "close_time": 1758340799999, "quote_volume": 940382.96487, "trades": 18749, "taker_buy_base": 473741.8, "taker_buy_quote": 410544.22362 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.8556, "high": 0.8845, "low": 0.8489, "close": 0.8711, "volume": 1237676.4, "close_time": 1758355199999, "quote_volume": 1072227.94133, "trades": 20199, "taker_buy_base": 608169.9, "taker_buy_quote": 527136.15667 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.871, "high": 0.8748, "low": 0.8541, "close": 0.8725, "volume": 1168277.9, "close_time": 1758369599999, "quote_volume": 1010870.13894, "trades": 19679, "taker_buy_base": 531210.9, "taker_buy_quote": 459736.92617 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.8725, "high": 0.9898, "low": 0.8712, "close": 0.9582, "volume": 4139409.4, "close_time": 1758383999999, "quote_volume": 3861784.06694, "trades": 39817, "taker_buy_base": 2152287.0, "taker_buy_quote": 2007372.68328 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.9582, "high": 0.9749, "low": 0.9377, "close": 0.9427, "volume": 2537238.8, "close_time": 1758398399999, "quote_volume": 2435985.90844, "trades": 26460, "taker_buy_base": 1248899.5, "taker_buy_quote": 1200328.17793 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.9424, "high": 0.9726, "low": 0.9292, "close": 0.9386, "volume": 1256037.8, "close_time": 1758412799999, "quote_volume": 1201666.00423, "trades": 16764, "taker_buy_base": 595673.3, "taker_buy_quote": 570154.1687 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.9387, "high": 1.096, "low": 0.9321, "close": 1.0715, "volume": 3243182.6, "close_time": 1758427199999, "quote_volume": 3301063.00508, "trades": 49804, "taker_buy_base": 1679445.5, "taker_buy_quote": 1708945.30769 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1.0701, "high": 1.0808, "low": 1.003, "close": 1.0239, "volume": 2922836.7, "close_time": 1758441599999, "quote_volume": 3057502.69893, "trades": 49877, "taker_buy_base": 1427072.5, "taker_buy_quote": 1494207.6126 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 1.0234, "high": 1.0629, "low": 0.9365, "close": 0.9436, "volume": 2497171.8, "close_time": 1758455999999, "quote_volume": 2478991.55431, "trades": 36543, "taker_buy_base": 1108299.7, "taker_buy_quote": 1104487.24729 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.9443, "high": 0.9782, "low": 0.9272, "close": 0.9689, "volume": 1985764.0, "close_time": 1758470399999, "quote_volume": 1895481.2611, "trades": 26269, "taker_buy_base": 1003278.4, "taker_buy_quote": 958193.00568 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.9691, "high": 0.983, "low": 0.9426, "close": 0.9512, "volume": 1678688.9, "close_time": 1758484799999, "quote_volume": 1606354.19676, "trades": 24289, "taker_buy_base": 853245.4, "taker_buy_quote": 816520.74324 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.9506, "high": 0.9816, "low": 0.9438, "close": 0.9715, "volume": 842038.6, "close_time": 1758499199999, "quote_volume": 809000.05645, "trades": 18212, "taker_buy_base": 428531.0, "taker_buy_quote": 411926.05637 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.9712, "high": 0.9959, "low": 0.8851, "close": 0.8968, "volume": 1101619.6, "close_time": 1758513599999, "quote_volume": 1027278.94673, "trades": 23712, "taker_buy_base": 542009.7, "taker_buy_quote": 507241.27458 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.8969, "high": 0.904, "low": 0.8043, "close": 0.8435, "volume": 1029564.3, "close_time": 1758527999999, "quote_volume": 882595.10048, "trades": 19847, "taker_buy_base": 429243.9, "taker_buy_quote": 369608.70045 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.8436, "high": 0.8714, "low": 0.7853, "close": 0.7955, "volume": 2901709.4, "close_time": 1758542399999, "quote_volume": 2377561.7564, "trades": 32050, "taker_buy_base": 1421490.9, "taker_buy_quote": 1163111.9752 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.7955, "high": 0.8056, "low": 0.7654, "close": 0.773, "volume": 1039276.1, "close_time": 1758556799999, "quote_volume": 821114.95179, "trades": 15095, "taker_buy_base": 515697.6, "taker_buy_quote": 407406.57286 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.7729, "high": 0.7743, "low": 0.7496, "close": 0.759, "volume": 590821.0, "close_time": 1758571199999, "quote_volume": 450672.64647, "trades": 12740, "taker_buy_base": 281153.8, "taker_buy_quote": 214430.91379 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.7592, "high": 0.7812, "low": 0.7587, "close": 0.7649, "volume": 273460.4, "close_time": 1758585599999, "quote_volume": 209911.093, "trades": 7622, "taker_buy_base": 137180.3, "taker_buy_quote": 105291.57873 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.7648, "high": 0.7703, "low": 0.7074, "close": 0.7315, "volume": 559458.6, "close_time": 1758599999999, "quote_volume": 412270.67155, "trades": 13826, "taker_buy_base": 249626.0, "taker_buy_quote": 183986.17733 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.7319, "high": 0.7467, "low": 0.7121, "close": 0.7387, "volume": 690046.4, "close_time": 1758614399999, "quote_volume": 504910.35646, "trades": 12887, "taker_buy_base": 327394.7, "taker_buy_quote": 239464.91936 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.7388, "high": 0.7556, "low": 0.724, "close": 0.7273, "volume": 669684.1, "close_time": 1758628799999, "quote_volume": 495065.85977, "trades": 13066, "taker_buy_base": 282353.7, "taker_buy_quote": 208818.73279 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.7274, "high": 0.746, "low": 0.7177, "close": 0.7392, "volume": 512482.5, "close_time": 1758643199999, "quote_volume": 374633.06496, "trades": 13620, "taker_buy_base": 250705.6, "taker_buy_quote": 183267.69132 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.7389, "high": 0.761, "low": 0.7329, "close": 0.7397, "volume": 592696.1, "close_time": 1758657599999, "quote_volume": 441274.57928, "trades": 14383, "taker_buy_base": 292551.5, "taker_buy_quote": 218081.36395 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.7395, "high": 0.7593, "low": 0.7386, "close": 0.7507, "volume": 319399.9, "close_time": 1758671999999, "quote_volume": 239441.30588, "trades": 8555, "taker_buy_base": 168424.9, "taker_buy_quote": 126368.45721 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.7506, "high": 0.7626, "low": 0.7194, "close": 0.7227, "volume": 272870.1, "close_time": 1758686399999, "quote_volume": 200789.1578, "trades": 11033, "taker_buy_base": 147571.1, "taker_buy_quote": 108524.86647 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.7229, "high": 0.7372, "low": 0.7035, "close": 0.728, "volume": 376540.0, "close_time": 1758700799999, "quote_volume": 272589.00725, "trades": 11222, "taker_buy_base": 187634.5, "taker_buy_quote": 135780.17848 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.7281, "high": 0.7326, "low": 0.7145, "close": 0.7245, "volume": 272593.8, "close_time": 1758715199999, "quote_volume": 196939.32751, "trades": 8057, "taker_buy_base": 132657.3, "taker_buy_quote": 95875.30419 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.7246, "high": 0.7269, "low": 0.7105, "close": 0.715, "volume": 285887.6, "close_time": 1758729599999, "quote_volume": 205573.39741, "trades": 8889, "taker_buy_base": 143163.7, "taker_buy_quote": 102923.84717 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.7152, "high": 0.7192, "low": 0.701, "close": 0.7153, "volume": 646972.0, "close_time": 1758743999999, "quote_volume": 459383.23715, "trades": 8592, "taker_buy_base": 319501.1, "taker_buy_quote": 227060.93311 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.7152, "high": 0.7175, "low": 0.7054, "close": 0.7143, "volume": 277684.9, "close_time": 1758758399999, "quote_volume": 197852.66543, "trades": 7180, "taker_buy_base": 156032.0, "taker_buy_quote": 111185.09586 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.7141, "high": 0.7214, "low": 0.6672, "close": 0.6729, "volume": 905861.1, "close_time": 1758772799999, "quote_volume": 622156.21315, "trades": 14817, "taker_buy_base": 438339.1, "taker_buy_quote": 301075.5769 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.6731, "high": 0.6744, "low": 0.6414, "close": 0.6444, "volume": 998541.2, "close_time": 1758787199999, "quote_volume": 653611.05402, "trades": 13973, "taker_buy_base": 454005.2, "taker_buy_quote": 297375.15688 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.6449, "high": 0.6605, "low": 0.6383, "close": 0.6545, "volume": 1350986.1, "close_time": 1758801599999, "quote_volume": 878875.5079, "trades": 14207, "taker_buy_base": 708593.8, "taker_buy_quote": 460950.64389 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.6545, "high": 0.6632, "low": 0.6246, "close": 0.6339, "volume": 1582529.2, "close_time": 1758815999999, "quote_volume": 1015309.38313, "trades": 18592, "taker_buy_base": 770995.5, "taker_buy_quote": 493933.3768 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.6339, "high": 0.6365, "low": 0.5968, "close": 0.6039, "volume": 783707.6, "close_time": 1758830399999, "quote_volume": 481008.69508, "trades": 14206, "taker_buy_base": 429550.1, "taker_buy_quote": 263727.32516 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.604, "high": 0.6096, "low": 0.59, "close": 0.5965, "volume": 772390.7, "close_time": 1758844799999, "quote_volume": 460888.53515, "trades": 11886, "taker_buy_base": 393691.1, "taker_buy_quote": 235007.43958 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.5966, "high": 0.6054, "low": 0.5895, "close": 0.5978, "volume": 467096.6, "close_time": 1758859199999, "quote_volume": 279498.17379, "trades": 10507, "taker_buy_base": 219840.9, "taker_buy_quote": 131764.64345 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.5976, "high": 0.5981, "low": 0.5745, "close": 0.5812, "volume": 435913.7, "close_time": 1758873599999, "quote_volume": 253860.7726, "trades": 9246, "taker_buy_base": 192948.6, "taker_buy_quote": 112374.4532 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.5811, "high": 0.5891, "low": 0.5611, "close": 0.5643, "volume": 502529.9, "close_time": 1758887999999, "quote_volume": 290020.83533, "trades": 10304, "taker_buy_base": 273221.4, "taker_buy_quote": 157617.28516 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.5644, "high": 0.5739, "low": 0.5508, "close": 0.5649, "volume": 703354.3, "close_time": 1758902399999, "quote_volume": 395566.69146, "trades": 13626, "taker_buy_base": 310545.2, "taker_buy_quote": 174678.14274 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.5649, "high": 0.5901, "low": 0.5649, "close": 0.5793, "volume": 685537.9, "close_time": 1758916799999, "quote_volume": 396615.8743, "trades": 11588, "taker_buy_base": 316773.4, "taker_buy_quote": 183304.86875 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.5792, "high": 0.5949, "low": 0.5754, "close": 0.586, "volume": 450338.4, "close_time": 1758931199999, "quote_volume": 263306.38947, "trades": 7070, "taker_buy_base": 256814.6, "taker_buy_quote": 150053.56882 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.5857, "high": 0.5867, "low": 0.567, "close": 0.572, "volume": 338543.2, "close_time": 1758945599999, "quote_volume": 194309.34551, "trades": 6687, "taker_buy_base": 146061.3, "taker_buy_quote": 83911.06761 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.5717, "high": 0.5762, "low": 0.565, "close": 0.5719, "volume": 387711.3, "close_time": 1758959999999, "quote_volume": 220927.40162, "trades": 5823, "taker_buy_base": 199807.8, "taker_buy_quote": 113922.40103 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.5719, "high": 0.5744, "low": 0.5588, "close": 0.572, "volume": 656606.8, "close_time": 1758974399999, "quote_volume": 371062.97297, "trades": 8146, "taker_buy_base": 394331.2, "taker_buy_quote": 222638.51685 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.5721, "high": 0.5832, "low": 0.5665, "close": 0.5701, "volume": 535374.9, "close_time": 1758988799999, "quote_volume": 307991.86196, "trades": 7972, "taker_buy_base": 287263.8, "taker_buy_quote": 165104.27826 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.5701, "high": 0.571, "low": 0.5379, "close": 0.5474, "volume": 419394.6, "close_time": 1759003199999, "quote_volume": 232579.00274, "trades": 6358, "taker_buy_base": 191928.8, "taker_buy_quote": 106560.13064 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.5476, "high": 0.5577, "low": 0.5388, "close": 0.5534, "volume": 496648.8, "close_time": 1759017599999, "quote_volume": 271804.14653, "trades": 5769, "taker_buy_base": 296857.4, "taker_buy_quote": 162266.0798 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.5535, "high": 0.5537, "low": 0.5275, "close": 0.5327, "volume": 650704.3, "close_time": 1759031999999, "quote_volume": 349381.41029, "trades": 8832, "taker_buy_base": 331578.3, "taker_buy_quote": 177884.37755 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.5328, "high": 0.538, "low": 0.5246, "close": 0.5349, "volume": 558497.1, "close_time": 1759046399999, "quote_volume": 296676.36797, "trades": 8042, "taker_buy_base": 278547.0, "taker_buy_quote": 148101.86465 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.5348, "high": 0.5408, "low": 0.5275, "close": 0.5332, "volume": 671940.2, "close_time": 1759060799999, "quote_volume": 358467.13918, "trades": 8983, "taker_buy_base": 318966.3, "taker_buy_quote": 170162.58593 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.5331, "high": 0.5404, "low": 0.5235, "close": 0.5374, "volume": 787903.7, "close_time": 1759075199999, "quote_volume": 421694.11225, "trades": 7686, "taker_buy_base": 386396.8, "taker_buy_quote": 206733.94874 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.5372, "high": 0.5446, "low": 0.5339, "close": 0.5377, "volume": 605257.1, "close_time": 1759089599999, "quote_volume": 326113.10157, "trades": 5752, "taker_buy_base": 329079.8, "taker_buy_quote": 177298.05205 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.5378, "high": 0.5533, "low": 0.5363, "close": 0.5522, "volume": 501438.5, "close_time": 1759103999999, "quote_volume": 274301.82679, "trades": 5042, "taker_buy_base": 308333.2, "taker_buy_quote": 168564.2528 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.5522, "high": 0.5522, "low": 0.5282, "close": 0.5367, "volume": 487954.9, "close_time": 1759118399999, "quote_volume": 262677.20057, "trades": 6322, "taker_buy_base": 166391.4, "taker_buy_quote": 89353.56931 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.5366, "high": 0.5438, "low": 0.5297, "close": 0.5355, "volume": 676946.3, "close_time": 1759132799999, "quote_volume": 362623.90232, "trades": 9011, "taker_buy_base": 355112.7, "taker_buy_quote": 190266.13525 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.5356, "high": 0.5401, "low": 0.5092, "close": 0.5107, "volume": 891594.3, "close_time": 1759147199999, "quote_volume": 468388.6216, "trades": 10464, "taker_buy_base": 368488.3, "taker_buy_quote": 193719.7128 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.5111, "high": 0.5131, "low": 0.4791, "close": 0.4816, "volume": 1499861.9, "close_time": 1759161599999, "quote_volume": 740147.30375, "trades": 16593, "taker_buy_base": 736004.3, "taker_buy_quote": 362906.61086 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.4818, "high": 0.4857, "low": 0.456, "close": 0.4722, "volume": 1808500.9, "close_time": 1759175999999, "quote_volume": 848074.64725, "trades": 16893, "taker_buy_base": 821692.2, "taker_buy_quote": 385734.05372 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.4723, "high": 0.4785, "low": 0.4664, "close": 0.4688, "volume": 630627.5, "close_time": 1759190399999, "quote_volume": 298334.78552, "trades": 6118, "taker_buy_base": 301765.8, "taker_buy_quote": 142845.70268 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.4686, "high": 0.4689, "low": 0.438, "close": 0.439, "volume": 1578011.6, "close_time": 1759204799999, "quote_volume": 707632.65253, "trades": 13118, "taker_buy_base": 705403.1, "taker_buy_quote": 316140.21579 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.4387, "high": 0.4502, "low": 0.438, "close": 0.4413, "volume": 584939.6, "close_time": 1759219199999, "quote_volume": 260044.75532, "trades": 7164, "taker_buy_base": 288214.3, "taker_buy_quote": 128195.2661 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.4411, "high": 0.4541, "low": 0.4261, "close": 0.4299, "volume": 902817.2, "close_time": 1759233599999, "quote_volume": 396088.19423, "trades": 8695, "taker_buy_base": 415221.3, "taker_buy_quote": 182471.71539 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.4298, "high": 0.4312, "low": 0.4041, "close": 0.4066, "volume": 1191455.8, "close_time": 1759247999999, "quote_volume": 499648.09951, "trades": 10439, "taker_buy_base": 580375.9, "taker_buy_quote": 243139.11733 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.4064, "high": 0.427, "low": 0.4047, "close": 0.4266, "volume": 870679.3, "close_time": 1759262399999, "quote_volume": 363025.8276, "trades": 7444, "taker_buy_base": 449726.1, "taker_buy_quote": 187490.2151 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.4265, "high": 0.4311, "low": 0.4218, "close": 0.4289, "volume": 208339.5, "close_time": 1759276799999, "quote_volume": 88859.78305, "trades": 4594, "taker_buy_base": 102884.4, "taker_buy_quote": 43861.32335 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4288, "high": 0.4434, "low": 0.4173, "close": 0.4177, "volume": 838407.2, "close_time": 1759291199999, "quote_volume": 361135.11417, "trades": 9253, "taker_buy_base": 413238.3, "taker_buy_quote": 178410.00309 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.4177, "high": 0.4465, "low": 0.4106, "close": 0.4356, "volume": 1046194.8, "close_time": 1759305599999, "quote_volume": 450303.44854, "trades": 10953, "taker_buy_base": 469609.2, "taker_buy_quote": 201648.06645 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.4355, "high": 0.4637, "low": 0.4329, "close": 0.4632, "volume": 546089.9, "close_time": 1759319999999, "quote_volume": 246119.60778, "trades": 8254, "taker_buy_base": 315400.2, "taker_buy_quote": 142211.61846 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.4632, "high": 0.4751, "low": 0.4504, "close": 0.465, "volume": 812137.5, "close_time": 1759334399999, "quote_volume": 373776.54467, "trades": 9638, "taker_buy_base": 401305.0, "taker_buy_quote": 185064.83288 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.4651, "high": 0.4697, "low": 0.4566, "close": 0.4621, "volume": 532643.1, "close_time": 1759348799999, "quote_volume": 246042.78536, "trades": 6765, "taker_buy_base": 226832.6, "taker_buy_quote": 104982.85082 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.462, "high": 0.4622, "low": 0.4524, "close": 0.4595, "volume": 261826.0, "close_time": 1759363199999, "quote_volume": 119528.46723, "trades": 4323, "taker_buy_base": 114783.6, "taker_buy_quote": 52369.34715 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.4596, "high": 0.4741, "low": 0.4463, "close": 0.4724, "volume": 282464.7, "close_time": 1759377599999, "quote_volume": 129280.04739, "trades": 6499, "taker_buy_base": 141407.1, "taker_buy_quote": 64904.26757 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.4722, "high": 0.4741, "low": 0.4642, "close": 0.469, "volume": 413956.3, "close_time": 1759391999999, "quote_volume": 193940.47932, "trades": 6978, "taker_buy_base": 196611.6, "taker_buy_quote": 92171.76147 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.469, "high": 0.4714, "low": 0.4589, "close": 0.4663, "volume": 268052.8, "close_time": 1759406399999, "quote_volume": 124698.87455, "trades": 5663, "taker_buy_base": 149319.1, "taker_buy_quote": 69455.70908 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.4662, "high": 0.467, "low": 0.424, "close": 0.4438, "volume": 678309.2, "close_time": 1759420799999, "quote_volume": 298856.68876, "trades": 10113, "taker_buy_base": 316356.3, "taker_buy_quote": 140150.89832 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.4438, "high": 0.4559, "low": 0.4405, "close": 0.4541, "volume": 259024.9, "close_time": 1759435199999, "quote_volume": 116266.85397, "trades": 6853, "taker_buy_base": 120912.0, "taker_buy_quote": 54182.74299 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.4542, "high": 0.4582, "low": 0.442, "close": 0.4447, "volume": 170679.3, "close_time": 1759449599999, "quote_volume": 76857.7077, "trades": 4131, "taker_buy_base": 93267.7, "taker_buy_quote": 41973.63842 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.445, "high": 0.53, "low": 0.4426, "close": 0.49, "volume": 2026187.2, "close_time": 1759463999999, "quote_volume": 995488.79727, "trades": 20701, "taker_buy_base": 1057848.0, "taker_buy_quote": 519331.43138 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.4888, "high": 0.5993, "low": 0.4805, "close": 0.5152, "volume": 2069887.9, "close_time": 1759478399999, "quote_volume": 1093164.2502, "trades": 17163, "taker_buy_base": 903178.3, "taker_buy_quote": 475892.17163 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.5165, "high": 0.5776, "low": 0.5047, "close": 0.5558, "volume": 3949411.7, "close_time": 1759492799999, "quote_volume": 2155389.01082, "trades": 25202, "taker_buy_base": 2186763.9, "taker_buy_quote": 1196131.38835 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.554, "high": 0.6559, "low": 0.5481, "close": 0.6116, "volume": 4691008.5, "close_time": 1759507199999, "quote_volume": 2863639.31176, "trades": 34173, "taker_buy_base": 2450726.4, "taker_buy_quote": 1495297.99294 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.6112, "high": 0.6422, "low": 0.5798, "close": 0.6075, "volume": 2141989.3, "close_time": 1759521599999, "quote_volume": 1311270.87174, "trades": 20518, "taker_buy_base": 1065112.1, "taker_buy_quote": 652945.3754 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.6074, "high": 0.6292, "low": 0.5846, "close": 0.6276, "volume": 1286539.0, "close_time": 1759535999999, "quote_volume": 781279.36818, "trades": 15291, "taker_buy_base": 628269.8, "taker_buy_quote": 382081.93631 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.627, "high": 0.6333, "low": 0.549, "close": 0.5552, "volume": 890438.5, "close_time": 1759550399999, "quote_volume": 515539.62679, "trades": 11693, "taker_buy_base": 431067.0, "taker_buy_quote": 250527.259 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.5552, "high": 0.5764, "low": 0.5519, "close": 0.5663, "volume": 618552.9, "close_time": 1759564799999, "quote_volume": 347586.69267, "trades": 5976, "taker_buy_base": 371712.4, "taker_buy_quote": 208843.7689 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.5653, "high": 0.5677, "low": 0.533, "close": 0.5472, "volume": 634374.6, "close_time": 1759579199999, "quote_volume": 347822.67579, "trades": 8148, "taker_buy_base": 316039.8, "taker_buy_quote": 173215.11049 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.5473, "high": 0.5541, "low": 0.5271, "close": 0.533, "volume": 606910.6, "close_time": 1759593599999, "quote_volume": 326802.03263, "trades": 8227, "taker_buy_base": 274272.5, "taker_buy_quote": 147901.67128 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.5336, "high": 0.5386, "low": 0.5273, "close": 0.5334, "volume": 266375.7, "close_time": 1759607999999, "quote_volume": 141659.45613, "trades": 3108, "taker_buy_base": 80941.6, "taker_buy_quote": 43076.05144 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.5338, "high": 0.5416, "low": 0.5317, "close": 0.539, "volume": 333295.4, "close_time": 1759622399999, "quote_volume": 179422.55463, "trades": 3402, "taker_buy_base": 220755.6, "taker_buy_quote": 118886.20514 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.5388, "high": 0.6588, "low": 0.5352, "close": 0.6219, "volume": 2926136.1, "close_time": 1759636799999, "quote_volume": 1782372.66069, "trades": 22533, "taker_buy_base": 1526954.0, "taker_buy_quote": 930294.28405 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.6211, "high": 0.6475, "low": 0.6034, "close": 0.6373, "volume": 1380306.5, "close_time": 1759651199999, "quote_volume": 860506.03058, "trades": 16783, "taker_buy_base": 612460.9, "taker_buy_quote": 381748.35279 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.6369, "high": 0.6724, "low": 0.6139, "close": 0.6372, "volume": 1820414.7, "close_time": 1759665599999, "quote_volume": 1165313.3546, "trades": 16306, "taker_buy_base": 882714.5, "taker_buy_quote": 565144.89629 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.6373, "high": 0.6448, "low": 0.6121, "close": 0.6193, "volume": 912064.0, "close_time": 1759679999999, "quote_volume": 572644.54293, "trades": 13852, "taker_buy_base": 422654.9, "taker_buy_quote": 265651.44528 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.6187, "high": 0.62, "low": 0.5936, "close": 0.6049, "volume": 908378.0, "close_time": 1759694399999, "quote_volume": 552861.05296, "trades": 11583, "taker_buy_base": 399574.1, "taker_buy_quote": 242951.52947 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.6047, "high": 0.625, "low": 0.5937, "close": 0.5949, "volume": 683711.7, "close_time": 1759708799999, "quote_volume": 417397.49314, "trades": 9023, "taker_buy_base": 320745.5, "taker_buy_quote": 195833.80752 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.5944, "high": 0.6057, "low": 0.5631, "close": 0.5838, "volume": 797181.3, "close_time": 1759723199999, "quote_volume": 462008.68523, "trades": 13377, "taker_buy_base": 397779.8, "taker_buy_quote": 230832.00012 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.5837, "high": 0.5843, "low": 0.5561, "close": 0.5606, "volume": 932671.5, "close_time": 1759737599999, "quote_volume": 529905.78469, "trades": 12325, "taker_buy_base": 481630.7, "taker_buy_quote": 274110.4897 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.5605, "high": 0.576, "low": 0.5573, "close": 0.5717, "volume": 918428.2, "close_time": 1759751999999, "quote_volume": 518661.52166, "trades": 10556, "taker_buy_base": 449563.4, "taker_buy_quote": 254170.77419 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.5719, "high": 0.6157, "low": 0.5666, "close": 0.607, "volume": 960710.6, "close_time": 1759766399999, "quote_volume": 567769.58416, "trades": 13540, "taker_buy_base": 468696.6, "taker_buy_quote": 276741.82877 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.6071, "high": 0.6135, "low": 0.5852, "close": 0.5949, "volume": 601991.4, "close_time": 1759780799999, "quote_volume": 358265.83487, "trades": 10136, "taker_buy_base": 287903.5, "taker_buy_quote": 171382.73378 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.595, "high": 0.6269, "low": 0.5941, "close": 0.6198, "volume": 494884.4, "close_time": 1759795199999, "quote_volume": 301539.94583, "trades": 10179, "taker_buy_base": 250943.6, "taker_buy_quote": 152856.20032 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.6196, "high": 0.7178, "low": 0.6194, "close": 0.7026, "volume": 1428656.8, "close_time": 1759809599999, "quote_volume": 967788.21371, "trades": 18420, "taker_buy_base": 738378.2, "taker_buy_quote": 500731.50117 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.7024, "high": 0.706, "low": 0.6452, "close": 0.649, "volume": 1005656.4, "close_time": 1759823999999, "quote_volume": 675510.62505, "trades": 14567, "taker_buy_base": 429406.1, "taker_buy_quote": 288562.25493 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.649, "high": 0.6602, "low": 0.6264, "close": 0.654, "volume": 1030617.8, "close_time": 1759838399999, "quote_volume": 664245.03849, "trades": 12916, "taker_buy_base": 495113.5, "taker_buy_quote": 319184.18138 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.6539, "high": 0.6768, "low": 0.6219, "close": 0.6323, "volume": 968764.5, "close_time": 1759852799999, "quote_volume": 626110.88895, "trades": 15037, "taker_buy_base": 454773.6, "taker_buy_quote": 294427.71327 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.6325, "high": 0.6527, "low": 0.6288, "close": 0.6316, "volume": 537113.8, "close_time": 1759867199999, "quote_volume": 344276.49658, "trades": 11357, "taker_buy_base": 252318.4, "taker_buy_quote": 161691.35848 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.6318, "high": 0.6443, "low": 0.6105, "close": 0.6265, "volume": 501750.8, "close_time": 1759881599999, "quote_volume": 313250.36249, "trades": 8839, "taker_buy_base": 222256.8, "taker_buy_quote": 139203.32169 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.6259, "high": 0.6259, "low": 0.5865, "close": 0.6, "volume": 530580.1, "close_time": 1759895999999, "quote_volume": 318406.50056, "trades": 11590, "taker_buy_base": 249692.7, "taker_buy_quote": 150033.47319 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.5998, "high": 0.6098, "low": 0.587, "close": 0.5946, "volume": 462607.8, "close_time": 1759910399999, "quote_volume": 276059.68024, "trades": 9452, "taker_buy_base": 202302.0, "taker_buy_quote": 120882.6118 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.5945, "high": 0.6273, "low": 0.5929, "close": 0.6075, "volume": 786125.1, "close_time": 1759924799999, "quote_volume": 481666.7365, "trades": 11008, "taker_buy_base": 268025.0, "taker_buy_quote": 164168.52213 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.6074, "high": 0.62, "low": 0.5982, "close": 0.6136, "volume": 705928.1, "close_time": 1759939199999, "quote_volume": 429199.29673, "trades": 10687, "taker_buy_base": 276660.3, "taker_buy_quote": 168404.71993 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.6137, "high": 0.6293, "low": 0.6045, "close": 0.627, "volume": 332543.3, "close_time": 1759953599999, "quote_volume": 205399.2259, "trades": 8261, "taker_buy_base": 168733.0, "taker_buy_quote": 104173.01029 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.6268, "high": 0.6549, "low": 0.6173, "close": 0.6511, "volume": 483528.9, "close_time": 1759967999999, "quote_volume": 307440.39798, "trades": 8907, "taker_buy_base": 265833.9, "taker_buy_quote": 169047.03159 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.651, "high": 0.651, "low": 0.5756, "close": 0.5793, "volume": 840383.6, "close_time": 1759982399999, "quote_volume": 512345.27091, "trades": 13295, "taker_buy_base": 347212.0, "taker_buy_quote": 211880.03901 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.5794, "high": 0.5925, "low": 0.5703, "close": 0.5728, "volume": 586082.9, "close_time": 1759996799999, "quote_volume": 341280.19144, "trades": 9582, "taker_buy_base": 267060.4, "taker_buy_quote": 155626.60566 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.5727, "high": 0.5754, "low": 0.5483, "close": 0.5676, "volume": 643686.9, "close_time": 1760011199999, "quote_volume": 360512.53188, "trades": 10163, "taker_buy_base": 299438.5, "taker_buy_quote": 167967.47512 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.5676, "high": 0.5759, "low": 0.5528, "close": 0.5554, "volume": 426352.3, "close_time": 1760025599999, "quote_volume": 240561.00119, "trades": 9258, "taker_buy_base": 219274.1, "taker_buy_quote": 123773.62234 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.5555, "high": 0.5588, "low": 0.5472, "close": 0.5502, "volume": 670035.6, "close_time": 1760039999999, "quote_volume": 369487.34587, "trades": 8171, "taker_buy_base": 429185.1, "taker_buy_quote": 236646.44788 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.5502, "high": 0.5651, "low": 0.5493, "close": 0.5544, "volume": 180691.4, "close_time": 1760054399999, "quote_volume": 100651.67121, "trades": 4853, "taker_buy_base": 87306.9, "taker_buy_quote": 48625.98732 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.5543, "high": 0.5549, "low": 0.4986, "close": 0.509, "volume": 856147.6, "close_time": 1760068799999, "quote_volume": 443733.9907, "trades": 11362, "taker_buy_base": 384166.5, "taker_buy_quote": 198672.63198 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.5089, "high": 0.5238, "low": 0.4937, "close": 0.498, "volume": 386856.2, "close_time": 1760083199999, "quote_volume": 196918.36256, "trades": 8131, "taker_buy_base": 198575.2, "taker_buy_quote": 101182.32355 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.498, "high": 0.5049, "low": 0.4961, "close": 0.5028, "volume": 267126.4, "close_time": 1760097599999, "quote_volume": 133757.94633, "trades": 6520, "taker_buy_base": 124871.4, "taker_buy_quote": 62538.00114 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.5026, "high": 0.5192, "low": 0.4734, "close": 0.4789, "volume": 762510.3, "close_time": 1760111999999, "quote_volume": 381125.34769, "trades": 11238, "taker_buy_base": 386164.2, "taker_buy_quote": 193102.04255 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.4788, "high": 0.4847, "low": 0.4716, "close": 0.478, "volume": 450371.8, "close_time": 1760126399999, "quote_volume": 215055.24011, "trades": 9710, "taker_buy_base": 229875.7, "taker_buy_quote": 109800.21835 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.4778, "high": 0.5265, "low": 0.1757, "close": 0.367, "volume": 2362511.3, "close_time": 1760140799999, "quote_volume": 810056.8298, "trades": 18781, "taker_buy_base": 1176981.4, "taker_buy_quote": 394796.42152 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.3664, "high": 0.3839, "low": 0.3388, "close": 0.3798, "volume": 1588826.7, "close_time": 1760155199999, "quote_volume": 569157.65274, "trades": 13312, "taker_buy_base": 760421.0, "taker_buy_quote": 272633.23736 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.3781, "high": 0.3918, "low": 0.3636, "close": 0.3755, "volume": 604558.5, "close_time": 1760169599999, "quote_volume": 225780.9922, "trades": 7875, "taker_buy_base": 314532.0, "taker_buy_quote": 117406.43504 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.3754, "high": 0.4044, "low": 0.3747, "close": 0.3854, "volume": 542966.9, "close_time": 1760183999999, "quote_volume": 211937.24931, "trades": 7659, "taker_buy_base": 272727.5, "taker_buy_quote": 106395.71273 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.3852, "high": 0.4427, "low": 0.3765, "close": 0.4215, "volume": 929711.1, "close_time": 1760198399999, "quote_volume": 382557.74287, "trades": 10459, "taker_buy_base": 480520.6, "taker_buy_quote": 197562.0775 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.4218, "high": 0.431, "low": 0.3948, "close": 0.3984, "volume": 615919.3, "close_time": 1760212799999, "quote_volume": 254849.36105, "trades": 9727, "taker_buy_base": 278459.6, "taker_buy_quote": 115134.17744 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.3985, "high": 0.4044, "low": 0.3826, "close": 0.3911, "volume": 333007.4, "close_time": 1760227199999, "quote_volume": 129940.5996, "trades": 6770, "taker_buy_base": 151000.9, "taker_buy_quote": 58948.15424 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3909, "high": 0.4686, "low": 0.3809, "close": 0.4323, "volume": 2602750.7, "close_time": 1760241599999, "quote_volume": 1130080.63208, "trades": 24124, "taker_buy_base": 1304027.6, "taker_buy_quote": 568137.59676 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.4297, "high": 0.4419, "low": 0.4212, "close": 0.4277, "volume": 421726.2, "close_time": 1760255999999, "quote_volume": 182934.19563, "trades": 7109, "taker_buy_base": 186083.7, "taker_buy_quote": 80813.03749 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.4274, "high": 0.48, "low": 0.4269, "close": 0.4515, "volume": 1442604.0, "close_time": 1760270399999, "quote_volume": 654488.83094, "trades": 13993, "taker_buy_base": 747670.6, "taker_buy_quote": 339381.49072 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.4505, "high": 0.4645, "low": 0.4319, "close": 0.4541, "volume": 867366.5, "close_time": 1760284799999, "quote_volume": 386058.13399, "trades": 9702, "taker_buy_base": 421183.9, "taker_buy_quote": 187755.0902 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.4541, "high": 0.4587, "low": 0.4417, "close": 0.4454, "volume": 516531.2, "close_time": 1760299199999, "quote_volume": 233089.97972, "trades": 7633, "taker_buy_base": 247672.7, "taker_buy_quote": 111707.96925 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.4454, "high": 0.4464, "low": 0.4296, "close": 0.4388, "volume": 466657.8, "close_time": 1760313599999, "quote_volume": 204236.29371, "trades": 7024, "taker_buy_base": 240596.5, "taker_buy_quote": 105405.80136 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4387, "high": 0.4688, "low": 0.4362, "close": 0.4491, "volume": 983966.4, "close_time": 1760327999999, "quote_volume": 446584.3037, "trades": 12371, "taker_buy_base": 499370.7, "taker_buy_quote": 226884.39638 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.4494, "high": 0.4529, "low": 0.4392, "close": 0.4462, "volume": 403074.0, "close_time": 1760342399999, "quote_volume": 179478.94062, "trades": 6621, "taker_buy_base": 195452.8, "taker_buy_quote": 87117.87645 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.4461, "high": 0.4601, "low": 0.4313, "close": 0.4386, "volume": 507653.6, "close_time": 1760356799999, "quote_volume": 227205.51992, "trades": 8357, "taker_buy_base": 261735.5, "taker_buy_quote": 117289.64994 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.4382, "high": 0.4531, "low": 0.435, "close": 0.4445, "volume": 489508.8, "close_time": 1760371199999, "quote_volume": 217527.29472, "trades": 9853, "taker_buy_base": 240382.6, "taker_buy_quote": 106713.92811 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.4442, "high": 0.4525, "low": 0.4435, "close": 0.4472, "volume": 234001.8, "close_time": 1760385599999, "quote_volume": 104562.66217, "trades": 6898, "taker_buy_base": 112813.1, "taker_buy_quote": 50406.76225 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.4473, "high": 0.4617, "low": 0.4449, "close": 0.4569, "volume": 212838.8, "close_time": 1760399999999, "quote_volume": 96414.83205, "trades": 5383, "taker_buy_base": 93001.7, "taker_buy_quote": 42148.05976 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4566, "high": 0.4566, "low": 0.4269, "close": 0.4306, "volume": 259358.6, "close_time": 1760414399999, "quote_volume": 114456.36765, "trades": 6699, "taker_buy_base": 118795.3, "taker_buy_quote": 52533.36468 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.4301, "high": 0.4304, "low": 0.3916, "close": 0.3993, "volume": 685131.6, "close_time": 1760428799999, "quote_volume": 280656.33333, "trades": 9098, "taker_buy_base": 287076.5, "taker_buy_quote": 117649.76995 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.3991, "high": 0.4142, "low": 0.3952, "close": 0.4086, "volume": 372610.3, "close_time": 1760443199999, "quote_volume": 150682.46194, "trades": 7719, "taker_buy_base": 182655.8, "taker_buy_quote": 73810.5926 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.4088, "high": 0.4193, "low": 0.3968, "close": 0.418, "volume": 312813.0, "close_time": 1760457599999, "quote_volume": 127184.0326, "trades": 8677, "taker_buy_base": 160290.0, "taker_buy_quote": 65254.7987 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.4179, "high": 0.4279, "low": 0.4093, "close": 0.4188, "volume": 457699.5, "close_time": 1760471999999, "quote_volume": 191465.37633, "trades": 8731, "taker_buy_base": 228608.3, "taker_buy_quote": 95623.32991 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.4187, "high": 0.4279, "low": 0.4164, "close": 0.4254, "volume": 202732.2, "close_time": 1760486399999, "quote_volume": 85421.74899, "trades": 4693, "taker_buy_base": 105241.4, "taker_buy_quote": 44329.76566 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.4249, "high": 0.4309, "low": 0.4066, "close": 0.4108, "volume": 373908.8, "close_time": 1760500799999, "quote_volume": 154495.25265, "trades": 7205, "taker_buy_base": 216616.3, "taker_buy_quote": 89413.51222 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.4109, "high": 0.4159, "low": 0.3969, "close": 0.4091, "volume": 298573.8, "close_time": 1760515199999, "quote_volume": 121601.62113, "trades": 5439, "taker_buy_base": 156854.3, "taker_buy_quote": 63972.14685 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.4091, "high": 0.4207, "low": 0.4011, "close": 0.4031, "volume": 332122.1, "close_time": 1760529599999, "quote_volume": 136169.58322, "trades": 5997, "taker_buy_base": 164960.4, "taker_buy_quote": 67637.91219 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.4029, "high": 0.409, "low": 0.3936, "close": 0.3979, "volume": 366668.7, "close_time": 1760543999999, "quote_volume": 146874.24946, "trades": 8065, "taker_buy_base": 173608.4, "taker_buy_quote": 69617.68795 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.3982, "high": 0.4055, "low": 0.3954, "close": 0.3978, "volume": 180584.4, "close_time": 1760558399999, "quote_volume": 72273.87167, "trades": 5619, "taker_buy_base": 88401.9, "taker_buy_quote": 35371.88596 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.3974, "high": 0.3985, "low": 0.3839, "close": 0.393, "volume": 282998.1, "close_time": 1760572799999, "quote_volume": 110245.65449, "trades": 5115, "taker_buy_base": 134327.8, "taker_buy_quote": 52314.90755 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3924, "high": 0.3924, "low": 0.3746, "close": 0.3788, "volume": 294827.5, "close_time": 1760587199999, "quote_volume": 112219.34313, "trades": 5460, "taker_buy_base": 161989.6, "taker_buy_quote": 61588.42159 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.3788, "high": 0.3874, "low": 0.3738, "close": 0.3836, "volume": 223950.3, "close_time": 1760601599999, "quote_volume": 85435.26304, "trades": 4624, "taker_buy_base": 108241.1, "taker_buy_quote": 41306.18782 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.3836, "high": 0.3913, "low": 0.3694, "close": 0.3888, "volume": 412144.6, "close_time": 1760615999999, "quote_volume": 156718.77843, "trades": 5551, "taker_buy_base": 207131.8, "taker_buy_quote": 78768.05157 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.3888, "high": 0.3956, "low": 0.3657, "close": 0.3686, "volume": 578727.4, "close_time": 1760630399999, "quote_volume": 222247.8256, "trades": 8207, "taker_buy_base": 278033.8, "taker_buy_quote": 106747.48189 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.3684, "high": 0.3756, "low": 0.3579, "close": 0.3634, "volume": 416004.0, "close_time": 1760644799999, "quote_volume": 152304.41586, "trades": 6854, "taker_buy_base": 207390.5, "taker_buy_quote": 75995.95917 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3634, "high": 0.3691, "low": 0.3593, "close": 0.364, "volume": 137403.0, "close_time": 1760659199999, "quote_volume": 50143.76815, "trades": 4143, "taker_buy_base": 74546.5, "taker_buy_quote": 27226.82099 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3638, "high": 0.3641, "low": 0.3555, "close": 0.3583, "volume": 173749.6, "close_time": 1760673599999, "quote_volume": 62543.01129, "trades": 4755, "taker_buy_base": 82655.5, "taker_buy_quote": 29768.54418 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.3584, "high": 0.3593, "low": 0.324, "close": 0.3259, "volume": 655805.4, "close_time": 1760687999999, "quote_volume": 224962.73887, "trades": 6395, "taker_buy_base": 326148.7, "taker_buy_quote": 111855.06884 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.326, "high": 0.3442, "low": 0.32, "close": 0.343, "volume": 565698.6, "close_time": 1760702399999, "quote_volume": 188253.30448, "trades": 8007, "taker_buy_base": 281103.8, "taker_buy_quote": 93407.41993 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.343, "high": 0.3458, "low": 0.333, "close": 0.3453, "volume": 533581.0, "close_time": 1760716799999, "quote_volume": 181376.61587, "trades": 4786, "taker_buy_base": 279286.6, "taker_buy_quote": 94885.25422 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.3448, "high": 0.3494, "low": 0.3381, "close": 0.3399, "volume": 272665.3, "close_time": 1760731199999, "quote_volume": 93432.01329, "trades": 4555, "taker_buy_base": 131690.5, "taker_buy_quote": 45153.57324 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3399, "high": 0.3486, "low": 0.3386, "close": 0.343, "volume": 206163.8, "close_time": 1760745599999, "quote_volume": 70959.75072, "trades": 2281, "taker_buy_base": 121937.2, "taker_buy_quote": 41927.49187 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3429, "high": 0.3565, "low": 0.3408, "close": 0.3526, "volume": 259170.6, "close_time": 1760759999999, "quote_volume": 90888.44975, "trades": 3874, "taker_buy_base": 130475.4, "taker_buy_quote": 45735.58922 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3525, "high": 0.3526, "low": 0.3388, "close": 0.3424, "volume": 365679.1, "close_time": 1760774399999, "quote_volume": 126237.13804, "trades": 4249, "taker_buy_base": 194866.1, "taker_buy_quote": 67208.62755 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.343, "high": 0.3475, "low": 0.3391, "close": 0.3425, "volume": 186587.7, "close_time": 1760788799999, "quote_volume": 64002.63311, "trades": 2671, "taker_buy_base": 106983.2, "taker_buy_quote": 36723.12662 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.3426, "high": 0.3439, "low": 0.3327, "close": 0.3353, "volume": 241101.8, "close_time": 1760803199999, "quote_volume": 81378.99076, "trades": 3346, "taker_buy_base": 125739.6, "taker_buy_quote": 42459.845 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3353, "high": 0.3374, "low": 0.3292, "close": 0.3343, "volume": 243657.5, "close_time": 1760817599999, "quote_volume": 81185.56464, "trades": 2283, "taker_buy_base": 124586.8, "taker_buy_quote": 41565.28554 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3342, "high": 0.3417, "low": 0.3324, "close": 0.3382, "volume": 281821.3, "close_time": 1760831999999, "quote_volume": 95152.83623, "trades": 2013, "taker_buy_base": 173209.0, "taker_buy_quote": 58474.08627 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3381, "high": 0.35, "low": 0.3325, "close": 0.3484, "volume": 280470.6, "close_time": 1760846399999, "quote_volume": 96620.09889, "trades": 3217, "taker_buy_base": 139470.9, "taker_buy_quote": 48106.00611 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3488, "high": 0.349, "low": 0.3303, "close": 0.3361, "volume": 212051.1, "close_time": 1760860799999, "quote_volume": 71615.78008, "trades": 2618, "taker_buy_base": 108219.8, "taker_buy_quote": 36440.72393 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.336, "high": 0.3443, "low": 0.3283, "close": 0.3404, "volume": 361055.0, "close_time": 1760875199999, "quote_volume": 121720.02087, "trades": 4860, "taker_buy_base": 180346.7, "taker_buy_quote": 60740.13478 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.3407, "high": 0.3541, "low": 0.3372, "close": 0.3458, "volume": 395177.1, "close_time": 1760889599999, "quote_volume": 136480.44851, "trades": 3872, "taker_buy_base": 217190.6, "taker_buy_quote": 74929.08485 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.3465, "high": 0.3598, "low": 0.3428, "close": 0.35, "volume": 399253.2, "close_time": 1760903999999, "quote_volume": 139528.96049, "trades": 3434, "taker_buy_base": 191277.6, "taker_buy_quote": 66941.03494 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.3499, "high": 0.3541, "low": 0.3412, "close": 0.3436, "volume": 203943.1, "close_time": 1760918399999, "quote_volume": 71011.3811, "trades": 2097, "taker_buy_base": 80380.2, "taker_buy_quote": 28065.22278 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3428, "high": 0.3487, "low": 0.3349, "close": 0.3478, "volume": 348003.4, "close_time": 1760932799999, "quote_volume": 118545.17825, "trades": 3975, "taker_buy_base": 225579.7, "taker_buy_quote": 77009.13823 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.3479, "high": 0.3534, "low": 0.3442, "close": 0.346, "volume": 179813.7, "close_time": 1760947199999, "quote_volume": 62630.90204, "trades": 2202, "taker_buy_base": 99786.0, "taker_buy_quote": 34797.59456 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.346, "high": 0.348, "low": 0.3404, "close": 0.3444, "volume": 212798.2, "close_time": 1760961599999, "quote_volume": 73374.26269, "trades": 3140, "taker_buy_base": 112669.3, "taker_buy_quote": 38894.04761 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.3444, "high": 0.3596, "low": 0.3424, "close": 0.3452, "volume": 243542.9, "close_time": 1760975999999, "quote_volume": 85371.71841, "trades": 3430, "taker_buy_base": 117572.3, "taker_buy_quote": 41241.52371 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.345, "high": 0.3584, "low": 0.3374, "close": 0.3578, "volume": 191970.0, "close_time": 1760990399999, "quote_volume": 66514.45867, "trades": 3509, "taker_buy_base": 94546.4, "taker_buy_quote": 32769.95956 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3577, "high": 0.3809, "low": 0.3535, "close": 0.3743, "volume": 596469.0, "close_time": 1761004799999, "quote_volume": 217968.91556, "trades": 5197, "taker_buy_base": 307551.1, "taker_buy_quote": 112653.81234 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.374, "high": 0.44, "low": 0.3663, "close": 0.4144, "volume": 2602296.2, "close_time": 1761019199999, "quote_volume": 1058530.43818, "trades": 14933, "taker_buy_base": 1245410.8, "taker_buy_quote": 506434.03819 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.4142, "high": 0.4381, "low": 0.3754, "close": 0.4197, "volume": 2484762.2, "close_time": 1761033599999, "quote_volume": 1026882.36219, "trades": 14340, "taker_buy_base": 1255448.0, "taker_buy_quote": 519123.66845 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.4193, "high": 0.4505, "low": 0.3935, "close": 0.4068, "volume": 3168929.7, "close_time": 1761047999999, "quote_volume": 1336856.36535, "trades": 15463, "taker_buy_base": 1344220.9, "taker_buy_quote": 566539.15773 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.4064, "high": 0.4169, "low": 0.3785, "close": 0.3965, "volume": 1503898.1, "close_time": 1761062399999, "quote_volume": 594218.07567, "trades": 10228, "taker_buy_base": 656551.0, "taker_buy_quote": 260127.26375 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3959, "high": 0.4219, "low": 0.3887, "close": 0.4004, "volume": 1583011.9, "close_time": 1761076799999, "quote_volume": 640185.7952, "trades": 5760, "taker_buy_base": 750021.9, "taker_buy_quote": 303277.52318 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3985, "high": 0.3985, "low": 0.3753, "close": 0.3774, "volume": 435682.2, "close_time": 1761091199999, "quote_volume": 167709.84714, "trades": 2789, "taker_buy_base": 193770.1, "taker_buy_quote": 74533.71173 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3767, "high": 0.4093, "low": 0.376, "close": 0.3937, "volume": 1460510.2, "close_time": 1761105599999, "quote_volume": 575400.35068, "trades": 9521, "taker_buy_base": 751300.3, "taker_buy_quote": 296354.52621 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3935, "high": 0.3977, "low": 0.3718, "close": 0.3848, "volume": 653076.5, "close_time": 1761119999999, "quote_volume": 252010.22668, "trades": 7186, "taker_buy_base": 294540.2, "taker_buy_quote": 113671.28509 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3844, "high": 0.3862, "low": 0.3614, "close": 0.3675, "volume": 496938.7, "close_time": 1761134399999, "quote_volume": 186254.52654, "trades": 5940, "taker_buy_base": 210105.4, "taker_buy_quote": 78651.20998 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3675, "high": 0.3793, "low": 0.3615, "close": 0.3681, "volume": 450094.7, "close_time": 1761148799999, "quote_volume": 167172.30012, "trades": 5852, "taker_buy_base": 203686.0, "taker_buy_quote": 75609.18309 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3679, "high": 0.3726, "low": 0.3613, "close": 0.3646, "volume": 317615.2, "close_time": 1761163199999, "quote_volume": 116274.97973, "trades": 4876, "taker_buy_base": 153808.4, "taker_buy_quote": 56383.72242 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3642, "high": 0.3653, "low": 0.3376, "close": 0.3513, "volume": 541241.5, "close_time": 1761177599999, "quote_volume": 189074.85951, "trades": 4926, "taker_buy_base": 239671.0, "taker_buy_quote": 83553.236 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3513, "high": 0.3593, "low": 0.3394, "close": 0.349, "volume": 670836.6, "close_time": 1761191999999, "quote_volume": 234273.70168, "trades": 5320, "taker_buy_base": 313649.4, "taker_buy_quote": 109756.91368 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3489, "high": 0.3583, "low": 0.3442, "close": 0.3531, "volume": 312597.1, "close_time": 1761206399999, "quote_volume": 109976.88547, "trades": 3249, "taker_buy_base": 146320.7, "taker_buy_quote": 51488.3968 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.353, "high": 0.3605, "low": 0.3467, "close": 0.3495, "volume": 399536.4, "close_time": 1761220799999, "quote_volume": 141535.79239, "trades": 3928, "taker_buy_base": 186627.4, "taker_buy_quote": 66158.33798 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3495, "high": 0.3558, "low": 0.3448, "close": 0.3532, "volume": 334268.6, "close_time": 1761235199999, "quote_volume": 116826.23064, "trades": 4580, "taker_buy_base": 177125.8, "taker_buy_quote": 61900.31437 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3531, "high": 0.3612, "low": 0.3484, "close": 0.3532, "volume": 338659.3, "close_time": 1761249599999, "quote_volume": 120087.91117, "trades": 4066, "taker_buy_base": 128958.9, "taker_buy_quote": 45809.23963 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3531, "high": 0.3616, "low": 0.351, "close": 0.3616, "volume": 181612.8, "close_time": 1761263999999, "quote_volume": 64764.25079, "trades": 2569, "taker_buy_base": 103260.2, "taker_buy_quote": 36852.05918 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3613, "high": 0.3636, "low": 0.3515, "close": 0.3546, "volume": 198646.9, "close_time": 1761278399999, "quote_volume": 70706.84071, "trades": 3252, "taker_buy_base": 99932.7, "taker_buy_quote": 35539.46671 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3541, "high": 0.3651, "low": 0.3538, "close": 0.3574, "volume": 307918.4, "close_time": 1761292799999, "quote_volume": 111087.02703, "trades": 3405, "taker_buy_base": 167211.3, "taker_buy_quote": 60294.82178 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3574, "high": 0.3618, "low": 0.3519, "close": 0.3558, "volume": 229221.2, "close_time": 1761307199999, "quote_volume": 81824.25066, "trades": 3030, "taker_buy_base": 108073.2, "taker_buy_quote": 38560.36148 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3558, "high": 0.3624, "low": 0.3502, "close": 0.3514, "volume": 280848.9, "close_time": 1761321599999, "quote_volume": 100193.31105, "trades": 4070, "taker_buy_base": 138876.8, "taker_buy_quote": 49514.21418 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3514, "high": 0.3809, "low": 0.3484, "close": 0.3744, "volume": 390176.9, "close_time": 1761335999999, "quote_volume": 143762.18626, "trades": 3660, "taker_buy_base": 216892.9, "taker_buy_quote": 80183.99574 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3748, "high": 0.3855, "low": 0.3688, "close": 0.3785, "volume": 685950.5, "close_time": 1761350399999, "quote_volume": 257880.30701, "trades": 4577, "taker_buy_base": 257162.7, "taker_buy_quote": 96963.5038 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.378, "high": 0.4327, "low": 0.3772, "close": 0.4159, "volume": 1830870.7, "close_time": 1761364799999, "quote_volume": 737628.02252, "trades": 11172, "taker_buy_base": 880426.9, "taker_buy_quote": 356409.13528 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.4161, "high": 0.44, "low": 0.4036, "close": 0.4085, "volume": 1545269.0, "close_time": 1761379199999, "quote_volume": 646423.76882, "trades": 11654, "taker_buy_base": 614125.4, "taker_buy_quote": 257208.46567 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.4084, "high": 0.4089, "low": 0.386, "close": 0.3981, "volume": 807621.5, "close_time": 1761393599999, "quote_volume": 320843.10242, "trades": 6944, "taker_buy_base": 385948.4, "taker_buy_quote": 153371.5145 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.398, "high": 0.4166, "low": 0.398, "close": 0.401, "volume": 1071142.8, "close_time": 1761407999999, "quote_volume": 435196.37548, "trades": 6883, "taker_buy_base": 529270.4, "taker_buy_quote": 215292.63393 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.4004, "high": 0.4039, "low": 0.3903, "close": 0.392, "volume": 291531.4, "close_time": 1761422399999, "quote_volume": 115609.43561, "trades": 3214, "taker_buy_base": 132852.7, "taker_buy_quote": 52750.78977 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.392, "high": 0.3951, "low": 0.384, "close": 0.393, "volume": 141232.2, "close_time": 1761436799999, "quote_volume": 54925.5356, "trades": 2087, "taker_buy_base": 63782.5, "taker_buy_quote": 24827.62805 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3928, "high": 0.4113, "low": 0.3887, "close": 0.4064, "volume": 678840.3, "close_time": 1761451199999, "quote_volume": 272749.74285, "trades": 7470, "taker_buy_base": 352133.6, "taker_buy_quote": 141676.72911 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.4047, "high": 0.4186, "low": 0.3957, "close": 0.4022, "volume": 361944.1, "close_time": 1761465599999, "quote_volume": 147432.53129, "trades": 4740, "taker_buy_base": 165459.7, "taker_buy_quote": 67452.41637 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.4022, "high": 0.4072, "low": 0.3918, "close": 0.3971, "volume": 161258.0, "close_time": 1761479999999, "quote_volume": 64534.23804, "trades": 2894, "taker_buy_base": 83791.0, "taker_buy_quote": 33497.73729 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3971, "high": 0.4003, "low": 0.3932, "close": 0.3981, "volume": 286039.8, "close_time": 1761494399999, "quote_volume": 113541.55552, "trades": 2933, "taker_buy_base": 114862.0, "taker_buy_quote": 45620.84501 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.3966, "high": 0.3993, "low": 0.3933, "close": 0.3938, "volume": 154084.2, "close_time": 1761508799999, "quote_volume": 60964.66806, "trades": 1665, "taker_buy_base": 58714.8, "taker_buy_quote": 23264.46277 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3943, "high": 0.4053, "low": 0.3876, "close": 0.4031, "volume": 338237.4, "close_time": 1761523199999, "quote_volume": 134886.64622, "trades": 3402, "taker_buy_base": 177186.5, "taker_buy_quote": 70701.43359 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.4, "high": 0.4119, "low": 0.3899, "close": 0.3916, "volume": 384541.3, "close_time": 1761537599999, "quote_volume": 152991.97444, "trades": 4028, "taker_buy_base": 193750.6, "taker_buy_quote": 77004.75589 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3917, "high": 0.418, "low": 0.3899, "close": 0.3928, "volume": 568177.0, "close_time": 1761551999999, "quote_volume": 227594.9538, "trades": 5460, "taker_buy_base": 295406.7, "taker_buy_quote": 118519.99151 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.393, "high": 0.3997, "low": 0.3787, "close": 0.3846, "volume": 308056.3, "close_time": 1761566399999, "quote_volume": 118906.68131, "trades": 4070, "taker_buy_base": 142962.6, "taker_buy_quote": 55180.41821 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.384, "high": 0.3997, "low": 0.3788, "close": 0.3991, "volume": 287430.9, "close_time": 1761580799999, "quote_volume": 111389.86569, "trades": 4392, "taker_buy_base": 161245.7, "taker_buy_quote": 62549.29023 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3988, "high": 0.4014, "low": 0.3887, "close": 0.3916, "volume": 233037.3, "close_time": 1761595199999, "quote_volume": 91999.79387, "trades": 3709, "taker_buy_base": 125290.9, "taker_buy_quote": 49447.3454 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3916, "high": 0.3932, "low": 0.3706, "close": 0.3842, "volume": 254293.9, "close_time": 1761609599999, "quote_volume": 96861.60535, "trades": 3611, "taker_buy_base": 105906.7, "taker_buy_quote": 40426.84349 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3839, "high": 0.403, "low": 0.3714, "close": 0.3749, "volume": 552675.4, "close_time": 1761623999999, "quote_volume": 214424.0329, "trades": 6459, "taker_buy_base": 281247.6, "taker_buy_quote": 109536.22581 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3749, "high": 0.3803, "low": 0.3615, "close": 0.3728, "volume": 559018.4, "close_time": 1761638399999, "quote_volume": 206407.32843, "trades": 4411, "taker_buy_base": 242290.8, "taker_buy_quote": 90020.58746 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3729, "high": 0.3799, "low": 0.368, "close": 0.3748, "volume": 244109.9, "close_time": 1761652799999, "quote_volume": 91405.91845, "trades": 2797, "taker_buy_base": 118186.4, "taker_buy_quote": 44338.02789 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3748, "high": 0.3797, "low": 0.3704, "close": 0.3733, "volume": 263197.3, "close_time": 1761667199999, "quote_volume": 98880.76716, "trades": 3913, "taker_buy_base": 139921.3, "taker_buy_quote": 52561.76132 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3734, "high": 0.3813, "low": 0.3714, "close": 0.3729, "volume": 136619.0, "close_time": 1761681599999, "quote_volume": 51489.81264, "trades": 2860, "taker_buy_base": 75538.1, "taker_buy_quote": 28526.67938 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3726, "high": 0.3766, "low": 0.3564, "close": 0.3733, "volume": 399308.6, "close_time": 1761695999999, "quote_volume": 146301.13801, "trades": 4264, "taker_buy_base": 180026.7, "taker_buy_quote": 66137.93552 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3731, "high": 0.3805, "low": 0.3671, "close": 0.3675, "volume": 173213.5, "close_time": 1761710399999, "quote_volume": 64653.61466, "trades": 3549, "taker_buy_base": 89548.7, "taker_buy_quote": 33431.02455 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3671, "high": 0.3965, "low": 0.3652, "close": 0.3795, "volume": 1064824.2, "close_time": 1761724799999, "quote_volume": 408439.92366, "trades": 8444, "taker_buy_base": 585401.1, "taker_buy_quote": 224519.7611 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.3794, "high": 0.3911, "low": 0.3711, "close": 0.3745, "volume": 770068.1, "close_time": 1761739199999, "quote_volume": 294752.42268, "trades": 6318, "taker_buy_base": 397417.3, "taker_buy_quote": 152163.58277 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3743, "high": 0.3857, "low": 0.372, "close": 0.376, "volume": 438879.5, "close_time": 1761753599999, "quote_volume": 166318.81954, "trades": 5125, "taker_buy_base": 220120.3, "taker_buy_quote": 83530.59222 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.3758, "high": 0.3872, "low": 0.3687, "close": 0.3777, "volume": 480607.2, "close_time": 1761767999999, "quote_volume": 181281.24431, "trades": 6556, "taker_buy_base": 235714.7, "taker_buy_quote": 89023.15952 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3778, "high": 0.3832, "low": 0.373, "close": 0.3779, "volume": 242585.7, "close_time": 1761782399999, "quote_volume": 91811.69165, "trades": 3613, "taker_buy_base": 125647.4, "taker_buy_quote": 47571.03697 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3778, "high": 0.3883, "low": 0.3732, "close": 0.3753, "volume": 407775.7, "close_time": 1761796799999, "quote_volume": 154811.91436, "trades": 4832, "taker_buy_base": 211126.7, "taker_buy_quote": 80333.90097 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.3752, "high": 0.383, "low": 0.3509, "close": 0.3644, "volume": 606944.0, "close_time": 1761811199999, "quote_volume": 219751.47949, "trades": 6557, "taker_buy_base": 258314.7, "taker_buy_quote": 93786.93931 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3646, "high": 0.3665, "low": 0.3538, "close": 0.3544, "volume": 284179.5, "close_time": 1761825599999, "quote_volume": 102617.01013, "trades": 3855, "taker_buy_base": 148084.8, "taker_buy_quote": 53504.18263 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3545, "high": 0.3554, "low": 0.3324, "close": 0.3336, "volume": 477178.4, "close_time": 1761839999999, "quote_volume": 164165.35699, "trades": 4991, "taker_buy_base": 209259.5, "taker_buy_quote": 72393.86623 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.3336, "high": 0.3373, "low": 0.3219, "close": 0.323, "volume": 376505.4, "close_time": 1761854399999, "quote_volume": 123851.17684, "trades": 5307, "taker_buy_base": 220819.2, "taker_buy_quote": 72655.85741 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3234, "high": 0.3341, "low": 0.3188, "close": 0.3338, "volume": 377285.0, "close_time": 1761868799999, "quote_volume": 122813.84346, "trades": 3721, "taker_buy_base": 239046.7, "taker_buy_quote": 77701.35029 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3338, "high": 0.3434, "low": 0.3324, "close": 0.3364, "volume": 189550.4, "close_time": 1761883199999, "quote_volume": 63990.04897, "trades": 3463, "taker_buy_base": 99651.2, "taker_buy_quote": 33683.63655 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3364, "high": 0.3479, "low": 0.3361, "close": 0.3426, "volume": 192801.3, "close_time": 1761897599999, "quote_volume": 65974.57815, "trades": 2953, "taker_buy_base": 98200.0, "taker_buy_quote": 33612.21444 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3426, "high": 0.3472, "low": 0.3403, "close": 0.3464, "volume": 188463.1, "close_time": 1761911999999, "quote_volume": 64678.62762, "trades": 2721, "taker_buy_base": 90838.6, "taker_buy_quote": 31173.31143 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3463, "high": 0.3503, "low": 0.3421, "close": 0.3459, "volume": 187412.6, "close_time": 1761926399999, "quote_volume": 64794.54208, "trades": 3872, "taker_buy_base": 94309.5, "taker_buy_quote": 32618.95356 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.3457, "high": 0.3499, "low": 0.3302, "close": 0.3491, "volume": 265765.1, "close_time": 1761940799999, "quote_volume": 90382.528, "trades": 4464, "taker_buy_base": 150647.1, "taker_buy_quote": 51243.91168 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.349, "high": 0.3498, "low": 0.3411, "close": 0.3449, "volume": 101960.2, "close_time": 1761955199999, "quote_volume": 35250.9765, "trades": 2141, "taker_buy_base": 46391.6, "taker_buy_quote": 16020.00596 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3448, "high": 0.3536, "low": 0.3427, "close": 0.3527, "volume": 414592.7, "close_time": 1761969599999, "quote_volume": 144748.089, "trades": 4483, "taker_buy_base": 203853.5, "taker_buy_quote": 71130.96337 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.3528, "high": 0.3574, "low": 0.3483, "close": 0.3519, "volume": 222932.8, "close_time": 1761983999999, "quote_volume": 78605.80563, "trades": 3065, "taker_buy_base": 101496.2, "taker_buy_quote": 35860.92688 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.352, "high": 0.3659, "low": 0.3519, "close": 0.3586, "volume": 279347.3, "close_time": 1761998399999, "quote_volume": 99964.94624, "trades": 3494, "taker_buy_base": 159968.8, "taker_buy_quote": 57231.67358 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.3585, "high": 0.3604, "low": 0.3503, "close": 0.3552, "volume": 185814.7, "close_time": 1762012799999, "quote_volume": 65910.66616, "trades": 3583, "taker_buy_base": 87904.8, "taker_buy_quote": 31258.51888 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3553, "high": 0.3639, "low": 0.3539, "close": 0.3569, "volume": 177584.5, "close_time": 1762027199999, "quote_volume": 63507.63456, "trades": 3361, "taker_buy_base": 97769.6, "taker_buy_quote": 34961.59821 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3571, "high": 0.3619, "low": 0.3533, "close": 0.3573, "volume": 96052.2, "close_time": 1762041599999, "quote_volume": 34349.44499, "trades": 2192, "taker_buy_base": 51863.9, "taker_buy_quote": 18531.77602 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3569, "high": 0.357, "low": 0.3488, "close": 0.3514, "volume": 127372.7, "close_time": 1762055999999, "quote_volume": 44859.1333, "trades": 2794, "taker_buy_base": 74123.7, "taker_buy_quote": 26096.36549 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.3514, "high": 0.3598, "low": 0.3504, "close": 0.357, "volume": 96990.7, "close_time": 1762070399999, "quote_volume": 34452.32052, "trades": 2399, "taker_buy_base": 51989.3, "taker_buy_quote": 18455.52552 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.3574, "high": 0.358, "low": 0.3485, "close": 0.3551, "volume": 107153.5, "close_time": 1762084799999, "quote_volume": 37835.84323, "trades": 3285, "taker_buy_base": 49836.6, "taker_buy_quote": 17591.29564 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3551, "high": 0.3577, "low": 0.3411, "close": 0.3444, "volume": 160394.8, "close_time": 1762099199999, "quote_volume": 56301.9515, "trades": 3780, "taker_buy_base": 69207.7, "taker_buy_quote": 24307.6344 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3441, "high": 0.3451, "low": 0.3366, "close": 0.3407, "volume": 138167.8, "close_time": 1762113599999, "quote_volume": 47134.17906, "trades": 2664, "taker_buy_base": 61784.1, "taker_buy_quote": 21103.7513 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3407, "high": 0.3492, "low": 0.3361, "close": 0.3477, "volume": 113061.5, "close_time": 1762127999999, "quote_volume": 38762.27588, "trades": 2199, "taker_buy_base": 59890.2, "taker_buy_quote": 20579.16242 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3475, "high": 0.361, "low": 0.3143, "close": 0.3152, "volume": 584554.4, "close_time": 1762142399999, "quote_volume": 198871.46678, "trades": 7078, "taker_buy_base": 278778.8, "taker_buy_quote": 95457.89384 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.3155, "high": 0.324, "low": 0.3085, "close": 0.3221, "volume": 321930.5, "close_time": 1762156799999, "quote_volume": 101330.29073, "trades": 4607, "taker_buy_base": 183756.1, "taker_buy_quote": 57969.48026 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.3221, "high": 0.3263, "low": 0.3149, "close": 0.3193, "volume": 226381.3, "close_time": 1762171199999, "quote_volume": 72474.91632, "trades": 4144, "taker_buy_base": 118238.5, "taker_buy_quote": 37846.97026 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.3194, "high": 0.3215, "low": 0.2823, "close": 0.2918, "volume": 429679.2, "close_time": 1762185599999, "quote_volume": 131030.67562, "trades": 5643, "taker_buy_base": 211559.1, "taker_buy_quote": 64569.046 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.292, "high": 0.3064, "low": 0.2902, "close": 0.2906, "volume": 618972.0, "close_time": 1762199999999, "quote_volume": 183581.15828, "trades": 6095, "taker_buy_base": 318865.8, "taker_buy_quote": 94835.39555 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.2907, "high": 0.298, "low": 0.2883, "close": 0.2977, "volume": 421358.1, "close_time": 1762214399999, "quote_volume": 123737.82015, "trades": 4076, "taker_buy_base": 203530.2, "taker_buy_quote": 59772.49877 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2972, "high": 0.306, "low": 0.2939, "close": 0.3034, "volume": 199421.8, "close_time": 1762228799999, "quote_volume": 59901.94207, "trades": 5009, "taker_buy_base": 102409.6, "taker_buy_quote": 30773.35957 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.3036, "high": 0.305, "low": 0.2822, "close": 0.2871, "volume": 328208.8, "close_time": 1762243199999, "quote_volume": 95488.7425, "trades": 5895, "taker_buy_base": 148862.4, "taker_buy_quote": 43290.76532 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2869, "high": 0.2992, "low": 0.2852, "close": 0.2945, "volume": 156284.9, "close_time": 1762257599999, "quote_volume": 45554.84771, "trades": 3888, "taker_buy_base": 89152.5, "taker_buy_quote": 25981.2405 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2936, "high": 0.2965, "low": 0.2836, "close": 0.2885, "volume": 181585.0, "close_time": 1762271999999, "quote_volume": 52688.47524, "trades": 3798, "taker_buy_base": 87950.9, "taker_buy_quote": 25512.50741 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2885, "high": 0.2918, "low": 0.2776, "close": 0.2862, "volume": 297459.9, "close_time": 1762286399999, "quote_volume": 84453.07082, "trades": 5636, "taker_buy_base": 157016.1, "taker_buy_quote": 44535.38321 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2862, "high": 0.2909, "low": 0.2696, "close": 0.2865, "volume": 373929.9, "close_time": 1762300799999, "quote_volume": 105568.18084, "trades": 4372, "taker_buy_base": 179814.3, "taker_buy_quote": 50668.08696 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2864, "high": 0.2939, "low": 0.2715, "close": 0.2906, "volume": 233150.2, "close_time": 1762315199999, "quote_volume": 66602.33052, "trades": 4500, "taker_buy_base": 136872.5, "taker_buy_quote": 39264.14316 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2905, "high": 0.2931, "low": 0.2863, "close": 0.2881, "volume": 232566.7, "close_time": 1762329599999, "quote_volume": 67458.59427, "trades": 3080, "taker_buy_base": 127102.8, "taker_buy_quote": 36800.74124 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2881, "high": 0.2881, "low": 0.2801, "close": 0.2859, "volume": 146023.9, "close_time": 1762343999999, "quote_volume": 41420.70264, "trades": 3472, "taker_buy_base": 83711.7, "taker_buy_quote": 23732.36672 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2858, "high": 0.2931, "low": 0.2839, "close": 0.2926, "volume": 134747.5, "close_time": 1762358399999, "quote_volume": 38993.01803, "trades": 3354, "taker_buy_base": 74094.6, "taker_buy_quote": 21467.52277 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2926, "high": 0.2934, "low": 0.2878, "close": 0.2906, "volume": 152062.8, "close_time": 1762372799999, "quote_volume": 44218.79371, "trades": 3121, "taker_buy_base": 49073.7, "taker_buy_quote": 14288.96072 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2906, "high": 0.2934, "low": 0.2892, "close": 0.2911, "volume": 97200.3, "close_time": 1762387199999, "quote_volume": 28313.83449, "trades": 2272, "taker_buy_base": 51222.8, "taker_buy_quote": 14926.77207 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2909, "high": 0.2909, "low": 0.2805, "close": 0.2854, "volume": 76233.9, "close_time": 1762401599999, "quote_volume": 21739.64557, "trades": 2456, "taker_buy_base": 29770.3, "taker_buy_quote": 8476.84152 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2854, "high": 0.288, "low": 0.2764, "close": 0.2788, "volume": 173140.3, "close_time": 1762415999999, "quote_volume": 48872.03021, "trades": 3007, "taker_buy_base": 105505.6, "taker_buy_quote": 29835.20838 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.278, "high": 0.2844, "low": 0.2748, "close": 0.2783, "volume": 179464.7, "close_time": 1762430399999, "quote_volume": 49900.54162, "trades": 2665, "taker_buy_base": 94230.5, "taker_buy_quote": 26226.83582 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2784, "high": 0.2826, "low": 0.2682, "close": 0.2695, "volume": 171891.3, "close_time": 1762444799999, "quote_volume": 47029.42541, "trades": 3181, "taker_buy_base": 93040.7, "taker_buy_quote": 25408.2319 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2697, "high": 0.2757, "low": 0.2639, "close": 0.269, "volume": 146910.0, "close_time": 1762459199999, "quote_volume": 39642.084, "trades": 3679, "taker_buy_base": 55760.9, "taker_buy_quote": 15072.86239 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2689, "high": 0.2723, "low": 0.2616, "close": 0.2657, "volume": 263461.3, "close_time": 1762473599999, "quote_volume": 70307.91203, "trades": 3433, "taker_buy_base": 92579.9, "taker_buy_quote": 24702.74295 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2652, "high": 0.2741, "low": 0.2652, "close": 0.2696, "volume": 178569.8, "close_time": 1762487999999, "quote_volume": 48315.37989, "trades": 4785, "taker_buy_base": 82843.4, "taker_buy_quote": 22402.05123 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2696, "high": 0.2744, "low": 0.2661, "close": 0.2744, "volume": 250422.1, "close_time": 1762502399999, "quote_volume": 67660.30659, "trades": 3010, "taker_buy_base": 193564.2, "taker_buy_quote": 52321.007 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.2742, "high": 0.2765, "low": 0.263, "close": 0.267, "volume": 312362.0, "close_time": 1762516799999, "quote_volume": 84844.49064, "trades": 3744, "taker_buy_base": 173832.5, "taker_buy_quote": 47075.15552 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2671, "high": 0.2771, "low": 0.2605, "close": 0.2754, "volume": 298534.1, "close_time": 1762531199999, "quote_volume": 80180.74677, "trades": 7321, "taker_buy_base": 141924.2, "taker_buy_quote": 38056.41526 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.2754, "high": 0.2927, "low": 0.2721, "close": 0.2892, "volume": 332044.1, "close_time": 1762545599999, "quote_volume": 93790.80303, "trades": 4924, "taker_buy_base": 139771.7, "taker_buy_quote": 39804.65063 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.2891, "high": 0.2931, "low": 0.2845, "close": 0.2894, "volume": 393049.1, "close_time": 1762559999999, "quote_volume": 114131.01972, "trades": 4135, "taker_buy_base": 174185.4, "taker_buy_quote": 50635.20977 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2889, "high": 0.332, "low": 0.2889, "close": 0.3026, "volume": 1547013.5, "close_time": 1762574399999, "quote_volume": 484437.65847, "trades": 11311, "taker_buy_base": 794973.2, "taker_buy_quote": 248896.1378 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3026, "high": 0.3182, "low": 0.2974, "close": 0.3035, "volume": 759907.4, "close_time": 1762588799999, "quote_volume": 233319.8204, "trades": 7445, "taker_buy_base": 373051.8, "taker_buy_quote": 114203.97411 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3033, "high": 0.3124, "low": 0.3015, "close": 0.3071, "volume": 381509.2, "close_time": 1762603199999, "quote_volume": 116920.7077, "trades": 5827, "taker_buy_base": 196543.8, "taker_buy_quote": 60196.11987 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3071, "high": 0.314, "low": 0.2876, "close": 0.2885, "volume": 399862.9, "close_time": 1762617599999, "quote_volume": 121635.01208, "trades": 6999, "taker_buy_base": 201886.1, "taker_buy_quote": 61688.65144 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.2885, "high": 0.3008, "low": 0.287, "close": 0.294, "volume": 319669.7, "close_time": 1762631999999, "quote_volume": 93692.01848, "trades": 4357, "taker_buy_base": 158529.9, "taker_buy_quote": 46505.09207 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.294, "high": 0.3036, "low": 0.2919, "close": 0.3013, "volume": 193444.2, "close_time": 1762646399999, "quote_volume": 57627.19297, "trades": 3611, "taker_buy_base": 100788.1, "taker_buy_quote": 30068.73367 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3009, "high": 0.3009, "low": 0.2767, "close": 0.2808, "volume": 244096.0, "close_time": 1762660799999, "quote_volume": 69359.62015, "trades": 4594, "taker_buy_base": 110686.0, "taker_buy_quote": 31433.86065 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.2808, "high": 0.2848, "low": 0.28, "close": 0.2827, "volume": 124706.7, "close_time": 1762675199999, "quote_volume": 35219.628, "trades": 2968, "taker_buy_base": 71009.3, "taker_buy_quote": 20072.05765 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2829, "high": 0.2851, "low": 0.2771, "close": 0.2826, "volume": 133936.7, "close_time": 1762689599999, "quote_volume": 37676.43688, "trades": 2915, "taker_buy_base": 56820.1, "taker_buy_quote": 16003.64379 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.2824, "high": 0.2916, "low": 0.2824, "close": 0.2903, "volume": 141868.9, "close_time": 1762703999999, "quote_volume": 40732.00386, "trades": 3204, "taker_buy_base": 78445.3, "taker_buy_quote": 22501.67322 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.2903, "high": 0.2941, "low": 0.2893, "close": 0.2938, "volume": 62285.7, "close_time": 1762718399999, "quote_volume": 18162.54461, "trades": 2646, "taker_buy_base": 29882.0, "taker_buy_quote": 8717.1369 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.2938, "high": 0.2983, "low": 0.2912, "close": 0.2948, "volume": 164599.9, "close_time": 1762732799999, "quote_volume": 48394.53448, "trades": 2807, "taker_buy_base": 57002.1, "taker_buy_quote": 16770.33899 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2926, "high": 0.308, "low": 0.2917, "close": 0.295, "volume": 219735.7, "close_time": 1762747199999, "quote_volume": 65939.14962, "trades": 4246, "taker_buy_base": 109409.3, "taker_buy_quote": 32856.4008 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.2943, "high": 0.2969, "low": 0.2896, "close": 0.29, "volume": 110689.5, "close_time": 1762761599999, "quote_volume": 32411.00846, "trades": 2791, "taker_buy_base": 44171.1, "taker_buy_quote": 12932.60504 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.29, "high": 0.2973, "low": 0.2848, "close": 0.2944, "volume": 310381.4, "close_time": 1762775999999, "quote_volume": 90720.55785, "trades": 3622, "taker_buy_base": 101430.4, "taker_buy_quote": 29589.26032 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.2946, "high": 0.3008, "low": 0.2878, "close": 0.2897, "volume": 204690.2, "close_time": 1762790399999, "quote_volume": 60648.99355, "trades": 4072, "taker_buy_base": 115741.9, "taker_buy_quote": 34319.56595 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.2897, "high": 0.2957, "low": 0.2875, "close": 0.2929, "volume": 210363.6, "close_time": 1762804799999, "quote_volume": 61381.70375, "trades": 3617, "taker_buy_base": 66196.3, "taker_buy_quote": 19332.37585 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.2929, "high": 0.2964, "low": 0.2884, "close": 0.2938, "volume": 126121.5, "close_time": 1762819199999, "quote_volume": 36854.00622, "trades": 2829, "taker_buy_base": 48100.6, "taker_buy_quote": 14051.56097 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.2941, "high": 0.2958, "low": 0.2856, "close": 0.2909, "volume": 488719.2, "close_time": 1762833599999, "quote_volume": 142523.74721, "trades": 4115, "taker_buy_base": 247763.4, "taker_buy_quote": 72298.63096 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.2909, "high": 0.2943, "low": 0.2773, "close": 0.2786, "volume": 220439.4, "close_time": 1762847999999, "quote_volume": 63043.28916, "trades": 4182, "taker_buy_base": 95941.9, "taker_buy_quote": 27448.3229 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.2785, "high": 0.2879, "low": 0.2763, "close": 0.2836, "volume": 318457.4, "close_time": 1762862399999, "quote_volume": 90064.64309, "trades": 4318, "taker_buy_base": 88414.6, "taker_buy_quote": 24969.2466 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2836, "high": 0.2866, "low": 0.2779, "close": 0.2815, "volume": 268211.2, "close_time": 1762876799999, "quote_volume": 75691.97154, "trades": 4671, "taker_buy_base": 87354.0, "taker_buy_quote": 24647.19295 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2815, "high": 0.2854, "low": 0.2768, "close": 0.2772, "volume": 149230.5, "close_time": 1762891199999, "quote_volume": 41951.67321, "trades": 3532, "taker_buy_base": 69068.1, "taker_buy_quote": 19456.35886 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.2772, "high": 0.28, "low": 0.2735, "close": 0.2754, "volume": 151191.4, "close_time": 1762905599999, "quote_volume": 41968.57841, "trades": 3068, "taker_buy_base": 60778.2, "taker_buy_quote": 16878.19181 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.275, "high": 0.2785, "low": 0.2718, "close": 0.2735, "volume": 415904.6, "close_time": 1762919999999, "quote_volume": 114652.39808, "trades": 4302, "taker_buy_base": 321928.2, "taker_buy_quote": 88778.15425 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.2738, "high": 0.2799, "low": 0.2733, "close": 0.2745, "volume": 98808.5, "close_time": 1762934399999, "quote_volume": 27303.90941, "trades": 2548, "taker_buy_base": 54131.7, "taker_buy_quote": 14957.79456 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.2745, "high": 0.2834, "low": 0.2745, "close": 0.2809, "volume": 90993.8, "close_time": 1762948799999, "quote_volume": 25530.99711, "trades": 2814, "taker_buy_base": 42347.7, "taker_buy_quote": 11891.40351 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.2809, "high": 0.2872, "low": 0.2753, "close": 0.2766, "volume": 197716.7, "close_time": 1762963199999, "quote_volume": 55794.83587, "trades": 4962, "taker_buy_base": 97887.3, "taker_buy_quote": 27665.87226 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.2765, "high": 0.2771, "low": 0.2635, "close": 0.2681, "volume": 197219.4, "close_time": 1762977599999, "quote_volume": 53161.74811, "trades": 5083, "taker_buy_base": 95834.5, "taker_buy_quote": 25865.18573 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.2681, "high": 0.2755, "low": 0.2677, "close": 0.2704, "volume": 73906.6, "close_time": 1762991999999, "quote_volume": 20104.84234, "trades": 2499, "taker_buy_base": 34617.8, "taker_buy_quote": 9417.00634 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2701, "high": 0.2769, "low": 0.2683, "close": 0.2736, "volume": 113998.9, "close_time": 1763006399999, "quote_volume": 31147.9308, "trades": 3639, "taker_buy_base": 55901.6, "taker_buy_quote": 15279.02978 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.2735, "high": 0.2786, "low": 0.2723, "close": 0.2754, "volume": 90300.0, "close_time": 1763020799999, "quote_volume": 24933.34902, "trades": 3054, "taker_buy_base": 44070.4, "taker_buy_quote": 12161.52029 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2753, "high": 0.2783, "low": 0.2725, "close": 0.2735, "volume": 475699.6, "close_time": 1763035199999, "quote_volume": 131150.96167, "trades": 3345, "taker_buy_base": 82543.2, "taker_buy_quote": 22721.47328 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.2733, "high": 0.2797, "low": 0.27, "close": 0.2735, "volume": 186628.3, "close_time": 1763049599999, "quote_volume": 51095.65563, "trades": 4849, "taker_buy_base": 100570.7, "taker_buy_quote": 27507.15908 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.2735, "high": 0.2743, "low": 0.2536, "close": 0.2544, "volume": 361084.5, "close_time": 1763063999999, "quote_volume": 94995.39224, "trades": 4698, "taker_buy_base": 117605.6, "taker_buy_quote": 31014.18265 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.254, "high": 0.2641, "low": 0.2515, "close": 0.2616, "volume": 116168.6, "close_time": 1763078399999, "quote_volume": 29752.83101, "trades": 1738, "taker_buy_base": 50359.9, "taker_buy_quote": 12913.25886 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2612, "high": 0.2623, "low": 0.2557, "close": 0.2564, "volume": 53323.9, "close_time": 1763092799999, "quote_volume": 13789.18229, "trades": 1355, "taker_buy_base": 24637.0, "taker_buy_quote": 6374.00034 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2564, "high": 0.2567, "low": 0.2435, "close": 0.2514, "volume": 611292.6, "close_time": 1763107199999, "quote_volume": 150861.8036, "trades": 1300, "taker_buy_base": 514683.1, "taker_buy_quote": 126857.08406 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2513, "high": 0.2521, "low": 0.2447, "close": 0.247, "volume": 11088.1, "close_time": 1763121599999, "quote_volume": 2769.20438, "trades": 88, "taker_buy_base": 4947.1, "taker_buy_quote": 1240.11325 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2467, "high": 0.2562, "low": 0.2427, "close": 0.254, "volume": 56898.9, "close_time": 1763135999999, "quote_volume": 14152.65992, "trades": 406, "taker_buy_base": 34964.4, "taker_buy_quote": 8716.83572 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2543, "high": 0.2575, "low": 0.2483, "close": 0.2543, "volume": 31428.1, "close_time": 1763150399999, "quote_volume": 7958.66739, "trades": 490, "taker_buy_base": 14303.0, "taker_buy_quote": 3607.61731 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2545, "high": 0.2587, "low": 0.245, "close": 0.2528, "volume": 141398.6, "close_time": 1763164799999, "quote_volume": 35855.91064, "trades": 1360, "taker_buy_base": 84850.9, "taker_buy_quote": 21475.00667 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2529, "high": 0.2622, "low": 0.252, "close": 0.2607, "volume": 46514.6, "close_time": 1763179199999, "quote_volume": 12006.0308, "trades": 780, "taker_buy_base": 19427.7, "taker_buy_quote": 5039.66938 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2608, "high": 0.2649, "low": 0.2579, "close": 0.2585, "volume": 68003.4, "close_time": 1763193599999, "quote_volume": 17770.94317, "trades": 714, "taker_buy_base": 32414.9, "taker_buy_quote": 8484.18912 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2588, "high": 0.2593, "low": 0.2537, "close": 0.2542, "volume": 28496.1, "close_time": 1763207999999, "quote_volume": 7308.71602, "trades": 646, "taker_buy_base": 12586.3, "taker_buy_quote": 3233.28466 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2548, "high": 0.2592, "low": 0.2535, "close": 0.2564, "volume": 42715.4, "close_time": 1763222399999, "quote_volume": 10966.08219, "trades": 760, "taker_buy_base": 17302.0, "taker_buy_quote": 4444.80578 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2566, "high": 0.2593, "low": 0.253, "close": 0.2558, "volume": 108526.5, "close_time": 1763236799999, "quote_volume": 27582.83582, "trades": 535, "taker_buy_base": 70357.3, "taker_buy_quote": 17870.60903 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2557, "high": 0.2557, "low": 0.2514, "close": 0.254, "volume": 26394.9, "close_time": 1763251199999, "quote_volume": 6702.70506, "trades": 339, "taker_buy_base": 12821.0, "taker_buy_quote": 3257.11339 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2546, "high": 0.256, "low": 0.249, "close": 0.2542, "volume": 26487.7, "close_time": 1763265599999, "quote_volume": 6696.06752, "trades": 295, "taker_buy_base": 6156.8, "taker_buy_quote": 1554.4154 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2549, "high": 0.2575, "low": 0.2531, "close": 0.2556, "volume": 23825.5, "close_time": 1763279999999, "quote_volume": 6082.45472, "trades": 379, "taker_buy_base": 3499.0, "taker_buy_quote": 895.31694 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2568, "high": 0.2593, "low": 0.2506, "close": 0.2506, "volume": 19566.7, "close_time": 1763294399999, "quote_volume": 4998.53627, "trades": 317, "taker_buy_base": 11027.7, "taker_buy_quote": 2810.08393 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2513, "high": 0.2521, "low": 0.243, "close": 0.243, "volume": 31633.1, "close_time": 1763308799999, "quote_volume": 7891.43562, "trades": 139, "taker_buy_base": 14305.5, "taker_buy_quote": 3581.36845 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.242, "high": 0.2455, "low": 0.2348, "close": 0.2384, "volume": 169219.1, "close_time": 1763323199999, "quote_volume": 40615.80168, "trades": 2213, "taker_buy_base": 71995.8, "taker_buy_quote": 17287.75306 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2384, "high": 0.2467, "low": 0.2354, "close": 0.2454, "volume": 196757.4, "close_time": 1763337599999, "quote_volume": 47170.67766, "trades": 3026, "taker_buy_base": 78762.6, "taker_buy_quote": 18947.25982 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2457, "high": 0.2513, "low": 0.2432, "close": 0.2506, "volume": 173781.7, "close_time": 1763351999999, "quote_volume": 43198.74204, "trades": 3499, "taker_buy_base": 85420.8, "taker_buy_quote": 21243.1548 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2506, "high": 0.2513, "low": 0.2479, "close": 0.2502, "volume": 114839.2, "close_time": 1763366399999, "quote_volume": 28662.50455, "trades": 2000, "taker_buy_base": 51512.8, "taker_buy_quote": 12863.40024 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2503, "high": 0.251, "low": 0.2471, "close": 0.2491, "volume": 76526.2, "close_time": 1763380799999, "quote_volume": 19059.39548, "trades": 1745, "taker_buy_base": 35873.2, "taker_buy_quote": 8935.41874 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2491, "high": 0.255, "low": 0.2403, "close": 0.2478, "volume": 274069.7, "close_time": 1763395199999, "quote_volume": 67720.8443, "trades": 4659, "taker_buy_base": 141602.8, "taker_buy_quote": 34930.69042 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2479, "high": 0.2526, "low": 0.2394, "close": 0.2434, "volume": 331928.8, "close_time": 1763409599999, "quote_volume": 81446.24974, "trades": 4907, "taker_buy_base": 159124.2, "taker_buy_quote": 39016.32754 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2433, "high": 0.2455, "low": 0.24, "close": 0.242, "volume": 159604.3, "close_time": 1763423999999, "quote_volume": 38788.71509, "trades": 3055, "taker_buy_base": 80232.6, "taker_buy_quote": 19506.22894 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2419, "high": 0.2447, "low": 0.2363, "close": 0.2431, "volume": 239264.7, "close_time": 1763438399999, "quote_volume": 57629.33034, "trades": 5841, "taker_buy_base": 120976.6, "taker_buy_quote": 29139.62728 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2432, "high": 0.2461, "low": 0.2388, "close": 0.2404, "volume": 155826.5, "close_time": 1763452799999, "quote_volume": 37734.87887, "trades": 3849, "taker_buy_base": 75795.1, "taker_buy_quote": 18355.17851 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2403, "high": 0.2439, "low": 0.2398, "close": 0.2402, "volume": 121639.4, "close_time": 1763467199999, "quote_volume": 29367.19541, "trades": 2525, "taker_buy_base": 65438.7, "taker_buy_quote": 15793.66402 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2403, "high": 0.2467, "low": 0.2378, "close": 0.2454, "volume": 201253.3, "close_time": 1763481599999, "quote_volume": 48624.05421, "trades": 4089, "taker_buy_base": 98709.1, "taker_buy_quote": 23833.53749 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2455, "high": 0.2506, "low": 0.2449, "close": 0.2477, "volume": 114590.2, "close_time": 1763495999999, "quote_volume": 28438.93265, "trades": 2782, "taker_buy_base": 56968.8, "taker_buy_quote": 14138.50592 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2479, "high": 0.249, "low": 0.2446, "close": 0.2478, "volume": 69562.6, "close_time": 1763510399999, "quote_volume": 17174.42114, "trades": 1200, "taker_buy_base": 26050.4, "taker_buy_quote": 6442.35597 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2481, "high": 0.2488, "low": 0.2425, "close": 0.2433, "volume": 143536.3, "close_time": 1763524799999, "quote_volume": 35323.78194, "trades": 2876, "taker_buy_base": 67357.3, "taker_buy_quote": 16575.7924 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2432, "high": 0.2449, "low": 0.2361, "close": 0.2442, "volume": 179692.7, "close_time": 1763539199999, "quote_volume": 43200.48031, "trades": 3277, "taker_buy_base": 85405.3, "taker_buy_quote": 20554.88384 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2441, "high": 0.247, "low": 0.2426, "close": 0.2454, "volume": 129929.9, "close_time": 1763553599999, "quote_volume": 31809.91822, "trades": 2854, "taker_buy_base": 64342.5, "taker_buy_quote": 15747.95102 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2454, "high": 0.2514, "low": 0.2403, "close": 0.2403, "volume": 278521.5, "close_time": 1763567999999, "quote_volume": 68954.56442, "trades": 4608, "taker_buy_base": 155651.3, "taker_buy_quote": 38613.43298 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2402, "high": 0.2417, "low": 0.2291, "close": 0.2314, "volume": 255638.0, "close_time": 1763582399999, "quote_volume": 59861.40102, "trades": 5001, "taker_buy_base": 97731.6, "taker_buy_quote": 22901.55923 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2314, "high": 0.2443, "low": 0.2311, "close": 0.2439, "volume": 183346.4, "close_time": 1763596799999, "quote_volume": 43714.77953, "trades": 3475, "taker_buy_base": 104645.8, "taker_buy_quote": 24939.02776 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2437, "high": 0.2491, "low": 0.2429, "close": 0.249, "volume": 105206.7, "close_time": 1763611199999, "quote_volume": 25963.22437, "trades": 2152, "taker_buy_base": 44047.8, "taker_buy_quote": 10872.32213 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.249, "high": 0.2496, "low": 0.2451, "close": 0.2467, "volume": 99321.3, "close_time": 1763625599999, "quote_volume": 24525.16251, "trades": 1616, "taker_buy_base": 53798.4, "taker_buy_quote": 13281.09141 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2468, "high": 0.2489, "low": 0.2447, "close": 0.2477, "volume": 116960.2, "close_time": 1763639999999, "quote_volume": 28825.82833, "trades": 1646, "taker_buy_base": 57702.8, "taker_buy_quote": 14233.84269 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2475, "high": 0.2542, "low": 0.2468, "close": 0.2474, "volume": 246321.4, "close_time": 1763654399999, "quote_volume": 61794.72406, "trades": 5812, "taker_buy_base": 129273.1, "taker_buy_quote": 32467.58174 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2474, "high": 0.248, "low": 0.2309, "close": 0.2375, "volume": 355951.4, "close_time": 1763668799999, "quote_volume": 84166.34227, "trades": 7849, "taker_buy_base": 176319.1, "taker_buy_quote": 41747.61626 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2374, "high": 0.2448, "low": 0.2345, "close": 0.2374, "volume": 200775.7, "close_time": 1763683199999, "quote_volume": 48065.53769, "trades": 3826, "taker_buy_base": 108710.3, "taker_buy_quote": 26004.93437 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2376, "high": 0.2446, "low": 0.2343, "close": 0.2373, "volume": 201050.6, "close_time": 1763697599999, "quote_volume": 48133.63962, "trades": 5240, "taker_buy_base": 92354.5, "taker_buy_quote": 22064.1468 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2372, "high": 0.2391, "low": 0.2082, "close": 0.2231, "volume": 349408.4, "close_time": 1763711999999, "quote_volume": 79735.91758, "trades": 5540, "taker_buy_base": 179231.8, "taker_buy_quote": 40815.91175 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2231, "high": 0.2254, "low": 0.2143, "close": 0.2151, "volume": 275108.3, "close_time": 1763726399999, "quote_volume": 60346.48669, "trades": 5650, "taker_buy_base": 118942.4, "taker_buy_quote": 26091.86351 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2152, "high": 0.242, "low": 0.2108, "close": 0.2363, "volume": 392305.1, "close_time": 1763740799999, "quote_volume": 89310.10975, "trades": 7085, "taker_buy_base": 210652.3, "taker_buy_quote": 47894.17558 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2366, "high": 0.2468, "low": 0.234, "close": 0.2403, "volume": 433740.4, "close_time": 1763755199999, "quote_volume": 104696.86664, "trades": 6034, "taker_buy_base": 220078.7, "taker_buy_quote": 53153.3815 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2403, "high": 0.2473, "low": 0.2354, "close": 0.2471, "volume": 215475.5, "close_time": 1763769599999, "quote_volume": 51960.61856, "trades": 4251, "taker_buy_base": 112325.2, "taker_buy_quote": 27111.04853 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2467, "high": 0.2575, "low": 0.2425, "close": 0.2504, "volume": 301339.7, "close_time": 1763783999999, "quote_volume": 75570.53111, "trades": 5232, "taker_buy_base": 152020.8, "taker_buy_quote": 38104.21887 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2503, "high": 0.2526, "low": 0.237, "close": 0.2494, "volume": 432586.5, "close_time": 1763798399999, "quote_volume": 106622.32253, "trades": 5306, "taker_buy_base": 149262.1, "taker_buy_quote": 36722.41749 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2493, "high": 0.2533, "low": 0.2389, "close": 0.2466, "volume": 295760.7, "close_time": 1763812799999, "quote_volume": 72396.81764, "trades": 5389, "taker_buy_base": 153545.0, "taker_buy_quote": 37630.82544 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2466, "high": 0.2775, "low": 0.2386, "close": 0.2504, "volume": 719153.1, "close_time": 1763827199999, "quote_volume": 185216.40699, "trades": 6955, "taker_buy_base": 299518.4, "taker_buy_quote": 76761.7125 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.25, "high": 0.3, "low": 0.2444, "close": 0.2468, "volume": 385907.9, "close_time": 1763841599999, "quote_volume": 96532.12903, "trades": 4246, "taker_buy_base": 195620.1, "taker_buy_quote": 49198.64666 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2468, "high": 0.248, "low": 0.2423, "close": 0.2466, "volume": 125935.7, "close_time": 1763855999999, "quote_volume": 30795.32408, "trades": 3007, "taker_buy_base": 48000.3, "taker_buy_quote": 11752.05549 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2446, "high": 0.2625, "low": 0.2387, "close": 0.2404, "volume": 139914.7, "close_time": 1763870399999, "quote_volume": 34216.86828, "trades": 3396, "taker_buy_base": 62880.7, "taker_buy_quote": 15435.03875 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2404, "high": 0.2427, "low": 0.2336, "close": 0.2357, "volume": 100474.1, "close_time": 1763884799999, "quote_volume": 23898.28538, "trades": 2484, "taker_buy_base": 45921.9, "taker_buy_quote": 10924.1012 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2359, "high": 0.2376, "low": 0.231, "close": 0.234, "volume": 182118.4, "close_time": 1763899199999, "quote_volume": 42604.98525, "trades": 2421, "taker_buy_base": 122002.4, "taker_buy_quote": 28531.52178 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.234, "high": 0.2367, "low": 0.2297, "close": 0.2302, "volume": 287478.9, "close_time": 1763913599999, "quote_volume": 67136.79849, "trades": 2979, "taker_buy_base": 181467.0, "taker_buy_quote": 42397.87245 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2302, "high": 0.2357, "low": 0.2298, "close": 0.2349, "volume": 92350.8, "close_time": 1763927999999, "quote_volume": 21376.59346, "trades": 1929, "taker_buy_base": 45043.9, "taker_buy_quote": 10421.16167 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2349, "high": 0.2373, "low": 0.2332, "close": 0.2371, "volume": 69664.3, "close_time": 1763942399999, "quote_volume": 16357.10403, "trades": 1429, "taker_buy_base": 38869.8, "taker_buy_quote": 9117.62933 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2371, "high": 0.2884, "low": 0.2371, "close": 0.2591, "volume": 2508782.0, "close_time": 1763956799999, "quote_volume": 655407.70477, "trades": 13844, "taker_buy_base": 1225408.6, "taker_buy_quote": 319824.27807 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2579, "high": 0.2629, "low": 0.2498, "close": 0.2577, "volume": 262823.6, "close_time": 1763971199999, "quote_volume": 67383.31325, "trades": 6366, "taker_buy_base": 127928.7, "taker_buy_quote": 32882.90891 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2577, "high": 0.2577, "low": 0.2466, "close": 0.2485, "volume": 193135.2, "close_time": 1763985599999, "quote_volume": 48492.58982, "trades": 5131, "taker_buy_base": 81734.2, "taker_buy_quote": 20509.85129 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2484, "high": 0.2527, "low": 0.2452, "close": 0.2501, "volume": 213366.4, "close_time": 1763999999999, "quote_volume": 53191.42429, "trades": 4620, "taker_buy_base": 96868.7, "taker_buy_quote": 24164.50062 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2503, "high": 0.2562, "low": 0.2501, "close": 0.2531, "volume": 204593.2, "close_time": 1764014399999, "quote_volume": 51976.9751, "trades": 4517, "taker_buy_base": 133768.8, "taker_buy_quote": 34004.55528 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.253, "high": 0.2543, "low": 0.2492, "close": 0.2515, "volume": 72752.1, "close_time": 1764028799999, "quote_volume": 18337.92623, "trades": 1995, "taker_buy_base": 33778.5, "taker_buy_quote": 8502.14933 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2493, "high": 0.2581, "low": 0.2429, "close": 0.2434, "volume": 158863.9, "close_time": 1764043199999, "quote_volume": 39618.16472, "trades": 2978, "taker_buy_base": 74101.5, "taker_buy_quote": 18484.98887 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2434, "high": 0.2456, "low": 0.241, "close": 0.2414, "volume": 100178.8, "close_time": 1764057599999, "quote_volume": 24376.40903, "trades": 2382, "taker_buy_base": 46229.1, "taker_buy_quote": 11259.72367 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2415, "high": 0.2443, "low": 0.2397, "close": 0.2421, "volume": 128922.0, "close_time": 1764071999999, "quote_volume": 31222.63282, "trades": 2669, "taker_buy_base": 69970.4, "taker_buy_quote": 16959.58119 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.242, "high": 0.2446, "low": 0.2375, "close": 0.2422, "volume": 105785.2, "close_time": 1764086399999, "quote_volume": 25556.52577, "trades": 3287, "taker_buy_base": 63849.2, "taker_buy_quote": 15433.30462 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2423, "high": 0.2434, "low": 0.2377, "close": 0.2403, "volume": 72172.5, "close_time": 1764100799999, "quote_volume": 17405.34173, "trades": 2019, "taker_buy_base": 34688.6, "taker_buy_quote": 8359.47279 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2404, "high": 0.2509, "low": 0.2398, "close": 0.2474, "volume": 123928.1, "close_time": 1764115199999, "quote_volume": 30377.28127, "trades": 2446, "taker_buy_base": 73903.8, "taker_buy_quote": 18111.34928 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2477, "high": 0.2477, "low": 0.2401, "close": 0.2411, "volume": 109954.7, "close_time": 1764129599999, "quote_volume": 26764.27182, "trades": 2270, "taker_buy_base": 67843.1, "taker_buy_quote": 16507.56834 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2412, "high": 0.2445, "low": 0.2396, "close": 0.2396, "volume": 79642.2, "close_time": 1764143999999, "quote_volume": 19274.49182, "trades": 1162, "taker_buy_base": 51210.7, "taker_buy_quote": 12402.06653 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2397, "high": 0.2401, "low": 0.2351, "close": 0.2356, "volume": 85001.0, "close_time": 1764158399999, "quote_volume": 20137.35864, "trades": 1442, "taker_buy_base": 37728.7, "taker_buy_quote": 8945.69456 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2356, "high": 0.2395, "low": 0.2345, "close": 0.2355, "volume": 101593.6, "close_time": 1764172799999, "quote_volume": 24031.64028, "trades": 2732, "taker_buy_base": 43438.5, "taker_buy_quote": 10281.2507 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2356, "high": 0.2433, "low": 0.2356, "close": 0.2421, "volume": 83571.3, "close_time": 1764187199999, "quote_volume": 20071.65851, "trades": 2549, "taker_buy_base": 42007.8, "taker_buy_quote": 10073.72764 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.242, "high": 0.2441, "low": 0.2405, "close": 0.2434, "volume": 34672.1, "close_time": 1764201599999, "quote_volume": 8402.61957, "trades": 1118, "taker_buy_base": 12944.4, "taker_buy_quote": 3135.23753 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2434, "high": 0.2434, "low": 0.2395, "close": 0.2406, "volume": 76099.2, "close_time": 1764215999999, "quote_volume": 18376.73238, "trades": 1686, "taker_buy_base": 41569.6, "taker_buy_quote": 10039.28009 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2406, "high": 0.2492, "low": 0.2402, "close": 0.2459, "volume": 90823.3, "close_time": 1764230399999, "quote_volume": 22370.13423, "trades": 1727, "taker_buy_base": 63204.5, "taker_buy_quote": 15589.97866 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.246, "high": 0.2559, "low": 0.2447, "close": 0.2529, "volume": 176424.4, "close_time": 1764244799999, "quote_volume": 44446.47503, "trades": 2537, "taker_buy_base": 97506.7, "taker_buy_quote": 24562.71129 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2529, "high": 0.2577, "low": 0.2486, "close": 0.2554, "volume": 151521.8, "close_time": 1764259199999, "quote_volume": 38379.48684, "trades": 2908, "taker_buy_base": 68860.0, "taker_buy_quote": 17490.20486 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2553, "high": 0.27, "low": 0.2539, "close": 0.2632, "volume": 371544.8, "close_time": 1764273599999, "quote_volume": 97760.4134, "trades": 4329, "taker_buy_base": 228855.2, "taker_buy_quote": 60120.05497 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2631, "high": 0.2636, "low": 0.2537, "close": 0.2584, "volume": 149594.4, "close_time": 1764287999999, "quote_volume": 38579.35327, "trades": 2402, "taker_buy_base": 77592.6, "taker_buy_quote": 20038.23782 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.257, "high": 0.2682, "low": 0.2484, "close": 0.2498, "volume": 341175.6, "close_time": 1764302399999, "quote_volume": 88954.71612, "trades": 4895, "taker_buy_base": 148893.4, "taker_buy_quote": 38924.75679 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2499, "high": 0.2511, "low": 0.2456, "close": 0.2477, "volume": 76638.1, "close_time": 1764316799999, "quote_volume": 19055.04947, "trades": 1931, "taker_buy_base": 38926.9, "taker_buy_quote": 9676.88823 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2473, "high": 0.2531, "low": 0.2468, "close": 0.2493, "volume": 110948.6, "close_time": 1764331199999, "quote_volume": 27784.82503, "trades": 3142, "taker_buy_base": 75174.3, "taker_buy_quote": 18825.82818 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2492, "high": 0.2526, "low": 0.2481, "close": 0.2495, "volume": 137613.9, "close_time": 1764345599999, "quote_volume": 34428.0192, "trades": 2742, "taker_buy_base": 67936.1, "taker_buy_quote": 17016.92657 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2494, "high": 0.2497, "low": 0.2372, "close": 0.2422, "volume": 170207.6, "close_time": 1764359999999, "quote_volume": 41152.73056, "trades": 2280, "taker_buy_base": 64080.5, "taker_buy_quote": 15469.51375 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2422, "high": 0.2429, "low": 0.2393, "close": 0.2401, "volume": 36885.4, "close_time": 1764374399999, "quote_volume": 8895.23613, "trades": 959, "taker_buy_base": 18106.9, "taker_buy_quote": 4369.43153 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2396, "high": 0.2434, "low": 0.2377, "close": 0.24, "volume": 70135.5, "close_time": 1764388799999, "quote_volume": 16815.06516, "trades": 1469, "taker_buy_base": 37168.3, "taker_buy_quote": 8934.44545 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2399, "high": 0.2403, "low": 0.2362, "close": 0.2367, "volume": 42846.6, "close_time": 1764403199999, "quote_volume": 10217.48327, "trades": 1263, "taker_buy_base": 24652.8, "taker_buy_quote": 5879.46642 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2369, "high": 0.2451, "low": 0.2367, "close": 0.2432, "volume": 78045.7, "close_time": 1764417599999, "quote_volume": 18779.34761, "trades": 1172, "taker_buy_base": 48839.8, "taker_buy_quote": 11751.20576 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2434, "high": 0.2445, "low": 0.2392, "close": 0.2417, "volume": 42597.9, "close_time": 1764431999999, "quote_volume": 10277.48876, "trades": 1099, "taker_buy_base": 23539.6, "taker_buy_quote": 5677.90133 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2418, "high": 0.2425, "low": 0.2362, "close": 0.2379, "volume": 35861.3, "close_time": 1764446399999, "quote_volume": 8564.75471, "trades": 1019, "taker_buy_base": 14541.8, "taker_buy_quote": 3470.98982 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2378, "high": 0.2385, "low": 0.236, "close": 0.236, "volume": 29299.8, "close_time": 1764460799999, "quote_volume": 6951.33325, "trades": 883, "taker_buy_base": 11194.6, "taker_buy_quote": 2655.98365 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2355, "high": 0.2364, "low": 0.2308, "close": 0.2329, "volume": 51220.9, "close_time": 1764475199999, "quote_volume": 11995.18701, "trades": 1091, "taker_buy_base": 16466.1, "taker_buy_quote": 3845.20387 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2329, "high": 0.2337, "low": 0.2296, "close": 0.2334, "volume": 36442.6, "close_time": 1764489599999, "quote_volume": 8444.60472, "trades": 863, "taker_buy_base": 24520.8, "taker_buy_quote": 5684.70875 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2334, "high": 0.2347, "low": 0.2314, "close": 0.2329, "volume": 34209.6, "close_time": 1764503999999, "quote_volume": 7982.41397, "trades": 1394, "taker_buy_base": 16913.2, "taker_buy_quote": 3945.64196 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2329, "high": 0.2373, "low": 0.2321, "close": 0.2335, "volume": 42561.4, "close_time": 1764518399999, "quote_volume": 9986.07145, "trades": 1315, "taker_buy_base": 15797.2, "taker_buy_quote": 3707.54697 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2334, "high": 0.2365, "low": 0.2333, "close": 0.2342, "volume": 28437.3, "close_time": 1764532799999, "quote_volume": 6677.69004, "trades": 1100, "taker_buy_base": 13727.6, "taker_buy_quote": 3221.29216 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2341, "high": 0.2359, "low": 0.2319, "close": 0.2322, "volume": 83714.5, "close_time": 1764547199999, "quote_volume": 19582.74791, "trades": 1457, "taker_buy_base": 51506.3, "taker_buy_quote": 12047.17292 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.232, "high": 0.2328, "low": 0.2111, "close": 0.2117, "volume": 163750.0, "close_time": 1764561599999, "quote_volume": 35977.29376, "trades": 3708, "taker_buy_base": 69875.1, "taker_buy_quote": 15345.7731 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2114, "high": 0.2133, "low": 0.209, "close": 0.2128, "volume": 74987.9, "close_time": 1764575999999, "quote_volume": 15859.21647, "trades": 1562, "taker_buy_base": 29293.4, "taker_buy_quote": 6193.00146 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2127, "high": 0.2142, "low": 0.2097, "close": 0.2103, "volume": 75526.7, "close_time": 1764590399999, "quote_volume": 15981.10257, "trades": 1398, "taker_buy_base": 34560.1, "taker_buy_quote": 7299.91425 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2101, "high": 0.2164, "low": 0.2077, "close": 0.2145, "volume": 121762.2, "close_time": 1764604799999, "quote_volume": 25810.88269, "trades": 2768, "taker_buy_base": 53941.4, "taker_buy_quote": 11448.97092 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2145, "high": 0.2166, "low": 0.21, "close": 0.2125, "volume": 74197.1, "close_time": 1764619199999, "quote_volume": 15743.18483, "trades": 1913, "taker_buy_base": 23891.3, "taker_buy_quote": 5090.32053 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2125, "high": 0.2191, "low": 0.2125, "close": 0.2162, "volume": 37130.0, "close_time": 1764633599999, "quote_volume": 8045.65619, "trades": 1142, "taker_buy_base": 21246.1, "taker_buy_quote": 4600.80835 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2168, "high": 0.2171, "low": 0.2104, "close": 0.2124, "volume": 54644.8, "close_time": 1764647999999, "quote_volume": 11694.11551, "trades": 1086, "taker_buy_base": 33398.9, "taker_buy_quote": 7153.16963 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2125, "high": 0.2132, "low": 0.2094, "close": 0.2124, "volume": 42715.5, "close_time": 1764662399999, "quote_volume": 9044.52336, "trades": 773, "taker_buy_base": 16192.1, "taker_buy_quote": 3430.41446 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2125, "high": 0.2133, "low": 0.2098, "close": 0.2124, "volume": 22373.9, "close_time": 1764676799999, "quote_volume": 4733.58107, "trades": 715, "taker_buy_base": 9513.0, "taker_buy_quote": 2009.89493 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2124, "high": 0.2275, "low": 0.2115, "close": 0.2257, "volume": 133652.4, "close_time": 1764691199999, "quote_volume": 29289.15606, "trades": 2128, "taker_buy_base": 71742.7, "taker_buy_quote": 15704.26416 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2257, "high": 0.2265, "low": 0.2227, "close": 0.2242, "volume": 68507.6, "close_time": 1764705599999, "quote_volume": 15377.77476, "trades": 1560, "taker_buy_base": 23830.0, "taker_buy_quote": 5353.74358 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2244, "high": 0.2245, "low": 0.2202, "close": 0.2236, "volume": 46000.7, "close_time": 1764719999999, "quote_volume": 10224.98541, "trades": 894, "taker_buy_base": 19508.9, "taker_buy_quote": 4332.97247 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2237, "high": 0.2286, "low": 0.2218, "close": 0.2263, "volume": 59559.5, "close_time": 1764734399999, "quote_volume": 13436.64514, "trades": 1413, "taker_buy_base": 26333.5, "taker_buy_quote": 5955.29512 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.226, "high": 0.2287, "low": 0.2251, "close": 0.2276, "volume": 78744.1, "close_time": 1764748799999, "quote_volume": 17884.54159, "trades": 1484, "taker_buy_base": 47713.6, "taker_buy_quote": 10838.20376 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2276, "high": 0.2295, "low": 0.2255, "close": 0.2268, "volume": 40052.0, "close_time": 1764763199999, "quote_volume": 9103.98701, "trades": 1275, "taker_buy_base": 14157.6, "taker_buy_quote": 3221.39676 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2266, "high": 0.2297, "low": 0.2218, "close": 0.2292, "volume": 141591.6, "close_time": 1764777599999, "quote_volume": 31996.95174, "trades": 3262, "taker_buy_base": 71952.6, "taker_buy_quote": 16280.84555 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2292, "high": 0.2399, "low": 0.2291, "close": 0.2352, "volume": 177278.5, "close_time": 1764791999999, "quote_volume": 41763.74774, "trades": 2651, "taker_buy_base": 118032.2, "taker_buy_quote": 27796.591 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2353, "high": 0.2405, "low": 0.2324, "close": 0.2337, "volume": 86148.7, "close_time": 1764806399999, "quote_volume": 20211.86444, "trades": 2033, "taker_buy_base": 36360.8, "taker_buy_quote": 8539.96401 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2338, "high": 0.2351, "low": 0.2311, "close": 0.2322, "volume": 58313.6, "close_time": 1764820799999, "quote_volume": 13576.28837, "trades": 1406, "taker_buy_base": 20687.4, "taker_buy_quote": 4817.44373 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.232, "high": 0.232, "low": 0.226, "close": 0.2296, "volume": 125468.0, "close_time": 1764835199999, "quote_volume": 28663.07553, "trades": 1378, "taker_buy_base": 54611.6, "taker_buy_quote": 12480.01886 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2294, "high": 0.2309, "low": 0.2279, "close": 0.2285, "volume": 46458.6, "close_time": 1764849599999, "quote_volume": 10671.23834, "trades": 1501, "taker_buy_base": 22107.2, "taker_buy_quote": 5078.27811 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2286, "high": 0.2308, "low": 0.2253, "close": 0.2293, "volume": 84344.4, "close_time": 1764863999999, "quote_volume": 19200.01181, "trades": 2398, "taker_buy_base": 40196.6, "taker_buy_quote": 9161.83562 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2294, "high": 0.2297, "low": 0.22, "close": 0.2244, "volume": 89169.4, "close_time": 1764878399999, "quote_volume": 20059.69607, "trades": 2548, "taker_buy_base": 40795.4, "taker_buy_quote": 9172.39004 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2244, "high": 0.2255, "low": 0.2232, "close": 0.2251, "volume": 81184.0, "close_time": 1764892799999, "quote_volume": 18218.82663, "trades": 1735, "taker_buy_base": 43435.6, "taker_buy_quote": 9750.79078 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2249, "high": 0.2265, "low": 0.224, "close": 0.2242, "volume": 71061.7, "close_time": 1764907199999, "quote_volume": 15996.65905, "trades": 1585, "taker_buy_base": 37140.3, "taker_buy_quote": 8362.69859 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2242, "high": 0.2265, "low": 0.2213, "close": 0.2258, "volume": 70518.7, "close_time": 1764921599999, "quote_volume": 15787.84889, "trades": 1566, "taker_buy_base": 36926.5, "taker_buy_quote": 8267.32222 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2258, "high": 0.2263, "low": 0.2212, "close": 0.2241, "volume": 68969.6, "close_time": 1764935999999, "quote_volume": 15442.79056, "trades": 2233, "taker_buy_base": 37227.7, "taker_buy_quote": 8329.96854 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2241, "high": 0.2275, "low": 0.2224, "close": 0.224, "volume": 96264.7, "close_time": 1764950399999, "quote_volume": 21597.04511, "trades": 3223, "taker_buy_base": 45934.9, "taker_buy_quote": 10314.93866 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.224, "high": 0.2241, "low": 0.2152, "close": 0.2187, "volume": 166742.1, "close_time": 1764964799999, "quote_volume": 36483.12283, "trades": 3626, "taker_buy_base": 75312.4, "taker_buy_quote": 16468.36924 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2186, "high": 0.22, "low": 0.216, "close": 0.2192, "volume": 71829.0, "close_time": 1764979199999, "quote_volume": 15676.47409, "trades": 1463, "taker_buy_base": 44581.0, "taker_buy_quote": 9732.09562 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2194, "high": 0.2207, "low": 0.2175, "close": 0.2197, "volume": 36852.1, "close_time": 1764993599999, "quote_volume": 8076.46232, "trades": 968, "taker_buy_base": 20657.9, "taker_buy_quote": 4528.48692 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2197, "high": 0.2197, "low": 0.2157, "close": 0.2163, "volume": 54392.1, "close_time": 1765007999999, "quote_volume": 11792.36601, "trades": 1015, "taker_buy_base": 10390.2, "taker_buy_quote": 2258.73717 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2164, "high": 0.2181, "low": 0.2152, "close": 0.2179, "volume": 131129.8, "close_time": 1765022399999, "quote_volume": 28390.34248, "trades": 1338, "taker_buy_base": 51688.5, "taker_buy_quote": 11206.89629 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2178, "high": 0.2207, "low": 0.2173, "close": 0.2186, "volume": 139484.4, "close_time": 1765036799999, "quote_volume": 30462.87742, "trades": 1184, "taker_buy_base": 106063.8, "taker_buy_quote": 23164.62309 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2186, "high": 0.2235, "low": 0.2186, "close": 0.221, "volume": 78006.7, "close_time": 1765051199999, "quote_volume": 17221.85482, "trades": 1289, "taker_buy_base": 51054.1, "taker_buy_quote": 11252.38718 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2211, "high": 0.2242, "low": 0.2186, "close": 0.2199, "volume": 127791.6, "close_time": 1765065599999, "quote_volume": 28257.17078, "trades": 1473, "taker_buy_base": 55039.9, "taker_buy_quote": 12177.14693 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2201, "high": 0.2208, "low": 0.2172, "close": 0.2192, "volume": 69353.3, "close_time": 1765079999999, "quote_volume": 15215.8332, "trades": 1190, "taker_buy_base": 46027.0, "taker_buy_quote": 10106.09604 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2192, "high": 0.2201, "low": 0.2164, "close": 0.2167, "volume": 39194.0, "close_time": 1765094399999, "quote_volume": 8567.83047, "trades": 1077, "taker_buy_base": 17391.0, "taker_buy_quote": 3799.14954 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2168, "high": 0.2186, "low": 0.2157, "close": 0.2165, "volume": 54072.9, "close_time": 1765108799999, "quote_volume": 11703.27817, "trades": 1277, "taker_buy_base": 14815.0, "taker_buy_quote": 3208.67798 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2165, "high": 0.2169, "low": 0.2074, "close": 0.2164, "volume": 170544.2, "close_time": 1765123199999, "quote_volume": 36139.54494, "trades": 2312, "taker_buy_base": 79290.8, "taker_buy_quote": 16825.4739 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.216, "high": 0.2208, "low": 0.2131, "close": 0.2194, "volume": 100797.9, "close_time": 1765137599999, "quote_volume": 21959.5575, "trades": 2305, "taker_buy_base": 47102.6, "taker_buy_quote": 10260.71858 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2195, "high": 0.2203, "low": 0.2103, "close": 0.2148, "volume": 64944.2, "close_time": 1765151999999, "quote_volume": 13991.03214, "trades": 1952, "taker_buy_base": 34104.7, "taker_buy_quote": 7333.43727 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2135, "high": 0.2183, "low": 0.2124, "close": 0.2178, "volume": 72211.4, "close_time": 1765166399999, "quote_volume": 15574.95859, "trades": 1755, "taker_buy_base": 39694.1, "taker_buy_quote": 8548.03487 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2178, "high": 0.2201, "low": 0.2165, "close": 0.2181, "volume": 58060.5, "close_time": 1765180799999, "quote_volume": 12661.31649, "trades": 1173, "taker_buy_base": 29421.9, "taker_buy_quote": 6417.91544 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2181, "high": 0.2216, "low": 0.2169, "close": 0.2177, "volume": 98119.5, "close_time": 1765195199999, "quote_volume": 21497.32342, "trades": 1642, "taker_buy_base": 50393.5, "taker_buy_quote": 11037.98104 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2178, "high": 0.2192, "low": 0.2137, "close": 0.2154, "volume": 66172.2, "close_time": 1765209599999, "quote_volume": 14347.12399, "trades": 2551, "taker_buy_base": 31806.7, "taker_buy_quote": 6890.06998 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2152, "high": 0.218, "low": 0.2112, "close": 0.2132, "volume": 84975.6, "close_time": 1765223999999, "quote_volume": 18142.58408, "trades": 1798, "taker_buy_base": 40789.1, "taker_buy_quote": 8718.55134 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2135, "high": 0.2164, "low": 0.2135, "close": 0.2151, "volume": 52368.9, "close_time": 1765238399999, "quote_volume": 11248.93244, "trades": 1070, "taker_buy_base": 30282.9, "taker_buy_quote": 6507.15126 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2153, "high": 0.2158, "low": 0.2094, "close": 0.2124, "volume": 83875.4, "close_time": 1765252799999, "quote_volume": 17773.70374, "trades": 1020, "taker_buy_base": 44216.0, "taker_buy_quote": 9375.5745 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2124, "high": 0.2129, "low": 0.2088, "close": 0.2122, "volume": 88158.4, "close_time": 1765267199999, "quote_volume": 18548.26273, "trades": 947, "taker_buy_base": 30707.8, "taker_buy_quote": 6470.01269 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2122, "high": 0.2131, "low": 0.2105, "close": 0.2121, "volume": 79490.6, "close_time": 1765281599999, "quote_volume": 16845.10728, "trades": 1207, "taker_buy_base": 26017.5, "taker_buy_quote": 5516.69591 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.212, "high": 0.2207, "low": 0.2118, "close": 0.2204, "volume": 95357.1, "close_time": 1765295999999, "quote_volume": 20525.32528, "trades": 2971, "taker_buy_base": 50725.5, "taker_buy_quote": 10909.45771 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2205, "high": 0.2244, "low": 0.2201, "close": 0.223, "volume": 99644.2, "close_time": 1765310399999, "quote_volume": 22144.39304, "trades": 2474, "taker_buy_base": 46062.2, "taker_buy_quote": 10230.82065 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.223, "high": 0.2265, "low": 0.2185, "close": 0.2244, "volume": 77086.1, "close_time": 1765324799999, "quote_volume": 17192.64923, "trades": 2289, "taker_buy_base": 37936.9, "taker_buy_quote": 8459.40786 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2249, "high": 0.2249, "low": 0.2186, "close": 0.22, "volume": 44012.3, "close_time": 1765339199999, "quote_volume": 9710.31109, "trades": 1360, "taker_buy_base": 23627.2, "taker_buy_quote": 5204.55182 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2198, "high": 0.2218, "low": 0.2185, "close": 0.2215, "volume": 105808.9, "close_time": 1765353599999, "quote_volume": 23240.64926, "trades": 1435, "taker_buy_base": 36772.1, "taker_buy_quote": 8093.72756 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2214, "high": 0.2227, "low": 0.2143, "close": 0.2148, "volume": 108510.0, "close_time": 1765367999999, "quote_volume": 23639.47282, "trades": 1717, "taker_buy_base": 55490.4, "taker_buy_quote": 12119.11227 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2148, "high": 0.2165, "low": 0.2139, "close": 0.215, "volume": 119348.6, "close_time": 1765382399999, "quote_volume": 25677.37084, "trades": 2087, "taker_buy_base": 50954.0, "taker_buy_quote": 10977.41831 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2151, "high": 0.2205, "low": 0.2146, "close": 0.2188, "volume": 116830.2, "close_time": 1765396799999, "quote_volume": 25374.75781, "trades": 3474, "taker_buy_base": 66344.3, "taker_buy_quote": 14393.67248 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2189, "high": 0.2225, "low": 0.2106, "close": 0.2127, "volume": 133639.0, "close_time": 1765411199999, "quote_volume": 28776.12056, "trades": 2848, "taker_buy_base": 46722.3, "taker_buy_quote": 10081.80989 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2124, "high": 0.2127, "low": 0.2015, "close": 0.2025, "volume": 61752.2, "close_time": 1765425599999, "quote_volume": 12761.45483, "trades": 1291, "taker_buy_base": 28877.1, "taker_buy_quote": 5972.03648 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2021, "high": 0.2047, "low": 0.201, "close": 0.203, "volume": 22908.3, "close_time": 1765439999999, "quote_volume": 4641.36891, "trades": 379, "taker_buy_base": 9578.1, "taker_buy_quote": 1942.33394 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2031, "high": 0.2049, "low": 0.2018, "close": 0.2036, "volume": 17951.6, "close_time": 1765454399999, "quote_volume": 3650.029, "trades": 391, "taker_buy_base": 11973.6, "taker_buy_quote": 2435.3809 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2037, "high": 0.2045, "low": 0.2012, "close": 0.2021, "volume": 32794.4, "close_time": 1765468799999, "quote_volume": 6674.44115, "trades": 491, "taker_buy_base": 17929.3, "taker_buy_quote": 3649.66879 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2023, "high": 0.2063, "low": 0.2009, "close": 0.2038, "volume": 60495.5, "close_time": 1765483199999, "quote_volume": 12337.84465, "trades": 822, "taker_buy_base": 17062.3, "taker_buy_quote": 3480.52374 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2037, "high": 0.2095, "low": 0.2031, "close": 0.2075, "volume": 53150.3, "close_time": 1765497599999, "quote_volume": 10984.49512, "trades": 1036, "taker_buy_base": 29753.9, "taker_buy_quote": 6148.3598 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.208, "high": 0.208, "low": 0.2035, "close": 0.2065, "volume": 28956.8, "close_time": 1765511999999, "quote_volume": 5959.69158, "trades": 652, "taker_buy_base": 16596.9, "taker_buy_quote": 3413.35954 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2064, "high": 0.2071, "low": 0.2046, "close": 0.2059, "volume": 9807.8, "close_time": 1765526399999, "quote_volume": 2020.42798, "trades": 371, "taker_buy_base": 5480.5, "taker_buy_quote": 1127.97284 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2059, "high": 0.2095, "low": 0.2056, "close": 0.2073, "volume": 33605.1, "close_time": 1765540799999, "quote_volume": 6974.09924, "trades": 436, "taker_buy_base": 14002.2, "taker_buy_quote": 2907.00548 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2074, "high": 0.2088, "low": 0.1976, "close": 0.1981, "volume": 89088.5, "close_time": 1765555199999, "quote_volume": 18147.23477, "trades": 1203, "taker_buy_base": 30090.7, "taker_buy_quote": 6144.28444 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1978, "high": 0.1995, "low": 0.1946, "close": 0.1988, "volume": 30002.8, "close_time": 1765569599999, "quote_volume": 5897.19492, "trades": 31, "taker_buy_base": 5473.2, "taker_buy_quote": 1088.00086 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2005, "high": 0.2029, "low": 0.2005, "close": 0.2011, "volume": 13487.8, "close_time": 1765583999999, "quote_volume": 2717.80917, "trades": 122, "taker_buy_base": 9065.0, "taker_buy_quote": 1826.30114 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2012, "high": 0.2012, "low": 0.2004, "close": 0.2009, "volume": 3062.2, "close_time": 1765598399999, "quote_volume": 614.30181, "trades": 26, "taker_buy_base": 1799.1, "taker_buy_quote": 360.78991 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2009, "high": 0.2074, "low": 0.2006, "close": 0.2042, "volume": 36660.9, "close_time": 1765612799999, "quote_volume": 7503.10642, "trades": 236, "taker_buy_base": 22763.6, "taker_buy_quote": 4658.63775 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2038, "high": 0.2049, "low": 0.2025, "close": 0.2036, "volume": 11177.4, "close_time": 1765627199999, "quote_volume": 2276.74221, "trades": 392, "taker_buy_base": 8657.2, "taker_buy_quote": 1763.63975 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2033, "high": 0.2042, "low": 0.2026, "close": 0.2031, "volume": 9499.9, "close_time": 1765641599999, "quote_volume": 1931.53761, "trades": 240, "taker_buy_base": 4617.3, "taker_buy_quote": 939.38418 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2033, "high": 0.2039, "low": 0.2023, "close": 0.2037, "volume": 16553.1, "close_time": 1765655999999, "quote_volume": 3360.32823, "trades": 235, "taker_buy_base": 4048.8, "taker_buy_quote": 823.20032 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2038, "high": 0.2045, "low": 0.2017, "close": 0.204, "volume": 12884.5, "close_time": 1765670399999, "quote_volume": 2618.73592, "trades": 258, "taker_buy_base": 5224.3, "taker_buy_quote": 1061.74168 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2037, "high": 0.2053, "low": 0.2036, "close": 0.2045, "volume": 10857.0, "close_time": 1765684799999, "quote_volume": 2221.06508, "trades": 251, "taker_buy_base": 5559.3, "taker_buy_quote": 1137.36062 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2044, "high": 0.2044, "low": 0.2009, "close": 0.201, "volume": 10470.4, "close_time": 1765699199999, "quote_volume": 2115.27755, "trades": 374, "taker_buy_base": 9296.4, "taker_buy_quote": 1877.82345 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2012, "high": 0.2017, "low": 0.1978, "close": 0.1987, "volume": 11995.2, "close_time": 1765713599999, "quote_volume": 2389.89844, "trades": 87, "taker_buy_base": 4242.2, "taker_buy_quote": 850.48559 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1997, "high": 0.1997, "low": 0.1958, "close": 0.196, "volume": 17535.6, "close_time": 1765727999999, "quote_volume": 3437.27693, "trades": 20, "taker_buy_base": 14283.5, "taker_buy_quote": 2799.45276 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.196, "high": 0.196, "low": 0.1936, "close": 0.1941, "volume": 6039.6, "close_time": 1765742399999, "quote_volume": 1175.53646, "trades": 17, "taker_buy_base": 3665.4, "taker_buy_quote": 712.45938 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1936, "high": 0.1947, "low": 0.19, "close": 0.1915, "volume": 36589.4, "close_time": 1765756799999, "quote_volume": 7065.9379, "trades": 35, "taker_buy_base": 16259.9, "taker_buy_quote": 3145.615 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1921, "high": 0.1959, "low": 0.191, "close": 0.1935, "volume": 28197.9, "close_time": 1765771199999, "quote_volume": 5453.22155, "trades": 46, "taker_buy_base": 11071.9, "taker_buy_quote": 2135.8899 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1936, "high": 0.1953, "low": 0.1936, "close": 0.1947, "volume": 8108.3, "close_time": 1765785599999, "quote_volume": 1576.80843, "trades": 10, "taker_buy_base": 6070.7, "taker_buy_quote": 1179.48771 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1938, "high": 0.1949, "low": 0.1926, "close": 0.1926, "volume": 42478.8, "close_time": 1765799999999, "quote_volume": 8228.98992, "trades": 39, "taker_buy_base": 20419.5, "taker_buy_quote": 3957.90065 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1924, "high": 0.1924, "low": 0.1836, "close": 0.1851, "volume": 64851.8, "close_time": 1765814399999, "quote_volume": 12119.69753, "trades": 83, "taker_buy_base": 36737.3, "taker_buy_quote": 6887.98335 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1852, "high": 0.1852, "low": 0.1758, "close": 0.1784, "volume": 48741.1, "close_time": 1765828799999, "quote_volume": 8767.83206, "trades": 69, "taker_buy_base": 20472.4, "taker_buy_quote": 3668.42588 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1784, "high": 0.1815, "low": 0.1778, "close": 0.1815, "volume": 21197.1, "close_time": 1765843199999, "quote_volume": 3798.84444, "trades": 27, "taker_buy_base": 17598.8, "taker_buy_quote": 3157.65928 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1798, "high": 0.1798, "low": 0.1772, "close": 0.1798, "volume": 31916.5, "close_time": 1765857599999, "quote_volume": 5679.51444, "trades": 26, "taker_buy_base": 15394.1, "taker_buy_quote": 2733.86484 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1793, "high": 0.1806, "low": 0.1784, "close": 0.1803, "volume": 27087.6, "close_time": 1765871999999, "quote_volume": 4869.10768, "trades": 45, "taker_buy_base": 9814.6, "taker_buy_quote": 1760.52216 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1794, "high": 0.1824, "low": 0.1788, "close": 0.1815, "volume": 6925.1, "close_time": 1765886399999, "quote_volume": 1243.17518, "trades": 14, "taker_buy_base": 2530.0, "taker_buy_quote": 453.47175 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1828, "high": 0.1836, "low": 0.1788, "close": 0.183, "volume": 60660.1, "close_time": 1765900799999, "quote_volume": 11029.57005, "trades": 295, "taker_buy_base": 37421.9, "taker_buy_quote": 6813.8893 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1831, "high": 0.1832, "low": 0.1792, "close": 0.1814, "volume": 63732.1, "close_time": 1765915199999, "quote_volume": 11555.83875, "trades": 1253, "taker_buy_base": 30271.4, "taker_buy_quote": 5493.04977 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1814, "high": 0.1837, "low": 0.1811, "close": 0.1836, "volume": 38300.5, "close_time": 1765929599999, "quote_volume": 6991.57891, "trades": 923, "taker_buy_base": 17080.4, "taker_buy_quote": 3114.54331 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1832, "high": 0.1882, "low": 0.1808, "close": 0.1879, "volume": 64350.4, "close_time": 1765943999999, "quote_volume": 11808.77052, "trades": 1264, "taker_buy_base": 32681.7, "taker_buy_quote": 5996.34149 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1881, "high": 0.1991, "low": 0.1861, "close": 0.1865, "volume": 763698.8, "close_time": 1765958399999, "quote_volume": 146281.77879, "trades": 4889, "taker_buy_base": 394412.4, "taker_buy_quote": 75542.97499 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1865, "high": 0.1866, "low": 0.1803, "close": 0.1828, "volume": 154443.6, "close_time": 1765972799999, "quote_volume": 28341.41745, "trades": 2120, "taker_buy_base": 69200.6, "taker_buy_quote": 12690.46867 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1833, "high": 0.1856, "low": 0.1771, "close": 0.1797, "volume": 250723.9, "close_time": 1765987199999, "quote_volume": 45458.54957, "trades": 3130, "taker_buy_base": 136609.1, "taker_buy_quote": 24791.76079 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1792, "high": 0.1807, "low": 0.1704, "close": 0.173, "volume": 177533.9, "close_time": 1766001599999, "quote_volume": 31016.13096, "trades": 3095, "taker_buy_base": 93808.7, "taker_buy_quote": 16390.09008 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.173, "high": 0.1748, "low": 0.1712, "close": 0.172, "volume": 71679.9, "close_time": 1766015999999, "quote_volume": 12389.95453, "trades": 1134, "taker_buy_base": 38585.5, "taker_buy_quote": 6666.71666 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1717, "high": 0.1723, "low": 0.1671, "close": 0.1674, "volume": 79412.2, "close_time": 1766030399999, "quote_volume": 13446.76694, "trades": 1383, "taker_buy_base": 43708.1, "taker_buy_quote": 7402.8777 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1675, "high": 0.1685, "low": 0.1637, "close": 0.1651, "volume": 71564.1, "close_time": 1766044799999, "quote_volume": 11847.66466, "trades": 1275, "taker_buy_base": 30067.4, "taker_buy_quote": 4986.52337 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1652, "high": 0.1672, "low": 0.1642, "close": 0.1651, "volume": 75509.4, "close_time": 1766059199999, "quote_volume": 12511.68361, "trades": 1215, "taker_buy_base": 35100.8, "taker_buy_quote": 5814.18833 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1653, "high": 0.1724, "low": 0.1645, "close": 0.1709, "volume": 165500.5, "close_time": 1766073599999, "quote_volume": 27924.57965, "trades": 2683, "taker_buy_base": 90016.5, "taker_buy_quote": 15157.43541 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1556, "close": 0.1561, "volume": 209288.3, "close_time": 1766087999999, "quote_volume": 34143.84231, "trades": 2796, "taker_buy_base": 100106.2, "taker_buy_quote": 16319.65742 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1561, "high": 0.1609, "low": 0.1561, "close": 0.16, "volume": 93740.1, "close_time": 1766102399999, "quote_volume": 14895.92306, "trades": 1152, "taker_buy_base": 54685.3, "taker_buy_quote": 8684.13677 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1604, "high": 0.1682, "low": 0.1594, "close": 0.167, "volume": 86706.2, "close_time": 1766116799999, "quote_volume": 14231.68972, "trades": 1434, "taker_buy_base": 52317.2, "taker_buy_quote": 8578.56368 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1671, "high": 0.1719, "low": 0.1669, "close": 0.1697, "volume": 67585.1, "close_time": 1766131199999, "quote_volume": 11421.66885, "trades": 1117, "taker_buy_base": 29766.9, "taker_buy_quote": 5044.77182 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1697, "high": 0.1707, "low": 0.1691, "close": 0.1701, "volume": 37380.5, "close_time": 1766145599999, "quote_volume": 6352.24164, "trades": 791, "taker_buy_base": 23707.5, "taker_buy_quote": 4027.91438 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1701, "high": 0.1739, "low": 0.1697, "close": 0.1706, "volume": 85886.0, "close_time": 1766159999999, "quote_volume": 14677.59001, "trades": 1548, "taker_buy_base": 42781.6, "taker_buy_quote": 7313.61832 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1705, "high": 0.1725, "low": 0.1659, "close": 0.1718, "volume": 106726.9, "close_time": 1766174399999, "quote_volume": 18083.45123, "trades": 1704, "taker_buy_base": 50108.2, "taker_buy_quote": 8492.54592 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1718, "high": 0.1723, "low": 0.1691, "close": 0.1699, "volume": 56170.4, "close_time": 1766188799999, "quote_volume": 9579.57653, "trades": 923, "taker_buy_base": 24516.6, "taker_buy_quote": 4182.56387 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1699, "high": 0.1797, "low": 0.1699, "close": 0.1725, "volume": 632238.1, "close_time": 1766203199999, "quote_volume": 110871.90045, "trades": 3579, "taker_buy_base": 269276.1, "taker_buy_quote": 47304.91393 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1726, "high": 0.175, "low": 0.1715, "close": 0.1736, "volume": 78982.6, "close_time": 1766217599999, "quote_volume": 13669.49688, "trades": 1103, "taker_buy_base": 43682.8, "taker_buy_quote": 7566.5048 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1737, "high": 0.1776, "low": 0.1733, "close": 0.1756, "volume": 51041.2, "close_time": 1766231999999, "quote_volume": 8911.17266, "trades": 1063, "taker_buy_base": 25188.9, "taker_buy_quote": 4401.94587 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1758, "high": 0.1825, "low": 0.1738, "close": 0.1741, "volume": 174535.5, "close_time": 1766246399999, "quote_volume": 30875.01716, "trades": 1527, "taker_buy_base": 88128.6, "taker_buy_quote": 15573.65448 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1742, "high": 0.1777, "low": 0.174, "close": 0.1769, "volume": 67736.3, "close_time": 1766260799999, "quote_volume": 11917.16613, "trades": 951, "taker_buy_base": 32723.0, "taker_buy_quote": 5746.85586 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1768, "high": 0.1782, "low": 0.1764, "close": 0.1773, "volume": 36083.3, "close_time": 1766275199999, "quote_volume": 6389.01379, "trades": 635, "taker_buy_base": 15250.9, "taker_buy_quote": 2699.33063 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1774, "high": 0.1808, "low": 0.1721, "close": 0.1734, "volume": 62874.3, "close_time": 1766289599999, "quote_volume": 11023.64033, "trades": 991, "taker_buy_base": 34614.0, "taker_buy_quote": 6095.34102 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1733, "high": 0.177, "low": 0.1732, "close": 0.1767, "volume": 20969.4, "close_time": 1766303999999, "quote_volume": 3677.28764, "trades": 475, "taker_buy_base": 10746.6, "taker_buy_quote": 1883.84376 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1761, "high": 0.1983, "low": 0.1754, "close": 0.1977, "volume": 473955.3, "close_time": 1766318399999, "quote_volume": 88715.35642, "trades": 2655, "taker_buy_base": 272914.4, "taker_buy_quote": 51382.27178 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1979, "high": 0.2324, "low": 0.1857, "close": 0.1887, "volume": 5995358.1, "close_time": 1766332799999, "quote_volume": 1237847.82559, "trades": 19213, "taker_buy_base": 2895293.7, "taker_buy_quote": 598947.78063 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1881, "high": 0.1888, "low": 0.1768, "close": 0.18, "volume": 879031.9, "close_time": 1766347199999, "quote_volume": 159085.59306, "trades": 3269, "taker_buy_base": 433060.2, "taker_buy_quote": 78395.44477 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1793, "high": 0.1793, "low": 0.173, "close": 0.1767, "volume": 366421.6, "close_time": 1766361599999, "quote_volume": 64560.29711, "trades": 2144, "taker_buy_base": 166675.3, "taker_buy_quote": 29367.88872 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1758, "high": 0.1801, "low": 0.1729, "close": 0.1746, "volume": 966911.2, "close_time": 1766375999999, "quote_volume": 171464.99843, "trades": 3829, "taker_buy_base": 490633.9, "taker_buy_quote": 86754.93113 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1747, "high": 0.1774, "low": 0.1743, "close": 0.1769, "volume": 185042.3, "close_time": 1766390399999, "quote_volume": 32598.05681, "trades": 2233, "taker_buy_base": 102308.5, "taker_buy_quote": 18025.44431 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1768, "high": 0.1776, "low": 0.1709, "close": 0.1734, "volume": 144078.3, "close_time": 1766404799999, "quote_volume": 25007.59748, "trades": 1681, "taker_buy_base": 57493.2, "taker_buy_quote": 9977.51738 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1735, "high": 0.1753, "low": 0.171, "close": 0.1717, "volume": 250974.8, "close_time": 1766419199999, "quote_volume": 43498.65163, "trades": 2241, "taker_buy_base": 131882.0, "taker_buy_quote": 22873.59749 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1718, "high": 0.1729, "low": 0.1669, "close": 0.1675, "volume": 178292.2, "close_time": 1766433599999, "quote_volume": 30304.07931, "trades": 1368, "taker_buy_base": 80281.1, "taker_buy_quote": 13674.48959 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1674, "high": 0.171, "low": 0.1666, "close": 0.1684, "volume": 166562.3, "close_time": 1766447999999, "quote_volume": 28021.94444, "trades": 1072, "taker_buy_base": 76354.1, "taker_buy_quote": 12839.78627 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1681, "high": 0.1681, "low": 0.1616, "close": 0.1632, "volume": 238454.3, "close_time": 1766462399999, "quote_volume": 39216.71269, "trades": 1181, "taker_buy_base": 109585.8, "taker_buy_quote": 17981.92641 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1632, "high": 0.1638, "low": 0.1607, "close": 0.1631, "volume": 88874.3, "close_time": 1766476799999, "quote_volume": 14429.33517, "trades": 818, "taker_buy_base": 40141.9, "taker_buy_quote": 6525.3414 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1634, "high": 0.1639, "low": 0.161, "close": 0.1633, "volume": 79283.5, "close_time": 1766491199999, "quote_volume": 12891.15852, "trades": 825, "taker_buy_base": 50021.4, "taker_buy_quote": 8136.24029 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1632, "high": 0.1632, "low": 0.1605, "close": 0.1623, "volume": 90501.2, "close_time": 1766505599999, "quote_volume": 14663.35308, "trades": 1011, "taker_buy_base": 38240.1, "taker_buy_quote": 6192.77627 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1623, "high": 0.1646, "low": 0.1587, "close": 0.1613, "volume": 239145.3, "close_time": 1766519999999, "quote_volume": 38559.8039, "trades": 1340, "taker_buy_base": 102409.8, "taker_buy_quote": 16484.36374 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1616, "high": 0.1625, "low": 0.1606, "close": 0.1612, "volume": 95083.0, "close_time": 1766534399999, "quote_volume": 15350.49848, "trades": 602, "taker_buy_base": 44945.5, "taker_buy_quote": 7256.90457 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1609, "high": 0.1619, "low": 0.1573, "close": 0.1606, "volume": 98423.0, "close_time": 1766548799999, "quote_volume": 15685.37297, "trades": 620, "taker_buy_base": 32185.9, "taker_buy_quote": 5143.51898 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1605, "high": 0.1625, "low": 0.1583, "close": 0.1615, "volume": 158938.2, "close_time": 1766563199999, "quote_volume": 25560.39271, "trades": 893, "taker_buy_base": 76501.3, "taker_buy_quote": 12293.53014 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1615, "high": 0.1655, "low": 0.1614, "close": 0.1636, "volume": 308876.5, "close_time": 1766577599999, "quote_volume": 50698.72984, "trades": 1662, "taker_buy_base": 176475.0, "taker_buy_quote": 28963.94635 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1634, "high": 0.1673, "low": 0.1629, "close": 0.166, "volume": 219653.9, "close_time": 1766591999999, "quote_volume": 36337.11555, "trades": 1853, "taker_buy_base": 111527.8, "taker_buy_quote": 18437.80379 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.166, "high": 0.1689, "low": 0.1645, "close": 0.1675, "volume": 172626.9, "close_time": 1766606399999, "quote_volume": 28798.16524, "trades": 1302, "taker_buy_base": 98781.8, "taker_buy_quote": 16483.45556 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1674, "high": 0.1686, "low": 0.1662, "close": 0.1667, "volume": 101687.7, "close_time": 1766620799999, "quote_volume": 17016.79117, "trades": 1010, "taker_buy_base": 50157.4, "taker_buy_quote": 8402.13667 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1667, "high": 0.1725, "low": 0.1652, "close": 0.1686, "volume": 529659.2, "close_time": 1766635199999, "quote_volume": 89561.23535, "trades": 2684, "taker_buy_base": 220188.2, "taker_buy_quote": 37359.71118 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1686, "high": 0.1717, "low": 0.1666, "close": 0.1713, "volume": 74171.6, "close_time": 1766649599999, "quote_volume": 12561.92688, "trades": 910, "taker_buy_base": 42341.0, "taker_buy_quote": 7178.40967 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1713, "high": 0.1729, "low": 0.168, "close": 0.1713, "volume": 314618.9, "close_time": 1766663999999, "quote_volume": 53575.1735, "trades": 2720, "taker_buy_base": 207840.0, "taker_buy_quote": 35339.11804 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1712, "high": 0.1731, "low": 0.1702, "close": 0.1719, "volume": 119141.9, "close_time": 1766678399999, "quote_volume": 20428.38232, "trades": 1743, "taker_buy_base": 60117.3, "taker_buy_quote": 10316.15444 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1718, "high": 0.1737, "low": 0.1712, "close": 0.1721, "volume": 75120.3, "close_time": 1766692799999, "quote_volume": 12947.47259, "trades": 982, "taker_buy_base": 27330.4, "taker_buy_quote": 4703.59972 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1721, "high": 0.1732, "low": 0.1693, "close": 0.1717, "volume": 181815.6, "close_time": 1766707199999, "quote_volume": 31123.5428, "trades": 1407, "taker_buy_base": 92652.6, "taker_buy_quote": 15851.69777 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1709, "high": 0.1726, "low": 0.1623, "close": 0.1643, "volume": 317793.0, "close_time": 1766721599999, "quote_volume": 53210.82266, "trades": 3272, "taker_buy_base": 139034.6, "taker_buy_quote": 23271.94483 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1643, "high": 0.1655, "low": 0.1627, "close": 0.1633, "volume": 74318.4, "close_time": 1766735999999, "quote_volume": 12193.59951, "trades": 1406, "taker_buy_base": 41858.4, "taker_buy_quote": 6867.70854 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1633, "high": 0.1667, "low": 0.1624, "close": 0.1645, "volume": 229135.8, "close_time": 1766750399999, "quote_volume": 37656.23473, "trades": 1619, "taker_buy_base": 96965.3, "taker_buy_quote": 15947.78958 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1646, "high": 0.1649, "low": 0.1605, "close": 0.1618, "volume": 138224.8, "close_time": 1766764799999, "quote_volume": 22532.66537, "trades": 1709, "taker_buy_base": 63995.8, "taker_buy_quote": 10435.46436 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1618, "high": 0.1634, "low": 0.1599, "close": 0.1624, "volume": 66407.5, "close_time": 1766779199999, "quote_volume": 10741.91993, "trades": 1050, "taker_buy_base": 42846.6, "taker_buy_quote": 6933.32591 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1624, "high": 0.1651, "low": 0.1622, "close": 0.1649, "volume": 30579.7, "close_time": 1766793599999, "quote_volume": 4994.91917, "trades": 291, "taker_buy_base": 13941.2, "taker_buy_quote": 2277.95562 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1647, "high": 0.1647, "low": 0.163, "close": 0.1644, "volume": 48904.8, "close_time": 1766807999999, "quote_volume": 8022.96705, "trades": 457, "taker_buy_base": 22742.6, "taker_buy_quote": 3729.86398 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1644, "high": 0.1672, "low": 0.1634, "close": 0.1634, "volume": 50264.6, "close_time": 1766822399999, "quote_volume": 8305.24739, "trades": 524, "taker_buy_base": 28786.7, "taker_buy_quote": 4763.74588 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1635, "high": 0.1642, "low": 0.1594, "close": 0.1617, "volume": 79561.4, "close_time": 1766836799999, "quote_volume": 12820.68974, "trades": 799, "taker_buy_base": 42827.0, "taker_buy_quote": 6894.48651 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1613, "high": 0.1632, "low": 0.1601, "close": 0.1632, "volume": 31181.8, "close_time": 1766851199999, "quote_volume": 5040.37302, "trades": 491, "taker_buy_base": 20518.2, "taker_buy_quote": 3315.31401 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1631, "high": 0.165, "low": 0.1609, "close": 0.1636, "volume": 181440.4, "close_time": 1766865599999, "quote_volume": 29528.18587, "trades": 719, "taker_buy_base": 71766.8, "taker_buy_quote": 11697.43498 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1636, "high": 0.1652, "low": 0.1621, "close": 0.164, "volume": 66615.0, "close_time": 1766879999999, "quote_volume": 10918.30871, "trades": 660, "taker_buy_base": 39366.5, "taker_buy_quote": 6455.18138 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1638, "high": 0.1639, "low": 0.1623, "close": 0.1627, "volume": 18125.5, "close_time": 1766894399999, "quote_volume": 2952.1813, "trades": 469, "taker_buy_base": 10953.2, "taker_buy_quote": 1782.79528 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1627, "high": 0.1634, "low": 0.1624, "close": 0.1634, "volume": 20896.5, "close_time": 1766908799999, "quote_volume": 3403.97795, "trades": 413, "taker_buy_base": 11978.4, "taker_buy_quote": 1951.34165 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1633, "high": 0.1652, "low": 0.163, "close": 0.1649, "volume": 62035.7, "close_time": 1766923199999, "quote_volume": 10200.34583, "trades": 503, "taker_buy_base": 41430.6, "taker_buy_quote": 6813.48202 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1649, "high": 0.1649, "low": 0.1619, "close": 0.162, "volume": 29735.0, "close_time": 1766937599999, "quote_volume": 4846.05343, "trades": 421, "taker_buy_base": 19488.1, "taker_buy_quote": 3176.73801 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1621, "high": 0.1632, "low": 0.1582, "close": 0.1585, "volume": 68570.7, "close_time": 1766951999999, "quote_volume": 10999.896, "trades": 658, "taker_buy_base": 25184.8, "taker_buy_quote": 4053.38994 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1584, "high": 0.1597, "low": 0.1564, "close": 0.1592, "volume": 128051.1, "close_time": 1766966399999, "quote_volume": 20272.98099, "trades": 409, "taker_buy_base": 26937.3, "taker_buy_quote": 4263.60468 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1595, "high": 0.1661, "low": 0.1584, "close": 0.1657, "volume": 103016.1, "close_time": 1766980799999, "quote_volume": 16560.13245, "trades": 861, "taker_buy_base": 38921.5, "taker_buy_quote": 6320.90921 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1657, "high": 0.1708, "low": 0.1638, "close": 0.1673, "volume": 178429.7, "close_time": 1766995199999, "quote_volume": 29972.84196, "trades": 1738, "taker_buy_base": 113786.7, "taker_buy_quote": 19150.46628 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1672, "high": 0.168, "low": 0.1622, "close": 0.1644, "volume": 149784.7, "close_time": 1767009599999, "quote_volume": 24616.2016, "trades": 1010, "taker_buy_base": 33355.1, "taker_buy_quote": 5499.34576 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1641, "high": 0.1644, "low": 0.1594, "close": 0.161, "volume": 135410.9, "close_time": 1767023999999, "quote_volume": 21843.6631, "trades": 1444, "taker_buy_base": 65083.6, "taker_buy_quote": 10492.88876 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1608, "high": 0.1612, "low": 0.1595, "close": 0.1604, "volume": 61178.2, "close_time": 1767038399999, "quote_volume": 9813.33823, "trades": 735, "taker_buy_base": 27712.3, "taker_buy_quote": 4445.11224 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1605, "high": 0.164, "low": 0.159, "close": 0.1613, "volume": 78531.2, "close_time": 1767052799999, "quote_volume": 12687.57472, "trades": 587, "taker_buy_base": 51331.6, "taker_buy_quote": 8297.24856 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.162, "high": 0.192, "low": 0.162, "close": 0.1729, "volume": 2504917.3, "close_time": 1767067199999, "quote_volume": 444342.75933, "trades": 8542, "taker_buy_base": 1171076.4, "taker_buy_quote": 209045.24117 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1729, "high": 0.1745, "low": 0.1668, "close": 0.1731, "volume": 511370.6, "close_time": 1767081599999, "quote_volume": 87307.34434, "trades": 3164, "taker_buy_base": 255632.0, "taker_buy_quote": 43645.10818 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1733, "high": 0.1752, "low": 0.1692, "close": 0.1697, "volume": 286286.5, "close_time": 1767095999999, "quote_volume": 49251.05149, "trades": 2252, "taker_buy_base": 149139.5, "taker_buy_quote": 25691.87529 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1698, "high": 0.1713, "low": 0.1673, "close": 0.1706, "volume": 173671.4, "close_time": 1767110399999, "quote_volume": 29355.70683, "trades": 1859, "taker_buy_base": 69466.7, "taker_buy_quote": 11741.82138 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1703, "high": 0.171, "low": 0.1666, "close": 0.1677, "volume": 106015.7, "close_time": 1767124799999, "quote_volume": 17943.76702, "trades": 1156, "taker_buy_base": 49242.0, "taker_buy_quote": 8336.59567 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1676, "high": 0.17, "low": 0.1664, "close": 0.1698, "volume": 69653.5, "close_time": 1767139199999, "quote_volume": 11720.43698, "trades": 744, "taker_buy_base": 35418.9, "taker_buy_quote": 5959.37512 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1696, "high": 0.1696, "low": 0.1629, "close": 0.1643, "volume": 109378.0, "close_time": 1767153599999, "quote_volume": 18013.01407, "trades": 914, "taker_buy_base": 39686.2, "taker_buy_quote": 6532.9754 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1644, "high": 0.1651, "low": 0.1611, "close": 0.1618, "volume": 56408.1, "close_time": 1767167999999, "quote_volume": 9190.01112, "trades": 998, "taker_buy_base": 26155.6, "taker_buy_quote": 4266.22786 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1619, "high": 0.1622, "low": 0.1597, "close": 0.1608, "volume": 45051.6, "close_time": 1767182399999, "quote_volume": 7247.06419, "trades": 619, "taker_buy_base": 24608.0, "taker_buy_quote": 3962.18014 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1608, "high": 0.1615, "low": 0.1596, "close": 0.16, "volume": 46874.7, "close_time": 1767196799999, "quote_volume": 7508.61877, "trades": 470, "taker_buy_base": 26735.6, "taker_buy_quote": 4279.01023 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1601, "high": 0.1604, "low": 0.1534, "close": 0.1564, "volume": 90909.1, "close_time": 1767211199999, "quote_volume": 14194.55339, "trades": 753, "taker_buy_base": 30379.9, "taker_buy_quote": 4746.41422 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1563, "high": 0.1576, "low": 0.1549, "close": 0.157, "volume": 37860.9, "close_time": 1767225599999, "quote_volume": 5924.06654, "trades": 576, "taker_buy_base": 21561.5, "taker_buy_quote": 3375.17554 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1569, "high": 0.1584, "low": 0.1548, "close": 0.1575, "volume": 33488.7, "close_time": 1767239999999, "quote_volume": 5255.87394, "trades": 485, "taker_buy_base": 23397.6, "taker_buy_quote": 3672.65937 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1575, "high": 0.1582, "low": 0.156, "close": 0.1576, "volume": 28934.1, "close_time": 1767254399999, "quote_volume": 4545.40533, "trades": 445, "taker_buy_base": 17459.5, "taker_buy_quote": 2743.05118 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1576, "high": 0.1602, "low": 0.1573, "close": 0.1594, "volume": 24848.0, "close_time": 1767268799999, "quote_volume": 3928.90299, "trades": 328, "taker_buy_base": 12281.2, "taker_buy_quote": 1940.84115 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1593, "high": 0.1614, "low": 0.1577, "close": 0.1601, "volume": 29573.3, "close_time": 1767283199999, "quote_volume": 4722.82626, "trades": 486, "taker_buy_base": 14538.7, "taker_buy_quote": 2321.00876 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1602, "high": 0.1626, "low": 0.1601, "close": 0.1616, "volume": 62004.7, "close_time": 1767297599999, "quote_volume": 9996.91345, "trades": 458, "taker_buy_base": 45994.7, "taker_buy_quote": 7416.60923 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1615, "high": 0.1622, "low": 0.1602, "close": 0.1619, "volume": 15205.3, "close_time": 1767311999999, "quote_volume": 2452.21935, "trades": 378, "taker_buy_base": 8837.2, "taker_buy_quote": 1425.33527 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1619, "high": 0.1636, "low": 0.1596, "close": 0.1613, "volume": 37763.1, "close_time": 1767326399999, "quote_volume": 6096.40717, "trades": 318, "taker_buy_base": 22433.3, "taker_buy_quote": 3626.14552 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1614, "high": 0.1677, "low": 0.1606, "close": 0.1659, "volume": 108105.4, "close_time": 1767340799999, "quote_volume": 17787.07281, "trades": 446, "taker_buy_base": 76446.8, "taker_buy_quote": 12596.15311 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1658, "high": 0.1707, "low": 0.1631, "close": 0.1666, "volume": 435639.0, "close_time": 1767355199999, "quote_volume": 72935.78847, "trades": 1609, "taker_buy_base": 229948.2, "taker_buy_quote": 38362.39413 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1664, "high": 0.1671, "low": 0.1637, "close": 0.1656, "volume": 107076.1, "close_time": 1767369599999, "quote_volume": 17724.78282, "trades": 1102, "taker_buy_base": 56904.9, "taker_buy_quote": 9427.15052 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1656, "high": 0.168, "low": 0.1653, "close": 0.1674, "volume": 56340.6, "close_time": 1767383999999, "quote_volume": 9392.65884, "trades": 364, "taker_buy_base": 7937.1, "taker_buy_quote": 1323.14995 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1678, "high": 0.1703, "low": 0.1674, "close": 0.1703, "volume": 12251.5, "close_time": 1767398399999, "quote_volume": 2060.63564, "trades": 52, "taker_buy_base": 1864.9, "taker_buy_quote": 313.90867 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1703, "high": 0.1705, "low": 0.1684, "close": 0.1705, "volume": 8819.1, "close_time": 1767412799999, "quote_volume": 1492.97776, "trades": 43, "taker_buy_base": 7808.8, "taker_buy_quote": 1321.59761 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1714, "high": 0.1726, "low": 0.1664, "close": 0.1665, "volume": 14987.8, "close_time": 1767427199999, "quote_volume": 2548.97494, "trades": 56, "taker_buy_base": 1742.7, "taker_buy_quote": 298.20738 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1665, "high": 0.1687, "low": 0.1662, "close": 0.1677, "volume": 18404.9, "close_time": 1767441599999, "quote_volume": 3078.87736, "trades": 33, "taker_buy_base": 10272.1, "taker_buy_quote": 1720.20926 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1682, "high": 0.1688, "low": 0.168, "close": 0.168, "volume": 12078.2, "close_time": 1767455999999, "quote_volume": 2035.66152, "trades": 166, "taker_buy_base": 9285.7, "taker_buy_quote": 1565.24513 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.168, "high": 0.1701, "low": 0.1676, "close": 0.1693, "volume": 19223.7, "close_time": 1767470399999, "quote_volume": 3254.4692, "trades": 395, "taker_buy_base": 9828.1, "taker_buy_quote": 1661.76826 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1694, "high": 0.1734, "low": 0.1688, "close": 0.1734, "volume": 24652.3, "close_time": 1767484799999, "quote_volume": 4215.87889, "trades": 330, "taker_buy_base": 11893.7, "taker_buy_quote": 2032.45624 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1731, "high": 0.1743, "low": 0.1721, "close": 0.1729, "volume": 28622.8, "close_time": 1767499199999, "quote_volume": 4955.47513, "trades": 403, "taker_buy_base": 12331.4, "taker_buy_quote": 2134.87176 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.173, "high": 0.1738, "low": 0.1713, "close": 0.1717, "volume": 38637.3, "close_time": 1767513599999, "quote_volume": 6651.40483, "trades": 274, "taker_buy_base": 5278.9, "taker_buy_quote": 910.20165 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1712, "high": 0.1728, "low": 0.1707, "close": 0.1723, "volume": 44277.4, "close_time": 1767527999999, "quote_volume": 7605.52081, "trades": 313, "taker_buy_base": 23832.5, "taker_buy_quote": 4094.87711 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1722, "high": 0.1765, "low": 0.1717, "close": 0.1758, "volume": 195077.5, "close_time": 1767542399999, "quote_volume": 33930.22331, "trades": 611, "taker_buy_base": 52634.8, "taker_buy_quote": 9180.72048 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.176, "high": 0.1761, "low": 0.173, "close": 0.1738, "volume": 28648.5, "close_time": 1767556799999, "quote_volume": 5000.87105, "trades": 459, "taker_buy_base": 11320.1, "taker_buy_quote": 1976.43595 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1737, "high": 0.1748, "low": 0.1731, "close": 0.1741, "volume": 33739.8, "close_time": 1767571199999, "quote_volume": 5868.49711, "trades": 379, "taker_buy_base": 17536.9, "taker_buy_quote": 3053.04648 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1743, "high": 0.1749, "low": 0.1707, "close": 0.1719, "volume": 31044.5, "close_time": 1767585599999, "quote_volume": 5368.49727, "trades": 611, "taker_buy_base": 15580.0, "taker_buy_quote": 2695.8559 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1717, "high": 0.1719, "low": 0.1679, "close": 0.1712, "volume": 44218.8, "close_time": 1767599999999, "quote_volume": 7492.1227, "trades": 521, "taker_buy_base": 17569.4, "taker_buy_quote": 2976.8775 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1713, "high": 0.1812, "low": 0.1685, "close": 0.1772, "volume": 293694.9, "close_time": 1767614399999, "quote_volume": 51706.96991, "trades": 1616, "taker_buy_base": 182233.2, "taker_buy_quote": 32125.21732 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1772, "high": 0.1793, "low": 0.1738, "close": 0.1786, "volume": 153108.2, "close_time": 1767628799999, "quote_volume": 26922.32253, "trades": 1313, "taker_buy_base": 91959.6, "taker_buy_quote": 16181.84149 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1787, "high": 0.1793, "low": 0.1762, "close": 0.1781, "volume": 50241.7, "close_time": 1767643199999, "quote_volume": 8955.88935, "trades": 723, "taker_buy_base": 16427.6, "taker_buy_quote": 2928.00848 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1781, "high": 0.1808, "low": 0.1778, "close": 0.1788, "volume": 63411.3, "close_time": 1767657599999, "quote_volume": 11339.4154, "trades": 213, "taker_buy_base": 17584.4, "taker_buy_quote": 3145.52165 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1793, "high": 0.1793, "low": 0.1746, "close": 0.178, "volume": 64671.2, "close_time": 1767671999999, "quote_volume": 11437.08806, "trades": 789, "taker_buy_base": 25996.5, "taker_buy_quote": 4604.64155 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.178, "high": 0.1797, "low": 0.1755, "close": 0.176, "volume": 35375.0, "close_time": 1767686399999, "quote_volume": 6287.98838, "trades": 629, "taker_buy_base": 17288.4, "taker_buy_quote": 3071.26515 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.176, "high": 0.1789, "low": 0.1758, "close": 0.1786, "volume": 44398.3, "close_time": 1767700799999, "quote_volume": 7864.10685, "trades": 539, "taker_buy_base": 32968.5, "taker_buy_quote": 5839.83252 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1795, "high": 0.1829, "low": 0.1779, "close": 0.1793, "volume": 87036.1, "close_time": 1767715199999, "quote_volume": 15712.94367, "trades": 226, "taker_buy_base": 56680.6, "taker_buy_quote": 10238.39593 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1787, "high": 0.1787, "low": 0.1726, "close": 0.1771, "volume": 59267.7, "close_time": 1767729599999, "quote_volume": 10407.75562, "trades": 124, "taker_buy_base": 26502.3, "taker_buy_quote": 4648.93316 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1789, "high": 0.182, "low": 0.1789, "close": 0.1816, "volume": 34139.6, "close_time": 1767743999999, "quote_volume": 6187.43839, "trades": 110, "taker_buy_base": 23252.0, "taker_buy_quote": 4216.69799 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.181, "high": 0.1811, "low": 0.1768, "close": 0.1783, "volume": 14122.9, "close_time": 1767758399999, "quote_volume": 2514.33077, "trades": 111, "taker_buy_base": 2762.5, "taker_buy_quote": 491.55034 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1788, "high": 0.1809, "low": 0.1773, "close": 0.1809, "volume": 14681.1, "close_time": 1767772799999, "quote_volume": 2612.82173, "trades": 126, "taker_buy_base": 6503.8, "taker_buy_quote": 1159.5052 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1809, "high": 0.1831, "low": 0.1775, "close": 0.1824, "volume": 88674.7, "close_time": 1767787199999, "quote_volume": 16022.00384, "trades": 689, "taker_buy_base": 35997.8, "taker_buy_quote": 6512.09544 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1825, "high": 0.1825, "low": 0.1738, "close": 0.1747, "volume": 143912.8, "close_time": 1767801599999, "quote_volume": 25592.06696, "trades": 557, "taker_buy_base": 51814.1, "taker_buy_quote": 9253.15519 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1754, "high": 0.1768, "low": 0.1744, "close": 0.1763, "volume": 30429.6, "close_time": 1767815999999, "quote_volume": 5346.0631, "trades": 104, "taker_buy_base": 12733.1, "taker_buy_quote": 2238.93589 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1754, "high": 0.1756, "low": 0.1729, "close": 0.1739, "volume": 22728.5, "close_time": 1767830399999, "quote_volume": 3961.67699, "trades": 32, "taker_buy_base": 18296.3, "taker_buy_quote": 3191.29692 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1752, "high": 0.1793, "low": 0.1724, "close": 0.1729, "volume": 49008.1, "close_time": 1767844799999, "quote_volume": 8571.97598, "trades": 139, "taker_buy_base": 19345.0, "taker_buy_quote": 3360.79215 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1712, "high": 0.172, "low": 0.1672, "close": 0.1692, "volume": 37083.8, "close_time": 1767859199999, "quote_volume": 6275.46334, "trades": 82, "taker_buy_base": 19375.5, "taker_buy_quote": 3281.53695 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1679, "high": 0.1682, "low": 0.1646, "close": 0.1659, "volume": 53342.9, "close_time": 1767873599999, "quote_volume": 8865.99395, "trades": 81, "taker_buy_base": 18290.7, "taker_buy_quote": 3035.89964 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1658, "high": 0.1682, "low": 0.1642, "close": 0.1681, "volume": 69868.8, "close_time": 1767887999999, "quote_volume": 11587.21461, "trades": 478, "taker_buy_base": 48204.8, "taker_buy_quote": 7990.15104 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1681, "high": 0.1688, "low": 0.1641, "close": 0.1655, "volume": 88227.6, "close_time": 1767902399999, "quote_volume": 14652.04347, "trades": 810, "taker_buy_base": 39087.1, "taker_buy_quote": 6480.74555 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1646, "high": 0.1676, "low": 0.1642, "close": 0.1669, "volume": 5919.4, "close_time": 1767916799999, "quote_volume": 986.62678, "trades": 102, "taker_buy_base": 2694.0, "taker_buy_quote": 449.0811 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1671, "high": 0.1675, "low": 0.1641, "close": 0.1672, "volume": 33310.2, "close_time": 1767931199999, "quote_volume": 5518.18943, "trades": 327, "taker_buy_base": 10301.8, "taker_buy_quote": 1708.13162 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1674, "high": 0.1674, "low": 0.1659, "close": 0.167, "volume": 23330.3, "close_time": 1767945599999, "quote_volume": 3889.386, "trades": 318, "taker_buy_base": 10134.5, "taker_buy_quote": 1689.28685 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1672, "high": 0.1677, "low": 0.1636, "close": 0.1653, "volume": 44231.4, "close_time": 1767959999999, "quote_volume": 7326.92129, "trades": 559, "taker_buy_base": 21539.6, "taker_buy_quote": 3573.17224 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1654, "high": 0.1685, "low": 0.1636, "close": 0.1659, "volume": 46469.7, "close_time": 1767974399999, "quote_volume": 7701.30753, "trades": 362, "taker_buy_base": 20473.3, "taker_buy_quote": 3397.80904 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1661, "high": 0.1674, "low": 0.1632, "close": 0.1637, "volume": 27014.9, "close_time": 1767988799999, "quote_volume": 4471.05943, "trades": 542, "taker_buy_base": 9514.5, "taker_buy_quote": 1570.98772 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1636, "high": 0.1666, "low": 0.1636, "close": 0.1665, "volume": 22363.4, "close_time": 1768003199999, "quote_volume": 3699.69735, "trades": 465, "taker_buy_base": 13921.9, "taker_buy_quote": 2302.29855 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1665, "high": 0.1665, "low": 0.1644, "close": 0.1663, "volume": 19227.5, "close_time": 1768017599999, "quote_volume": 3174.24168, "trades": 261, "taker_buy_base": 11707.0, "taker_buy_quote": 1934.30885 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1663, "high": 0.1668, "low": 0.164, "close": 0.1662, "volume": 24230.7, "close_time": 1768031999999, "quote_volume": 4006.22269, "trades": 363, "taker_buy_base": 6986.8, "taker_buy_quote": 1156.73587 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1662, "high": 0.1682, "low": 0.1661, "close": 0.1677, "volume": 16829.1, "close_time": 1768046399999, "quote_volume": 2811.9903, "trades": 264, "taker_buy_base": 10019.2, "taker_buy_quote": 1673.44531 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1676, "high": 0.1679, "low": 0.166, "close": 0.1662, "volume": 9899.7, "close_time": 1768060799999, "quote_volume": 1653.09178, "trades": 210, "taker_buy_base": 4941.8, "taker_buy_quote": 825.20987 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1662, "high": 0.1697, "low": 0.1658, "close": 0.1688, "volume": 29638.3, "close_time": 1768075199999, "quote_volume": 4967.87866, "trades": 258, "taker_buy_base": 15438.5, "taker_buy_quote": 2589.25257 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1687, "high": 0.1699, "low": 0.1679, "close": 0.1697, "volume": 32788.2, "close_time": 1768089599999, "quote_volume": 5536.40007, "trades": 323, "taker_buy_base": 16667.0, "taker_buy_quote": 2818.45406 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1687, "high": 0.1725, "low": 0.1658, "close": 0.1715, "volume": 153450.6, "close_time": 1768103999999, "quote_volume": 26088.69796, "trades": 698, "taker_buy_base": 85154.2, "taker_buy_quote": 14491.25207 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1715, "high": 0.1717, "low": 0.1682, "close": 0.1692, "volume": 42050.8, "close_time": 1768118399999, "quote_volume": 7124.8215, "trades": 406, "taker_buy_base": 17710.4, "taker_buy_quote": 3003.01446 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1692, "high": 0.1732, "low": 0.1687, "close": 0.1715, "volume": 40533.3, "close_time": 1768132799999, "quote_volume": 6937.28107, "trades": 471, "taker_buy_base": 25985.0, "taker_buy_quote": 4450.06824 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1715, "high": 0.1734, "low": 0.1696, "close": 0.1702, "volume": 53783.2, "close_time": 1768147199999, "quote_volume": 9231.83079, "trades": 598, "taker_buy_base": 19380.2, "taker_buy_quote": 3330.53414 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1704, "high": 0.1718, "low": 0.1701, "close": 0.1704, "volume": 26739.3, "close_time": 1768161599999, "quote_volume": 4569.44825, "trades": 525, "taker_buy_base": 10618.5, "taker_buy_quote": 1815.78781 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1704, "high": 0.1704, "low": 0.1656, "close": 0.1683, "volume": 62946.1, "close_time": 1768175999999, "quote_volume": 10570.97502, "trades": 688, "taker_buy_base": 28786.4, "taker_buy_quote": 4827.67676 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1681, "high": 0.1686, "low": 0.1646, "close": 0.1674, "volume": 47198.1, "close_time": 1768190399999, "quote_volume": 7869.56429, "trades": 525, "taker_buy_base": 13175.9, "taker_buy_quote": 2195.15936 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1665, "high": 0.1683, "low": 0.1657, "close": 0.1657, "volume": 22069.3, "close_time": 1768204799999, "quote_volume": 3691.12662, "trades": 365, "taker_buy_base": 14744.4, "taker_buy_quote": 2466.21077 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1656, "high": 0.1656, "low": 0.1615, "close": 0.1618, "volume": 93362.9, "close_time": 1768219199999, "quote_volume": 15212.65888, "trades": 774, "taker_buy_base": 43550.3, "taker_buy_quote": 7081.5597 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1619, "high": 0.1659, "low": 0.1601, "close": 0.1656, "volume": 67455.2, "close_time": 1768233599999, "quote_volume": 10983.27444, "trades": 1058, "taker_buy_base": 46627.3, "taker_buy_quote": 7586.37639 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1656, "high": 0.1675, "low": 0.1644, "close": 0.1654, "volume": 35750.6, "close_time": 1768247999999, "quote_volume": 5921.64079, "trades": 663, "taker_buy_base": 17869.1, "taker_buy_quote": 2966.73794 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1652, "high": 0.1657, "low": 0.1612, "close": 0.1626, "volume": 16101.8, "close_time": 1768262399999, "quote_volume": 2629.32978, "trades": 319, "taker_buy_base": 7747.4, "taker_buy_quote": 1264.61893 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1624, "high": 0.1653, "low": 0.1611, "close": 0.1629, "volume": 24616.4, "close_time": 1768276799999, "quote_volume": 4024.58115, "trades": 375, "taker_buy_base": 13663.4, "taker_buy_quote": 2231.68998 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.163, "high": 0.1648, "low": 0.1612, "close": 0.1621, "volume": 39535.7, "close_time": 1768291199999, "quote_volume": 6427.28562, "trades": 426, "taker_buy_base": 24483.1, "taker_buy_quote": 3978.00294 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1623, "high": 0.1647, "low": 0.1619, "close": 0.1639, "volume": 23881.8, "close_time": 1768305599999, "quote_volume": 3904.64924, "trades": 373, "taker_buy_base": 11274.5, "taker_buy_quote": 1845.3742 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1637, "high": 0.1665, "low": 0.1635, "close": 0.166, "volume": 69550.6, "close_time": 1768319999999, "quote_volume": 11472.7237, "trades": 775, "taker_buy_base": 31936.5, "taker_buy_quote": 5265.33977 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.166, "high": 0.1673, "low": 0.1649, "close": 0.1673, "volume": 58616.8, "close_time": 1768334399999, "quote_volume": 9744.09826, "trades": 926, "taker_buy_base": 31629.6, "taker_buy_quote": 5258.99934 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1674, "high": 0.1719, "low": 0.1662, "close": 0.1701, "volume": 101108.4, "close_time": 1768348799999, "quote_volume": 17110.71555, "trades": 1095, "taker_buy_base": 64896.7, "taker_buy_quote": 10980.16002 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1701, "high": 0.1765, "low": 0.1693, "close": 0.1744, "volume": 67629.7, "close_time": 1768363199999, "quote_volume": 11708.31098, "trades": 935, "taker_buy_base": 33383.1, "taker_buy_quote": 5804.3247 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1737, "high": 0.1738, "low": 0.1703, "close": 0.1705, "volume": 41705.2, "close_time": 1768377599999, "quote_volume": 7157.54403, "trades": 469, "taker_buy_base": 17536.6, "taker_buy_quote": 3010.2306 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1703, "high": 0.1752, "low": 0.1703, "close": 0.173, "volume": 39844.4, "close_time": 1768391999999, "quote_volume": 6891.95684, "trades": 640, "taker_buy_base": 19998.4, "taker_buy_quote": 3454.31205 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1734, "high": 0.1766, "low": 0.1727, "close": 0.1758, "volume": 82170.4, "close_time": 1768406399999, "quote_volume": 14385.19614, "trades": 1176, "taker_buy_base": 44293.9, "taker_buy_quote": 7750.61137 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1759, "high": 0.1769, "low": 0.1719, "close": 0.1759, "volume": 98880.7, "close_time": 1768420799999, "quote_volume": 17287.54538, "trades": 1122, "taker_buy_base": 63589.9, "taker_buy_quote": 11123.34593 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1756, "high": 0.1788, "low": 0.1749, "close": 0.1775, "volume": 110749.7, "close_time": 1768435199999, "quote_volume": 19603.72562, "trades": 657, "taker_buy_base": 55276.8, "taker_buy_quote": 9798.20281 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1771, "high": 0.1784, "low": 0.1724, "close": 0.1729, "volume": 105497.1, "close_time": 1768449599999, "quote_volume": 18508.97947, "trades": 856, "taker_buy_base": 42301.4, "taker_buy_quote": 7419.52649 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1728, "high": 0.1756, "low": 0.1725, "close": 0.1748, "volume": 38639.6, "close_time": 1768463999999, "quote_volume": 6731.51514, "trades": 687, "taker_buy_base": 23306.2, "taker_buy_quote": 4062.7398 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1747, "high": 0.1774, "low": 0.1735, "close": 0.1767, "volume": 67066.1, "close_time": 1768478399999, "quote_volume": 11788.39249, "trades": 779, "taker_buy_base": 40311.4, "taker_buy_quote": 7084.71537 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1766, "high": 0.179, "low": 0.1728, "close": 0.1751, "volume": 68900.4, "close_time": 1768492799999, "quote_volume": 12138.21172, "trades": 1322, "taker_buy_base": 32971.6, "taker_buy_quote": 5804.84821 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1749, "high": 0.1775, "low": 0.17, "close": 0.172, "volume": 94467.3, "close_time": 1768507199999, "quote_volume": 16376.59974, "trades": 1468, "taker_buy_base": 42944.5, "taker_buy_quote": 7432.04862 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.172, "high": 0.1731, "low": 0.1686, "close": 0.1725, "volume": 60681.0, "close_time": 1768521599999, "quote_volume": 10368.3882, "trades": 779, "taker_buy_base": 35535.4, "taker_buy_quote": 6080.71248 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1722, "high": 0.1759, "low": 0.1712, "close": 0.1745, "volume": 43189.8, "close_time": 1768535999999, "quote_volume": 7524.73631, "trades": 661, "taker_buy_base": 23074.5, "taker_buy_quote": 4026.55533 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1745, "high": 0.175, "low": 0.17, "close": 0.1722, "volume": 83488.1, "close_time": 1768550399999, "quote_volume": 14376.42152, "trades": 735, "taker_buy_base": 57055.2, "taker_buy_quote": 9825.36105 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1723, "high": 0.1737, "low": 0.1703, "close": 0.1725, "volume": 31637.5, "close_time": 1768564799999, "quote_volume": 5455.60186, "trades": 455, "taker_buy_base": 15670.3, "taker_buy_quote": 2706.15088 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1724, "high": 0.1728, "low": 0.1668, "close": 0.1689, "volume": 40919.8, "close_time": 1768579199999, "quote_volume": 6948.26316, "trades": 555, "taker_buy_base": 24644.5, "taker_buy_quote": 4184.38063 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1689, "high": 0.178, "low": 0.1687, "close": 0.1763, "volume": 79219.7, "close_time": 1768593599999, "quote_volume": 13809.22992, "trades": 669, "taker_buy_base": 52172.6, "taker_buy_quote": 9085.35934 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1763, "high": 0.1794, "low": 0.1752, "close": 0.1789, "volume": 29755.0, "close_time": 1768607999999, "quote_volume": 5280.15631, "trades": 246, "taker_buy_base": 21356.9, "taker_buy_quote": 3791.62849 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.178, "high": 0.1781, "low": 0.1742, "close": 0.1753, "volume": 23896.7, "close_time": 1768622399999, "quote_volume": 4203.07787, "trades": 561, "taker_buy_base": 11873.1, "taker_buy_quote": 2086.69314 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1752, "high": 0.1787, "low": 0.1742, "close": 0.177, "volume": 51925.6, "close_time": 1768636799999, "quote_volume": 9181.14855, "trades": 422, "taker_buy_base": 32928.7, "taker_buy_quote": 5822.43265 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.177, "high": 0.1835, "low": 0.1766, "close": 0.1782, "volume": 141009.2, "close_time": 1768651199999, "quote_volume": 25357.3865, "trades": 1014, "taker_buy_base": 94812.7, "taker_buy_quote": 17016.76494 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1784, "high": 0.1811, "low": 0.1779, "close": 0.1795, "volume": 73907.0, "close_time": 1768665599999, "quote_volume": 13271.07263, "trades": 872, "taker_buy_base": 27004.1, "taker_buy_quote": 4850.64262 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1794, "high": 0.1798, "low": 0.1766, "close": 0.1784, "volume": 57284.8, "close_time": 1768679999999, "quote_volume": 10212.2566, "trades": 625, "taker_buy_base": 27561.0, "taker_buy_quote": 4913.04538 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1784, "high": 0.1795, "low": 0.1755, "close": 0.1761, "volume": 13059.7, "close_time": 1768694399999, "quote_volume": 2315.92946, "trades": 258, "taker_buy_base": 7146.5, "taker_buy_quote": 1265.04501 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1759, "high": 0.1827, "low": 0.1745, "close": 0.1775, "volume": 171028.3, "close_time": 1768708799999, "quote_volume": 30521.93355, "trades": 1505, "taker_buy_base": 103045.8, "taker_buy_quote": 18444.6961 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1775, "high": 0.1775, "low": 0.1708, "close": 0.174, "volume": 100721.5, "close_time": 1768723199999, "quote_volume": 17621.01595, "trades": 1114, "taker_buy_base": 42951.1, "taker_buy_quote": 7530.61143 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1739, "high": 0.1819, "low": 0.173, "close": 0.1814, "volume": 117151.9, "close_time": 1768737599999, "quote_volume": 20830.79814, "trades": 694, "taker_buy_base": 65910.1, "taker_buy_quote": 11703.11143 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1808, "high": 0.1841, "low": 0.1758, "close": 0.1786, "volume": 275890.2, "close_time": 1768751999999, "quote_volume": 49558.71617, "trades": 2689, "taker_buy_base": 117147.4, "taker_buy_quote": 20996.2515 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1786, "high": 0.1799, "low": 0.1765, "close": 0.1781, "volume": 41617.4, "close_time": 1768766399999, "quote_volume": 7423.32306, "trades": 984, "taker_buy_base": 23409.0, "taker_buy_quote": 4176.68466 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1781, "high": 0.1825, "low": 0.1724, "close": 0.1728, "volume": 130804.9, "close_time": 1768780799999, "quote_volume": 23272.88038, "trades": 1377, "taker_buy_base": 70876.0, "taker_buy_quote": 12629.5204 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1731, "high": 0.1731, "low": 0.1425, "close": 0.1605, "volume": 603992.5, "close_time": 1768795199999, "quote_volume": 96051.36722, "trades": 5769, "taker_buy_base": 309969.0, "taker_buy_quote": 49497.13464 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1603, "high": 0.1603, "low": 0.1567, "close": 0.1582, "volume": 75007.9, "close_time": 1768809599999, "quote_volume": 11852.0669, "trades": 728, "taker_buy_base": 32250.5, "taker_buy_quote": 5108.34918 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1582, "high": 0.1612, "low": 0.1578, "close": 0.1597, "volume": 60639.4, "close_time": 1768823999999, "quote_volume": 9673.50735, "trades": 1240, "taker_buy_base": 24909.8, "taker_buy_quote": 3977.67819 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1597, "high": 0.1661, "low": 0.1584, "close": 0.161, "volume": 222392.7, "close_time": 1768838399999, "quote_volume": 36125.97772, "trades": 2419, "taker_buy_base": 128625.1, "taker_buy_quote": 20896.19386 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1608, "high": 0.1651, "low": 0.1607, "close": 0.1633, "volume": 60221.1, "close_time": 1768852799999, "quote_volume": 9822.50501, "trades": 1180, "taker_buy_base": 38541.9, "taker_buy_quote": 6286.06455 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1634, "high": 0.1638, "low": 0.1597, "close": 0.1617, "volume": 76178.8, "close_time": 1768867199999, "quote_volume": 12299.45311, "trades": 1258, "taker_buy_base": 39038.0, "taker_buy_quote": 6311.27395 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1614, "high": 0.1653, "low": 0.1607, "close": 0.1615, "volume": 74987.8, "close_time": 1768881599999, "quote_volume": 12249.15057, "trades": 1299, "taker_buy_base": 41405.9, "taker_buy_quote": 6755.18024 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1615, "high": 0.1626, "low": 0.1575, "close": 0.1587, "volume": 76662.3, "close_time": 1768895999999, "quote_volume": 12255.4884, "trades": 1668, "taker_buy_base": 35269.2, "taker_buy_quote": 5637.17774 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1585, "high": 0.1586, "low": 0.1538, "close": 0.1543, "volume": 106798.6, "close_time": 1768910399999, "quote_volume": 16676.68836, "trades": 1039, "taker_buy_base": 33788.2, "taker_buy_quote": 5263.93262 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1543, "high": 0.1554, "low": 0.1506, "close": 0.1526, "volume": 111844.1, "close_time": 1768924799999, "quote_volume": 17111.20414, "trades": 1814, "taker_buy_base": 51279.9, "taker_buy_quote": 7845.99137 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1528, "high": 0.1531, "low": 0.1477, "close": 0.1504, "volume": 126116.7, "close_time": 1768939199999, "quote_volume": 18919.77175, "trades": 1282, "taker_buy_base": 75509.9, "taker_buy_quote": 11343.75089 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1504, "high": 0.1512, "low": 0.1464, "close": 0.1475, "volume": 44193.8, "close_time": 1768953599999, "quote_volume": 6581.55548, "trades": 997, "taker_buy_base": 25757.1, "taker_buy_quote": 3837.99763 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1475, "high": 0.1527, "low": 0.1475, "close": 0.1527, "volume": 24358.8, "close_time": 1768967999999, "quote_volume": 3666.6857, "trades": 537, "taker_buy_base": 13288.4, "taker_buy_quote": 1997.47733 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1525, "high": 0.1536, "low": 0.152, "close": 0.1528, "volume": 20669.7, "close_time": 1768982399999, "quote_volume": 3162.50315, "trades": 337, "taker_buy_base": 11083.6, "taker_buy_quote": 1696.27847 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1528, "high": 0.1543, "low": 0.1507, "close": 0.1509, "volume": 72039.5, "close_time": 1768996799999, "quote_volume": 11010.87735, "trades": 651, "taker_buy_base": 31379.9, "taker_buy_quote": 4789.31839 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.151, "high": 0.1562, "low": 0.1484, "close": 0.1548, "volume": 192117.0, "close_time": 1769011199999, "quote_volume": 29377.57456, "trades": 1739, "taker_buy_base": 123269.0, "taker_buy_quote": 18845.23825 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1549, "high": 0.1551, "low": 0.1476, "close": 0.1543, "volume": 287293.3, "close_time": 1769025599999, "quote_volume": 43552.51381, "trades": 2895, "taker_buy_base": 172550.7, "taker_buy_quote": 26173.45388 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1545, "high": 0.1551, "low": 0.151, "close": 0.1514, "volume": 100264.3, "close_time": 1769039999999, "quote_volume": 15335.35441, "trades": 934, "taker_buy_base": 44887.6, "taker_buy_quote": 6867.50478 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1522, "high": 0.1534, "low": 0.1519, "close": 0.1522, "volume": 18678.1, "close_time": 1769054399999, "quote_volume": 2848.62858, "trades": 295, "taker_buy_base": 8736.0, "taker_buy_quote": 1331.68905 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1522, "high": 0.1525, "low": 0.1508, "close": 0.1512, "volume": 5507.7, "close_time": 1769068799999, "quote_volume": 834.78644, "trades": 110, "taker_buy_base": 3087.8, "taker_buy_quote": 468.05972 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1513, "high": 0.1553, "low": 0.1505, "close": 0.1512, "volume": 82476.9, "close_time": 1769083199999, "quote_volume": 12559.36802, "trades": 738, "taker_buy_base": 51110.1, "taker_buy_quote": 7770.62734 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1511, "high": 0.1518, "low": 0.1472, "close": 0.149, "volume": 94651.3, "close_time": 1769097599999, "quote_volume": 14152.07909, "trades": 1601, "taker_buy_base": 48794.0, "taker_buy_quote": 7293.28567 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.149, "high": 0.1506, "low": 0.1476, "close": 0.149, "volume": 66111.8, "close_time": 1769111999999, "quote_volume": 9860.73841, "trades": 1175, "taker_buy_base": 37922.2, "taker_buy_quote": 5655.05445 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1489, "high": 0.149, "low": 0.147, "close": 0.1478, "volume": 30616.6, "close_time": 1769126399999, "quote_volume": 4531.31516, "trades": 449, "taker_buy_base": 11304.1, "taker_buy_quote": 1672.73572 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1478, "high": 0.1503, "low": 0.1477, "close": 0.1499, "volume": 67434.2, "close_time": 1769140799999, "quote_volume": 10078.49266, "trades": 233, "taker_buy_base": 49870.8, "taker_buy_quote": 7451.70335 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1499, "high": 0.161, "low": 0.1499, "close": 0.1592, "volume": 277300.5, "close_time": 1769155199999, "quote_volume": 43624.02059, "trades": 1501, "taker_buy_base": 161156.0, "taker_buy_quote": 25368.63883 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1591, "high": 0.1638, "low": 0.1528, "close": 0.1546, "volume": 683100.4, "close_time": 1769169599999, "quote_volume": 108129.40854, "trades": 4402, "taker_buy_base": 373227.5, "taker_buy_quote": 59003.59371 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1546, "high": 0.1551, "low": 0.1513, "close": 0.1544, "volume": 221942.2, "close_time": 1769183999999, "quote_volume": 34011.50474, "trades": 2544, "taker_buy_base": 110825.6, "taker_buy_quote": 16994.29578 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1544, "high": 0.1591, "low": 0.1538, "close": 0.1549, "volume": 131447.2, "close_time": 1769198399999, "quote_volume": 20544.65578, "trades": 1833, "taker_buy_base": 77619.1, "taker_buy_quote": 12134.38775 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1545, "high": 0.1591, "low": 0.1531, "close": 0.1567, "volume": 129536.4, "close_time": 1769212799999, "quote_volume": 20286.58548, "trades": 1126, "taker_buy_base": 55414.4, "taker_buy_quote": 8697.39125 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1567, "high": 0.179, "low": 0.1565, "close": 0.1692, "volume": 1160962.0, "close_time": 1769227199999, "quote_volume": 193327.74179, "trades": 8891, "taker_buy_base": 584485.3, "taker_buy_quote": 97240.8719 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1692, "high": 0.19, "low": 0.1649, "close": 0.1698, "volume": 1718350.1, "close_time": 1769241599999, "quote_volume": 306764.4755, "trades": 10471, "taker_buy_base": 811551.1, "taker_buy_quote": 145168.43515 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1698, "high": 0.1763, "low": 0.1675, "close": 0.1757, "volume": 472027.0, "close_time": 1769255999999, "quote_volume": 81431.62088, "trades": 4903, "taker_buy_base": 242148.1, "taker_buy_quote": 41782.86275 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1757, "high": 0.184, "low": 0.172, "close": 0.173, "volume": 1150002.5, "close_time": 1769270399999, "quote_volume": 205065.2034, "trades": 8134, "taker_buy_base": 549940.7, "taker_buy_quote": 98152.51526 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.173, "high": 0.1846, "low": 0.1709, "close": 0.1772, "volume": 810857.5, "close_time": 1769284799999, "quote_volume": 144979.20863, "trades": 5961, "taker_buy_base": 396337.1, "taker_buy_quote": 70850.81238 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1773, "high": 0.1901, "low": 0.1734, "close": 0.1861, "volume": 555833.8, "close_time": 1769299199999, "quote_volume": 100957.1275, "trades": 5653, "taker_buy_base": 258964.2, "taker_buy_quote": 47107.77453 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1856, "high": 0.1906, "low": 0.1723, "close": 0.175, "volume": 611044.5, "close_time": 1769313599999, "quote_volume": 109777.90973, "trades": 5956, "taker_buy_base": 329315.5, "taker_buy_quote": 59135.36259 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1749, "high": 0.177, "low": 0.1688, "close": 0.1736, "volume": 210370.9, "close_time": 1769327999999, "quote_volume": 36359.80019, "trades": 3386, "taker_buy_base": 98612.2, "taker_buy_quote": 17053.86727 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1736, "high": 0.1871, "low": 0.171, "close": 0.1782, "volume": 405721.1, "close_time": 1769342399999, "quote_volume": 72312.82398, "trades": 4239, "taker_buy_base": 169969.4, "taker_buy_quote": 30260.31187 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1782, "high": 0.1821, "low": 0.1691, "close": 0.1697, "volume": 276478.5, "close_time": 1769356799999, "quote_volume": 48448.71817, "trades": 4199, "taker_buy_base": 120083.9, "taker_buy_quote": 21027.13507 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1697, "high": 0.1701, "low": 0.1571, "close": 0.1584, "volume": 323306.2, "close_time": 1769371199999, "quote_volume": 53006.34434, "trades": 4434, "taker_buy_base": 161729.3, "taker_buy_quote": 26513.07044 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1583, "high": 0.16, "low": 0.1527, "close": 0.1534, "volume": 108394.0, "close_time": 1769385599999, "quote_volume": 16974.22216, "trades": 1182, "taker_buy_base": 60556.9, "taker_buy_quote": 9497.87788 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1533, "high": 0.1589, "low": 0.1505, "close": 0.1552, "volume": 112891.2, "close_time": 1769399999999, "quote_volume": 17441.00689, "trades": 906, "taker_buy_base": 54422.7, "taker_buy_quote": 8418.19394 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1544, "high": 0.1619, "low": 0.1537, "close": 0.1587, "volume": 123643.4, "close_time": 1769414399999, "quote_volume": 19636.2226, "trades": 1335, "taker_buy_base": 69823.4, "taker_buy_quote": 11058.01132 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1584, "high": 0.164, "low": 0.1564, "close": 0.1623, "volume": 130204.3, "close_time": 1769428799999, "quote_volume": 20879.72487, "trades": 817, "taker_buy_base": 61569.1, "taker_buy_quote": 9876.53226 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1626, "high": 0.1696, "low": 0.1588, "close": 0.1607, "volume": 507389.4, "close_time": 1769443199999, "quote_volume": 83585.04504, "trades": 3739, "taker_buy_base": 241239.2, "taker_buy_quote": 39689.36902 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1606, "high": 0.1661, "low": 0.16, "close": 0.1628, "volume": 344098.7, "close_time": 1769457599999, "quote_volume": 56055.89127, "trades": 1375, "taker_buy_base": 236071.9, "taker_buy_quote": 38458.29928 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1626, "high": 0.1742, "low": 0.1623, "close": 0.1709, "volume": 396404.7, "close_time": 1769471999999, "quote_volume": 67043.18711, "trades": 4035, "taker_buy_base": 195779.2, "taker_buy_quote": 33115.91694 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1709, "high": 0.1752, "low": 0.1667, "close": 0.1738, "volume": 224152.4, "close_time": 1769486399999, "quote_volume": 38322.4924, "trades": 2814, "taker_buy_base": 105040.4, "taker_buy_quote": 17953.1084 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1736, "high": 0.179, "low": 0.1674, "close": 0.1678, "volume": 334268.2, "close_time": 1769500799999, "quote_volume": 58433.56744, "trades": 3707, "taker_buy_base": 146003.5, "taker_buy_quote": 25519.00337 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1679, "high": 0.1695, "low": 0.1624, "close": 0.1637, "volume": 238682.2, "close_time": 1769515199999, "quote_volume": 39483.21732, "trades": 2273, "taker_buy_base": 127452.2, "taker_buy_quote": 21068.87913 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1637, "high": 0.1644, "low": 0.1586, "close": 0.161, "volume": 226106.1, "close_time": 1769529599999, "quote_volume": 36359.06057, "trades": 2316, "taker_buy_base": 118675.8, "taker_buy_quote": 19096.1574 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1613, "high": 0.1641, "low": 0.1599, "close": 0.1624, "volume": 310107.1, "close_time": 1769543999999, "quote_volume": 50484.28802, "trades": 1855, "taker_buy_base": 118067.1, "taker_buy_quote": 19138.45196 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1622, "high": 0.1649, "low": 0.1608, "close": 0.1636, "volume": 180179.7, "close_time": 1769558399999, "quote_volume": 29505.27074, "trades": 1758, "taker_buy_base": 60507.5, "taker_buy_quote": 9900.77781 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1638, "high": 0.1646, "low": 0.1596, "close": 0.1597, "volume": 94431.1, "close_time": 1769572799999, "quote_volume": 15279.62377, "trades": 1413, "taker_buy_base": 48641.8, "taker_buy_quote": 7886.85847 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1595, "high": 0.1675, "low": 0.1576, "close": 0.1648, "volume": 242942.6, "close_time": 1769587199999, "quote_volume": 39456.29412, "trades": 1999, "taker_buy_base": 103205.6, "taker_buy_quote": 16871.89735 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1649, "high": 0.1693, "low": 0.163, "close": 0.1687, "volume": 308589.9, "close_time": 1769601599999, "quote_volume": 51200.43667, "trades": 3290, "taker_buy_base": 152145.1, "taker_buy_quote": 25261.6254 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1686, "high": 0.1711, "low": 0.1626, "close": 0.1632, "volume": 358450.1, "close_time": 1769615999999, "quote_volume": 60162.54943, "trades": 4409, "taker_buy_base": 162889.7, "taker_buy_quote": 27435.74282 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1633, "high": 0.1636, "low": 0.1614, "close": 0.1616, "volume": 99134.0, "close_time": 1769630399999, "quote_volume": 16093.75215, "trades": 1144, "taker_buy_base": 61576.0, "taker_buy_quote": 9993.23562 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1616, "high": 0.162, "low": 0.1597, "close": 0.1605, "volume": 156131.5, "close_time": 1769644799999, "quote_volume": 25080.45877, "trades": 1022, "taker_buy_base": 25792.0, "taker_buy_quote": 4144.19677 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1607, "high": 0.1608, "low": 0.1533, "close": 0.1552, "volume": 532740.9, "close_time": 1769659199999, "quote_volume": 83667.41059, "trades": 2271, "taker_buy_base": 108586.4, "taker_buy_quote": 16994.28144 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.155, "high": 0.1567, "low": 0.1526, "close": 0.1538, "volume": 83200.5, "close_time": 1769673599999, "quote_volume": 12866.7004, "trades": 1052, "taker_buy_base": 39942.7, "taker_buy_quote": 6177.80153 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1538, "high": 0.1541, "low": 0.1514, "close": 0.1524, "volume": 51836.3, "close_time": 1769687999999, "quote_volume": 7926.05813, "trades": 581, "taker_buy_base": 22265.5, "taker_buy_quote": 3402.57941 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1524, "high": 0.1541, "low": 0.143, "close": 0.1472, "volume": 231224.6, "close_time": 1769702399999, "quote_volume": 34175.58699, "trades": 1505, "taker_buy_base": 102930.7, "taker_buy_quote": 15240.70481 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1473, "high": 0.1526, "low": 0.145, "close": 0.1475, "volume": 482631.4, "close_time": 1769716799999, "quote_volume": 72592.98638, "trades": 2058, "taker_buy_base": 161703.1, "taker_buy_quote": 23992.92803 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1469, "high": 0.1496, "low": 0.1469, "close": 0.1488, "volume": 91966.7, "close_time": 1769731199999, "quote_volume": 13671.80174, "trades": 547, "taker_buy_base": 29788.1, "taker_buy_quote": 4423.52797 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1481, "high": 0.1548, "low": 0.1441, "close": 0.1518, "volume": 259678.4, "close_time": 1769745599999, "quote_volume": 39021.91145, "trades": 1168, "taker_buy_base": 147977.5, "taker_buy_quote": 22246.43945 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1519, "high": 0.157, "low": 0.1509, "close": 0.1535, "volume": 194361.3, "close_time": 1769759999999, "quote_volume": 30005.17186, "trades": 1010, "taker_buy_base": 76196.0, "taker_buy_quote": 11737.80778 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1547, "high": 0.1569, "low": 0.1497, "close": 0.1558, "volume": 98571.3, "close_time": 1769774399999, "quote_volume": 15025.17927, "trades": 1057, "taker_buy_base": 37480.3, "taker_buy_quote": 5743.88248 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1558, "high": 0.1616, "low": 0.1551, "close": 0.1611, "volume": 390068.6, "close_time": 1769788799999, "quote_volume": 61951.43532, "trades": 3180, "taker_buy_base": 182897.6, "taker_buy_quote": 29016.32581 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.161, "high": 0.1629, "low": 0.1551, "close": 0.1596, "volume": 418424.4, "close_time": 1769803199999, "quote_volume": 66462.93465, "trades": 3146, "taker_buy_base": 188786.8, "taker_buy_quote": 29945.06813 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1596, "high": 0.1635, "low": 0.1577, "close": 0.1604, "volume": 410377.5, "close_time": 1769817599999, "quote_volume": 65830.94272, "trades": 3029, "taker_buy_base": 234854.4, "taker_buy_quote": 37678.95751 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1609, "high": 0.1619, "low": 0.1566, "close": 0.1573, "volume": 156650.0, "close_time": 1769831999999, "quote_volume": 24952.55037, "trades": 1457, "taker_buy_base": 95430.6, "taker_buy_quote": 15214.23859 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1571, "high": 0.1588, "low": 0.1537, "close": 0.1549, "volume": 82287.9, "close_time": 1769846399999, "quote_volume": 12831.6006, "trades": 1007, "taker_buy_base": 43119.8, "taker_buy_quote": 6722.59844 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.155, "high": 0.1585, "low": 0.1532, "close": 0.1551, "volume": 126893.0, "close_time": 1769860799999, "quote_volume": 19708.17466, "trades": 1651, "taker_buy_base": 65085.7, "taker_buy_quote": 10104.21224 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1552, "high": 0.1557, "low": 0.1453, "close": 0.1477, "volume": 229583.8, "close_time": 1769875199999, "quote_volume": 34565.5527, "trades": 3015, "taker_buy_base": 125112.2, "taker_buy_quote": 18843.61011 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1477, "high": 0.1525, "low": 0.1326, "close": 0.1422, "volume": 487230.9, "close_time": 1769889599999, "quote_volume": 68485.10289, "trades": 3899, "taker_buy_base": 259670.9, "taker_buy_quote": 36274.20675 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1425, "high": 0.1488, "low": 0.1414, "close": 0.148, "volume": 70148.6, "close_time": 1769903999999, "quote_volume": 10120.41442, "trades": 1021, "taker_buy_base": 31653.3, "taker_buy_quote": 4578.80098 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1473, "high": 0.1749, "low": 0.146, "close": 0.1543, "volume": 1286750.8, "close_time": 1769918399999, "quote_volume": 207267.38531, "trades": 4706, "taker_buy_base": 683956.2, "taker_buy_quote": 110336.63659 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1542, "high": 0.1737, "low": 0.1521, "close": 0.1633, "volume": 1144708.7, "close_time": 1769932799999, "quote_volume": 189712.66181, "trades": 5987, "taker_buy_base": 583712.7, "taker_buy_quote": 96968.50233 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1633, "high": 0.1658, "low": 0.1535, "close": 0.1574, "volume": 345710.1, "close_time": 1769947199999, "quote_volume": 55210.20966, "trades": 2813, "taker_buy_base": 171405.1, "taker_buy_quote": 27360.18759 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1574, "high": 0.1579, "low": 0.1505, "close": 0.1523, "volume": 224702.0, "close_time": 1769961599999, "quote_volume": 34683.8868, "trades": 1831, "taker_buy_base": 118763.1, "taker_buy_quote": 18311.51507 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1521, "high": 0.1577, "low": 0.1513, "close": 0.1539, "volume": 203394.5, "close_time": 1769975999999, "quote_volume": 31384.55037, "trades": 1689, "taker_buy_base": 104843.6, "taker_buy_quote": 16200.85413 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.154, "high": 0.1564, "low": 0.1479, "close": 0.1513, "volume": 251416.3, "close_time": 1769990399999, "quote_volume": 38253.53486, "trades": 2043, "taker_buy_base": 120960.6, "taker_buy_quote": 18442.63093 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1515, "high": 0.1583, "low": 0.1492, "close": 0.1546, "volume": 256258.5, "close_time": 1770004799999, "quote_volume": 39380.13213, "trades": 3523, "taker_buy_base": 136320.1, "taker_buy_quote": 20942.71821 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1547, "high": 0.1628, "low": 0.1499, "close": 0.1603, "volume": 220198.6, "close_time": 1770019199999, "quote_volume": 34609.29261, "trades": 2701, "taker_buy_base": 102140.2, "taker_buy_quote": 16026.06837 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1604, "high": 0.1663, "low": 0.1579, "close": 0.159, "volume": 325054.1, "close_time": 1770033599999, "quote_volume": 52646.54255, "trades": 2625, "taker_buy_base": 195174.2, "taker_buy_quote": 31642.39076 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.159, "high": 0.1667, "low": 0.1569, "close": 0.1631, "volume": 145291.4, "close_time": 1770047999999, "quote_volume": 23372.18855, "trades": 1419, "taker_buy_base": 88674.4, "taker_buy_quote": 14288.99996 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1631, "high": 0.1664, "low": 0.1603, "close": 0.1641, "volume": 152363.8, "close_time": 1770062399999, "quote_volume": 24830.29639, "trades": 880, "taker_buy_base": 94773.1, "taker_buy_quote": 15460.92278 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1642, "high": 0.1696, "low": 0.1638, "close": 0.1652, "volume": 278172.9, "close_time": 1770076799999, "quote_volume": 46293.5171, "trades": 1067, "taker_buy_base": 155003.9, "taker_buy_quote": 25812.52712 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1645, "high": 0.1683, "low": 0.1596, "close": 0.1664, "volume": 214972.8, "close_time": 1770091199999, "quote_volume": 35116.25696, "trades": 2645, "taker_buy_base": 133762.8, "taker_buy_quote": 21836.13816 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1666, "high": 0.1699, "low": 0.1634, "close": 0.1685, "volume": 249740.4, "close_time": 1770105599999, "quote_volume": 41533.46567, "trades": 2476, "taker_buy_base": 114934.3, "taker_buy_quote": 19119.60469 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1684, "high": 0.1705, "low": 0.1591, "close": 0.1617, "volume": 288512.0, "close_time": 1770119999999, "quote_volume": 47497.13671, "trades": 2684, "taker_buy_base": 118700.0, "taker_buy_quote": 19548.66181 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1617, "high": 0.164, "low": 0.1587, "close": 0.1615, "volume": 223256.0, "close_time": 1770134399999, "quote_volume": 35966.14313, "trades": 2761, "taker_buy_base": 120660.2, "taker_buy_quote": 19417.93093 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1615, "high": 0.1618, "low": 0.1533, "close": 0.1586, "volume": 299149.2, "close_time": 1770148799999, "quote_volume": 47078.74214, "trades": 3279, "taker_buy_base": 152442.9, "taker_buy_quote": 23970.66368 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1594, "high": 0.1651, "low": 0.159, "close": 0.1613, "volume": 230641.2, "close_time": 1770163199999, "quote_volume": 37469.96938, "trades": 359, "taker_buy_base": 113147.2, "taker_buy_quote": 18399.66688 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.16, "high": 0.169, "low": 0.1598, "close": 0.1673, "volume": 175341.4, "close_time": 1770177599999, "quote_volume": 28893.59474, "trades": 626, "taker_buy_base": 81954.1, "taker_buy_quote": 13488.2878 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1675, "high": 0.1704, "low": 0.1643, "close": 0.1649, "volume": 186291.6, "close_time": 1770191999999, "quote_volume": 31168.37709, "trades": 1987, "taker_buy_base": 86989.1, "taker_buy_quote": 14557.95628 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1649, "high": 0.1659, "low": 0.1608, "close": 0.1616, "volume": 75017.9, "close_time": 1770206399999, "quote_volume": 12206.37592, "trades": 1246, "taker_buy_base": 35168.2, "taker_buy_quote": 5714.60927 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1616, "high": 0.1653, "low": 0.159, "close": 0.1613, "volume": 432133.0, "close_time": 1770220799999, "quote_volume": 69961.88435, "trades": 2726, "taker_buy_base": 225192.0, "taker_buy_quote": 36490.17029 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1615, "high": 0.1645, "low": 0.1578, "close": 0.1639, "volume": 543611.5, "close_time": 1770235199999, "quote_volume": 87617.29516, "trades": 2366, "taker_buy_base": 233768.7, "taker_buy_quote": 37683.30126 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.164, "high": 0.1657, "low": 0.1616, "close": 0.1657, "volume": 519407.4, "close_time": 1770249599999, "quote_volume": 84994.47659, "trades": 2227, "taker_buy_base": 301226.4, "taker_buy_quote": 49295.8463 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1654, "high": 0.1744, "low": 0.1599, "close": 0.1599, "volume": 942830.5, "close_time": 1770263999999, "quote_volume": 157930.70328, "trades": 3737, "taker_buy_base": 530517.9, "taker_buy_quote": 89135.73175 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.16, "high": 0.1668, "low": 0.1587, "close": 0.1631, "volume": 516532.5, "close_time": 1770278399999, "quote_volume": 84014.70276, "trades": 1489, "taker_buy_base": 352638.3, "taker_buy_quote": 57299.72993 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1632, "high": 0.1669, "low": 0.1577, "close": 0.1597, "volume": 751321.3, "close_time": 1770292799999, "quote_volume": 121911.35259, "trades": 2416, "taker_buy_base": 357943.2, "taker_buy_quote": 58236.12043 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.16, "high": 0.1623, "low": 0.1486, "close": 0.1524, "volume": 810123.5, "close_time": 1770307199999, "quote_volume": 126969.24642, "trades": 4231, "taker_buy_base": 427737.3, "taker_buy_quote": 67101.44157 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1524, "high": 0.1564, "low": 0.1469, "close": 0.1482, "volume": 546117.1, "close_time": 1770321599999, "quote_volume": 82486.36238, "trades": 3177, "taker_buy_base": 235630.0, "taker_buy_quote": 35809.60092 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1482, "high": 0.1523, "low": 0.1417, "close": 0.1503, "volume": 675587.1, "close_time": 1770335999999, "quote_volume": 99767.6288, "trades": 4124, "taker_buy_base": 376402.1, "taker_buy_quote": 55699.90111 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1505, "high": 0.1614, "low": 0.1367, "close": 0.1536, "volume": 4315041.7, "close_time": 1770350399999, "quote_volume": 662309.76054, "trades": 10952, "taker_buy_base": 3705089.6, "taker_buy_quote": 568769.50138 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1537, "high": 0.1602, "low": 0.1526, "close": 0.1552, "volume": 902385.5, "close_time": 1770364799999, "quote_volume": 141573.30557, "trades": 3128, "taker_buy_base": 671525.6, "taker_buy_quote": 105273.89066 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1553, "high": 0.1593, "low": 0.153, "close": 0.1582, "volume": 343418.8, "close_time": 1770379199999, "quote_volume": 53396.347, "trades": 2049, "taker_buy_base": 147293.6, "taker_buy_quote": 22895.68824 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1579, "high": 0.1654, "low": 0.156, "close": 0.1615, "volume": 604192.5, "close_time": 1770393599999, "quote_volume": 96828.64896, "trades": 5226, "taker_buy_base": 325648.9, "taker_buy_quote": 52191.17966 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1613, "high": 0.1664, "low": 0.1602, "close": 0.1655, "volume": 632308.6, "close_time": 1770407999999, "quote_volume": 103140.28917, "trades": 4152, "taker_buy_base": 379708.4, "taker_buy_quote": 61905.45478 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1654, "high": 0.1664, "low": 0.1608, "close": 0.1635, "volume": 275170.0, "close_time": 1770422399999, "quote_volume": 44934.40322, "trades": 2883, "taker_buy_base": 121519.9, "taker_buy_quote": 19863.73454 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1635, "high": 0.1716, "low": 0.1614, "close": 0.1689, "volume": 624165.6, "close_time": 1770436799999, "quote_volume": 103857.12406, "trades": 4810, "taker_buy_base": 307075.7, "taker_buy_quote": 51259.8052 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1689, "high": 0.1759, "low": 0.1586, "close": 0.1594, "volume": 639265.3, "close_time": 1770451199999, "quote_volume": 107256.64674, "trades": 6540, "taker_buy_base": 324186.3, "taker_buy_quote": 54527.14407 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1593, "high": 0.1622, "low": 0.156, "close": 0.1601, "volume": 305183.5, "close_time": 1770465599999, "quote_volume": 48496.9765, "trades": 3454, "taker_buy_base": 151674.2, "taker_buy_quote": 24116.2459 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1597, "high": 0.1639, "low": 0.1568, "close": 0.1599, "volume": 604473.3, "close_time": 1770479999999, "quote_volume": 96469.33584, "trades": 3488, "taker_buy_base": 323317.2, "taker_buy_quote": 51488.76038 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1602, "high": 0.1639, "low": 0.1582, "close": 0.1582, "volume": 188109.6, "close_time": 1770494399999, "quote_volume": 30156.00075, "trades": 1246, "taker_buy_base": 83641.0, "taker_buy_quote": 13416.62344 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1582, "high": 0.1595, "low": 0.1564, "close": 0.1595, "volume": 128801.4, "close_time": 1770508799999, "quote_volume": 20331.59154, "trades": 749, "taker_buy_base": 66036.2, "taker_buy_quote": 10424.20934 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1586, "high": 0.1592, "low": 0.1546, "close": 0.1548, "volume": 133096.0, "close_time": 1770523199999, "quote_volume": 21021.61011, "trades": 512, "taker_buy_base": 59137.6, "taker_buy_quote": 9337.0478 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1546, "high": 0.1565, "low": 0.1536, "close": 0.1547, "volume": 73949.1, "close_time": 1770537599999, "quote_volume": 11449.82597, "trades": 709, "taker_buy_base": 45538.7, "taker_buy_quote": 7053.08242 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1547, "high": 0.1567, "low": 0.1538, "close": 0.156, "volume": 99434.5, "close_time": 1770551999999, "quote_volume": 15410.33149, "trades": 1188, "taker_buy_base": 48687.8, "taker_buy_quote": 7556.57123 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1557, "high": 0.1564, "low": 0.1526, "close": 0.1533, "volume": 122066.4, "close_time": 1770566399999, "quote_volume": 18916.24786, "trades": 834, "taker_buy_base": 61226.8, "taker_buy_quote": 9502.04438 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1535, "high": 0.1564, "low": 0.1515, "close": 0.1557, "volume": 118853.7, "close_time": 1770580799999, "quote_volume": 18367.09242, "trades": 1619, "taker_buy_base": 67004.7, "taker_buy_quote": 10357.27106 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1557, "high": 0.1606, "low": 0.1551, "close": 0.1575, "volume": 531421.7, "close_time": 1770595199999, "quote_volume": 84117.04252, "trades": 1964, "taker_buy_base": 288364.2, "taker_buy_quote": 45621.5472 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1582, "high": 0.1635, "low": 0.1563, "close": 0.1635, "volume": 237606.6, "close_time": 1770609599999, "quote_volume": 38190.72275, "trades": 2473, "taker_buy_base": 136091.7, "taker_buy_quote": 21873.7765 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1635, "high": 0.1645, "low": 0.1579, "close": 0.1593, "volume": 309739.7, "close_time": 1770623999999, "quote_volume": 49959.55792, "trades": 2016, "taker_buy_base": 140150.5, "taker_buy_quote": 22502.50563 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.159, "high": 0.1606, "low": 0.1555, "close": 0.1564, "volume": 137875.2, "close_time": 1770638399999, "quote_volume": 21771.33575, "trades": 744, "taker_buy_base": 80139.3, "taker_buy_quote": 12667.25719 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1569, "high": 0.1669, "low": 0.1514, "close": 0.1579, "volume": 471434.2, "close_time": 1770652799999, "quote_volume": 74880.82631, "trades": 1816, "taker_buy_base": 241875.0, "taker_buy_quote": 38575.54133 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.158, "high": 0.1612, "low": 0.1561, "close": 0.1612, "volume": 139412.2, "close_time": 1770667199999, "quote_volume": 22198.72824, "trades": 589, "taker_buy_base": 89756.2, "taker_buy_quote": 14287.97246 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.161, "high": 0.1641, "low": 0.16, "close": 0.1624, "volume": 95088.9, "close_time": 1770681599999, "quote_volume": 15418.78885, "trades": 831, "taker_buy_base": 39845.8, "taker_buy_quote": 6467.14352 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1619, "high": 0.1665, "low": 0.1605, "close": 0.1654, "volume": 115237.3, "close_time": 1770695999999, "quote_volume": 18769.80441, "trades": 1961, "taker_buy_base": 62047.5, "taker_buy_quote": 10116.36386 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1651, "high": 0.1674, "low": 0.1596, "close": 0.1607, "volume": 270162.7, "close_time": 1770710399999, "quote_volume": 44412.95286, "trades": 2846, "taker_buy_base": 98030.3, "taker_buy_quote": 16168.73852 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1608, "high": 0.1693, "low": 0.1604, "close": 0.1659, "volume": 486877.1, "close_time": 1770724799999, "quote_volume": 80998.00433, "trades": 3994, "taker_buy_base": 202792.6, "taker_buy_quote": 33840.65808 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1658, "high": 0.1763, "low": 0.1655, "close": 0.1683, "volume": 599796.3, "close_time": 1770739199999, "quote_volume": 101998.05868, "trades": 3646, "taker_buy_base": 346628.1, "taker_buy_quote": 58830.43671 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1683, "high": 0.1727, "low": 0.1655, "close": 0.1699, "volume": 430236.2, "close_time": 1770753599999, "quote_volume": 72647.5865, "trades": 3756, "taker_buy_base": 209534.2, "taker_buy_quote": 35389.82339 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.17, "high": 0.1737, "low": 0.1691, "close": 0.1729, "volume": 304556.3, "close_time": 1770767999999, "quote_volume": 52108.14992, "trades": 3365, "taker_buy_base": 157581.9, "taker_buy_quote": 26947.95552 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1726, "high": 0.1812, "low": 0.1672, "close": 0.1698, "volume": 944951.8, "close_time": 1770782399999, "quote_volume": 165836.97535, "trades": 7539, "taker_buy_base": 427421.7, "taker_buy_quote": 74947.01344 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1698, "high": 0.173, "low": 0.1661, "close": 0.1695, "volume": 324163.3, "close_time": 1770796799999, "quote_volume": 54806.67345, "trades": 4327, "taker_buy_base": 196649.8, "taker_buy_quote": 33292.33048 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1695, "high": 0.1767, "low": 0.1687, "close": 0.1752, "volume": 287300.2, "close_time": 1770811199999, "quote_volume": 49195.47144, "trades": 2264, "taker_buy_base": 121346.4, "taker_buy_quote": 20772.52004 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1755, "high": 0.1795, "low": 0.1702, "close": 0.1749, "volume": 444345.4, "close_time": 1770825599999, "quote_volume": 77633.26667, "trades": 4208, "taker_buy_base": 224170.9, "taker_buy_quote": 39173.01151 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1746, "high": 0.1819, "low": 0.1734, "close": 0.1799, "volume": 273616.4, "close_time": 1770839999999, "quote_volume": 48691.84553, "trades": 2007, "taker_buy_base": 134875.7, "taker_buy_quote": 23971.51236 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1791, "high": 0.191, "low": 0.1778, "close": 0.189, "volume": 757813.8, "close_time": 1770854399999, "quote_volume": 139758.00934, "trades": 4864, "taker_buy_base": 317976.1, "taker_buy_quote": 58627.02327 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1893, "high": 0.1957, "low": 0.1821, "close": 0.1852, "volume": 665220.2, "close_time": 1770868799999, "quote_volume": 125113.82634, "trades": 6390, "taker_buy_base": 310319.1, "taker_buy_quote": 58212.90748 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1852, "high": 0.1879, "low": 0.1812, "close": 0.1873, "volume": 295021.1, "close_time": 1770883199999, "quote_volume": 54418.66652, "trades": 4172, "taker_buy_base": 183830.3, "taker_buy_quote": 33921.95767 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1875, "high": 0.1898, "low": 0.1795, "close": 0.1798, "volume": 369481.9, "close_time": 1770897599999, "quote_volume": 68116.09686, "trades": 4255, "taker_buy_base": 201883.2, "taker_buy_quote": 37178.37685 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1798, "high": 0.1805, "low": 0.1719, "close": 0.1761, "volume": 268559.5, "close_time": 1770911999999, "quote_volume": 47134.72316, "trades": 2737, "taker_buy_base": 107523.0, "taker_buy_quote": 18894.17771 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.176, "high": 0.1772, "low": 0.1716, "close": 0.1742, "volume": 266062.7, "close_time": 1770926399999, "quote_volume": 46355.7574, "trades": 5020, "taker_buy_base": 149561.7, "taker_buy_quote": 26054.47991 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1743, "high": 0.1782, "low": 0.1729, "close": 0.1778, "volume": 191075.5, "close_time": 1770940799999, "quote_volume": 33555.61474, "trades": 2647, "taker_buy_base": 96790.3, "taker_buy_quote": 17030.50883 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1784, "high": 0.1786, "low": 0.1642, "close": 0.1703, "volume": 279601.4, "close_time": 1770955199999, "quote_volume": 47338.16632, "trades": 4185, "taker_buy_base": 119796.5, "taker_buy_quote": 20282.5583 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1701, "high": 0.1713, "low": 0.1676, "close": 0.1697, "volume": 254622.9, "close_time": 1770969599999, "quote_volume": 43091.14078, "trades": 2548, "taker_buy_base": 143709.7, "taker_buy_quote": 24307.68934 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1696, "high": 0.1735, "low": 0.1694, "close": 0.1727, "volume": 278481.6, "close_time": 1770983999999, "quote_volume": 47943.2222, "trades": 3882, "taker_buy_base": 172459.6, "taker_buy_quote": 29683.27388 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1725, "high": 0.1778, "low": 0.1695, "close": 0.176, "volume": 266040.2, "close_time": 1770998399999, "quote_volume": 45996.56664, "trades": 2132, "taker_buy_base": 110158.1, "taker_buy_quote": 19009.30513 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.176, "high": 0.1814, "low": 0.1744, "close": 0.1767, "volume": 211512.0, "close_time": 1771012799999, "quote_volume": 37690.30905, "trades": 2894, "taker_buy_base": 108762.1, "taker_buy_quote": 19400.72864 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1768, "high": 0.1833, "low": 0.1748, "close": 0.1757, "volume": 297059.1, "close_time": 1771027199999, "quote_volume": 53302.12143, "trades": 3334, "taker_buy_base": 123443.7, "taker_buy_quote": 22235.1344 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1763, "high": 0.184, "low": 0.1708, "close": 0.173, "volume": 330885.3, "close_time": 1771041599999, "quote_volume": 58729.05352, "trades": 2326, "taker_buy_base": 174231.7, "taker_buy_quote": 30914.10707 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.173, "high": 0.1737, "low": 0.1701, "close": 0.1704, "volume": 201339.5, "close_time": 1771055999999, "quote_volume": 34607.64722, "trades": 3259, "taker_buy_base": 115952.6, "taker_buy_quote": 19951.18969 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1703, "high": 0.1751, "low": 0.1703, "close": 0.1749, "volume": 166861.3, "close_time": 1771070399999, "quote_volume": 28830.80524, "trades": 1985, "taker_buy_base": 98342.9, "taker_buy_quote": 16970.30108 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1746, "high": 0.1757, "low": 0.1722, "close": 0.1732, "volume": 106172.6, "close_time": 1771084799999, "quote_volume": 18403.82352, "trades": 1254, "taker_buy_base": 58687.6, "taker_buy_quote": 10172.00343 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1731, "high": 0.1761, "low": 0.1722, "close": 0.1755, "volume": 84847.6, "close_time": 1771099199999, "quote_volume": 14795.9681, "trades": 1211, "taker_buy_base": 42806.9, "taker_buy_quote": 7463.26203 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1755, "high": 0.1792, "low": 0.1745, "close": 0.1771, "volume": 133856.8, "close_time": 1771113599999, "quote_volume": 23669.70362, "trades": 1636, "taker_buy_base": 64818.9, "taker_buy_quote": 11458.63219 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1772, "high": 0.1772, "low": 0.1701, "close": 0.1734, "volume": 147343.1, "close_time": 1771127999999, "quote_volume": 25471.12544, "trades": 2310, "taker_buy_base": 69535.4, "taker_buy_quote": 12020.00065 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1734, "high": 0.1758, "low": 0.1711, "close": 0.1724, "volume": 137162.8, "close_time": 1771142399999, "quote_volume": 23723.45327, "trades": 1299, "taker_buy_base": 79058.2, "taker_buy_quote": 13682.47989 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1724, "high": 0.1727, "low": 0.1687, "close": 0.1712, "volume": 103724.8, "close_time": 1771156799999, "quote_volume": 17715.75172, "trades": 1293, "taker_buy_base": 58893.1, "taker_buy_quote": 10052.43109 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1714, "high": 0.1714, "low": 0.1638, "close": 0.1662, "volume": 278598.5, "close_time": 1771171199999, "quote_volume": 46522.51969, "trades": 2707, "taker_buy_base": 143570.0, "taker_buy_quote": 23974.11824 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1661, "high": 0.1661, "low": 0.1611, "close": 0.162, "volume": 210891.6, "close_time": 1771185599999, "quote_volume": 34536.08978, "trades": 2401, "taker_buy_base": 109743.4, "taker_buy_quote": 17960.15704 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1619, "high": 0.1641, "low": 0.1609, "close": 0.1627, "volume": 85406.2, "close_time": 1771199999999, "quote_volume": 13859.69904, "trades": 771, "taker_buy_base": 52229.5, "taker_buy_quote": 8472.09407 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1623, "high": 0.1674, "low": 0.157, "close": 0.1574, "volume": 338129.9, "close_time": 1771214399999, "quote_volume": 55304.08657, "trades": 2488, "taker_buy_base": 165258.8, "taker_buy_quote": 27009.54901 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1573, "high": 0.1604, "low": 0.1561, "close": 0.1593, "volume": 236486.1, "close_time": 1771228799999, "quote_volume": 37399.2326, "trades": 1718, "taker_buy_base": 130612.5, "taker_buy_quote": 20674.91184 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1593, "high": 0.1601, "low": 0.1575, "close": 0.159, "volume": 136646.4, "close_time": 1771243199999, "quote_volume": 21713.18112, "trades": 1087, "taker_buy_base": 76217.1, "taker_buy_quote": 12110.19488 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.159, "high": 0.1626, "low": 0.1572, "close": 0.1577, "volume": 154252.3, "close_time": 1771257599999, "quote_volume": 24587.56646, "trades": 2284, "taker_buy_base": 85365.2, "taker_buy_quote": 13592.92068 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1577, "high": 0.1596, "low": 0.1577, "close": 0.1581, "volume": 87181.0, "close_time": 1771271999999, "quote_volume": 13837.64539, "trades": 1081, "taker_buy_base": 43274.2, "taker_buy_quote": 6868.65493 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1581, "high": 0.1604, "low": 0.1577, "close": 0.16, "volume": 71417.3, "close_time": 1771286399999, "quote_volume": 11355.23404, "trades": 772, "taker_buy_base": 44489.5, "taker_buy_quote": 7071.74169 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1598, "high": 0.1603, "low": 0.1582, "close": 0.1592, "volume": 68234.2, "close_time": 1771300799999, "quote_volume": 10875.84461, "trades": 900, "taker_buy_base": 23354.4, "taker_buy_quote": 3720.21979 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1592, "high": 0.1619, "low": 0.1557, "close": 0.1607, "volume": 125085.0, "close_time": 1771315199999, "quote_volume": 19855.24585, "trades": 859, "taker_buy_base": 66300.9, "taker_buy_quote": 10537.27772 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1607, "high": 0.1654, "low": 0.1598, "close": 0.1647, "volume": 339712.9, "close_time": 1771329599999, "quote_volume": 55364.90887, "trades": 2660, "taker_buy_base": 180744.3, "taker_buy_quote": 29474.81786 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1647, "high": 0.1683, "low": 0.1586, "close": 0.1612, "volume": 471283.4, "close_time": 1771343999999, "quote_volume": 77076.8735, "trades": 3749, "taker_buy_base": 226859.3, "taker_buy_quote": 37114.20227 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.161, "high": 0.1632, "low": 0.1589, "close": 0.1611, "volume": 184860.5, "close_time": 1771358399999, "quote_volume": 29801.63093, "trades": 2848, "taker_buy_base": 85698.8, "taker_buy_quote": 13822.34437 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1612, "high": 0.1621, "low": 0.1597, "close": 0.1616, "volume": 102234.6, "close_time": 1771372799999, "quote_volume": 16443.29056, "trades": 2180, "taker_buy_base": 50694.3, "taker_buy_quote": 8159.27299 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1614, "high": 0.162, "low": 0.1584, "close": 0.161, "volume": 114082.6, "close_time": 1771387199999, "quote_volume": 18257.4379, "trades": 1874, "taker_buy_base": 60268.0, "taker_buy_quote": 9648.02985 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1608, "high": 0.1643, "low": 0.1602, "close": 0.1628, "volume": 127226.8, "close_time": 1771401599999, "quote_volume": 20652.31343, "trades": 1987, "taker_buy_base": 70493.0, "taker_buy_quote": 11449.61635 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1629, "high": 0.1636, "low": 0.1602, "close": 0.1602, "volume": 101955.8, "close_time": 1771415999999, "quote_volume": 16465.0594, "trades": 1810, "taker_buy_base": 47573.2, "taker_buy_quote": 7691.20893 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1604, "high": 0.1613, "low": 0.1582, "close": 0.1597, "volume": 163996.6, "close_time": 1771430399999, "quote_volume": 26200.97603, "trades": 2301, "taker_buy_base": 90453.4, "taker_buy_quote": 14452.17091 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1597, "high": 0.1604, "low": 0.156, "close": 0.157, "volume": 180130.9, "close_time": 1771444799999, "quote_volume": 28335.925, "trades": 1674, "taker_buy_base": 89501.8, "taker_buy_quote": 14078.93019 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1568, "high": 0.1603, "low": 0.1566, "close": 0.1593, "volume": 118395.7, "close_time": 1771459199999, "quote_volume": 18750.35351, "trades": 1005, "taker_buy_base": 53974.7, "taker_buy_quote": 8547.5995 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1594, "high": 0.1594, "low": 0.155, "close": 0.1561, "volume": 97711.7, "close_time": 1771473599999, "quote_volume": 15304.71533, "trades": 1169, "taker_buy_base": 36108.2, "taker_buy_quote": 5671.21373 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.156, "high": 0.1589, "low": 0.156, "close": 0.1589, "volume": 98029.7, "close_time": 1771487999999, "quote_volume": 15454.92656, "trades": 1605, "taker_buy_base": 55349.0, "taker_buy_quote": 8733.22058 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.159, "high": 0.159, "low": 0.1521, "close": 0.1521, "volume": 127296.4, "close_time": 1771502399999, "quote_volume": 19662.29332, "trades": 1219, "taker_buy_base": 48160.5, "taker_buy_quote": 7465.25613 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1522, "high": 0.1523, "low": 0.1466, "close": 0.1508, "volume": 168888.9, "close_time": 1771516799999, "quote_volume": 25339.52129, "trades": 966, "taker_buy_base": 70825.6, "taker_buy_quote": 10637.16399 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1508, "high": 0.1533, "low": 0.1494, "close": 0.1528, "volume": 38810.6, "close_time": 1771531199999, "quote_volume": 5863.37399, "trades": 563, "taker_buy_base": 16936.3, "taker_buy_quote": 2560.47151 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1525, "high": 0.1551, "low": 0.1523, "close": 0.154, "volume": 84560.6, "close_time": 1771545599999, "quote_volume": 13000.61105, "trades": 487, "taker_buy_base": 61994.0, "taker_buy_quote": 9527.49998 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1536, "high": 0.1572, "low": 0.152, "close": 0.1567, "volume": 54991.3, "close_time": 1771559999999, "quote_volume": 8497.04411, "trades": 904, "taker_buy_base": 38347.7, "taker_buy_quote": 5934.80224 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1569, "high": 0.1572, "low": 0.1541, "close": 0.1551, "volume": 87978.5, "close_time": 1771574399999, "quote_volume": 13734.05966, "trades": 1205, "taker_buy_base": 43024.0, "taker_buy_quote": 6715.43175 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1551, "high": 0.1564, "low": 0.154, "close": 0.1548, "volume": 135585.6, "close_time": 1771588799999, "quote_volume": 21071.43233, "trades": 829, "taker_buy_base": 79060.5, "taker_buy_quote": 12288.08546 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1548, "high": 0.1578, "low": 0.1532, "close": 0.1565, "volume": 131954.4, "close_time": 1771603199999, "quote_volume": 20519.47812, "trades": 1256, "taker_buy_base": 60638.3, "taker_buy_quote": 9433.91188 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1565, "high": 0.158, "low": 0.1547, "close": 0.155, "volume": 160171.0, "close_time": 1771617599999, "quote_volume": 25021.29971, "trades": 1552, "taker_buy_base": 70987.4, "taker_buy_quote": 11091.95277 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1551, "high": 0.1578, "low": 0.1551, "close": 0.1569, "volume": 121074.7, "close_time": 1771631999999, "quote_volume": 18936.06266, "trades": 1054, "taker_buy_base": 42610.7, "taker_buy_quote": 6679.4333 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1572, "high": 0.1576, "low": 0.1553, "close": 0.157, "volume": 56215.2, "close_time": 1771646399999, "quote_volume": 8779.10051, "trades": 797, "taker_buy_base": 26707.7, "taker_buy_quote": 4173.73485 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1572, "high": 0.1574, "low": 0.1536, "close": 0.1553, "volume": 131745.4, "close_time": 1771660799999, "quote_volume": 20543.43706, "trades": 646, "taker_buy_base": 24220.5, "taker_buy_quote": 3772.57249 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1553, "high": 0.158, "low": 0.1535, "close": 0.1537, "volume": 127184.4, "close_time": 1771675199999, "quote_volume": 19754.64308, "trades": 1471, "taker_buy_base": 64594.9, "taker_buy_quote": 10049.58717 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1536, "high": 0.1552, "low": 0.1523, "close": 0.1536, "volume": 173175.4, "close_time": 1771689599999, "quote_volume": 26559.7577, "trades": 1069, "taker_buy_base": 45072.0, "taker_buy_quote": 6922.34323 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1534, "high": 0.1536, "low": 0.1508, "close": 0.1515, "volume": 231094.7, "close_time": 1771703999999, "quote_volume": 35138.68139, "trades": 882, "taker_buy_base": 62069.3, "taker_buy_quote": 9460.40071 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1515, "high": 0.1535, "low": 0.151, "close": 0.152, "volume": 193438.7, "close_time": 1771718399999, "quote_volume": 29486.24225, "trades": 1733, "taker_buy_base": 127632.5, "taker_buy_quote": 19477.67024 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1519, "high": 0.1526, "low": 0.1492, "close": 0.1517, "volume": 228217.0, "close_time": 1771732799999, "quote_volume": 34405.7801, "trades": 3970, "taker_buy_base": 123952.0, "taker_buy_quote": 18701.76534 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1515, "high": 0.1525, "low": 0.1502, "close": 0.1514, "volume": 163045.9, "close_time": 1771747199999, "quote_volume": 24666.0629, "trades": 3151, "taker_buy_base": 101970.4, "taker_buy_quote": 15427.88972 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1512, "high": 0.1519, "low": 0.1499, "close": 0.1512, "volume": 46814.8, "close_time": 1771761599999, "quote_volume": 7055.77167, "trades": 601, "taker_buy_base": 16635.8, "taker_buy_quote": 2505.90997 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1512, "high": 0.1512, "low": 0.1486, "close": 0.1503, "volume": 197948.3, "close_time": 1771775999999, "quote_volume": 29667.75103, "trades": 1185, "taker_buy_base": 102315.4, "taker_buy_quote": 15336.61064 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1503, "high": 0.1505, "low": 0.1486, "close": 0.1492, "volume": 71983.1, "close_time": 1771790399999, "quote_volume": 10768.86162, "trades": 404, "taker_buy_base": 38858.6, "taker_buy_quote": 5808.03867 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1492, "high": 0.1514, "low": 0.1486, "close": 0.1498, "volume": 161985.6, "close_time": 1771804799999, "quote_volume": 24283.47514, "trades": 754, "taker_buy_base": 81030.5, "taker_buy_quote": 12146.48852 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.15, "high": 0.1508, "low": 0.1407, "close": 0.1443, "volume": 394517.9, "close_time": 1771819199999, "quote_volume": 57007.99853, "trades": 1722, "taker_buy_base": 170634.0, "taker_buy_quote": 24662.8196 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1442, "high": 0.1461, "low": 0.1421, "close": 0.1457, "volume": 123635.3, "close_time": 1771833599999, "quote_volume": 17791.98611, "trades": 751, "taker_buy_base": 61099.2, "taker_buy_quote": 8787.38845 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1458, "high": 0.1486, "low": 0.1448, "close": 0.1479, "volume": 101274.8, "close_time": 1771847999999, "quote_volume": 14867.20387, "trades": 377, "taker_buy_base": 54312.4, "taker_buy_quote": 7952.43462 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1479, "high": 0.149, "low": 0.145, "close": 0.1451, "volume": 82181.2, "close_time": 1771862399999, "quote_volume": 12055.56976, "trades": 539, "taker_buy_base": 34760.6, "taker_buy_quote": 5102.67331 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.145, "high": 0.1458, "low": 0.1431, "close": 0.144, "volume": 122216.4, "close_time": 1771876799999, "quote_volume": 17670.86017, "trades": 513, "taker_buy_base": 84021.2, "taker_buy_quote": 12152.05366 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1442, "high": 0.1452, "low": 0.1425, "close": 0.1439, "volume": 76142.8, "close_time": 1771891199999, "quote_volume": 10933.30856, "trades": 233, "taker_buy_base": 38693.1, "taker_buy_quote": 5550.5197 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1439, "high": 0.1476, "low": 0.141, "close": 0.1442, "volume": 157278.3, "close_time": 1771905599999, "quote_volume": 22769.12506, "trades": 720, "taker_buy_base": 83974.9, "taker_buy_quote": 12166.94639 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1442, "high": 0.1451, "low": 0.1427, "close": 0.1443, "volume": 128143.4, "close_time": 1771919999999, "quote_volume": 18421.38027, "trades": 866, "taker_buy_base": 70198.9, "taker_buy_quote": 10096.89467 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1444, "high": 0.1444, "low": 0.1428, "close": 0.1432, "volume": 90934.0, "close_time": 1771934399999, "quote_volume": 13040.29014, "trades": 826, "taker_buy_base": 42268.8, "taker_buy_quote": 6062.84772 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1432, "high": 0.15, "low": 0.1424, "close": 0.1478, "volume": 256702.4, "close_time": 1771948799999, "quote_volume": 37683.35114, "trades": 1253, "taker_buy_base": 174979.2, "taker_buy_quote": 25762.10801 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1477, "high": 0.1487, "low": 0.1458, "close": 0.1478, "volume": 112326.5, "close_time": 1771963199999, "quote_volume": 16535.8685, "trades": 990, "taker_buy_base": 35795.8, "taker_buy_quote": 5270.715 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1478, "high": 0.1488, "low": 0.1462, "close": 0.1474, "volume": 150542.8, "close_time": 1771977599999, "quote_volume": 22210.2658, "trades": 1382, "taker_buy_base": 85334.0, "taker_buy_quote": 12594.5592 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1474, "high": 0.1545, "low": 0.1474, "close": 0.1508, "volume": 593874.1, "close_time": 1771991999999, "quote_volume": 89820.4191, "trades": 2351, "taker_buy_base": 246842.0, "taker_buy_quote": 37341.24605 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1507, "high": 0.1526, "low": 0.1498, "close": 0.152, "volume": 157947.4, "close_time": 1772006399999, "quote_volume": 23843.94483, "trades": 862, "taker_buy_base": 68288.4, "taker_buy_quote": 10312.52709 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1519, "high": 0.1533, "low": 0.15, "close": 0.1527, "volume": 689620.1, "close_time": 1772020799999, "quote_volume": 104784.92741, "trades": 4960, "taker_buy_base": 420605.6, "taker_buy_quote": 64022.00042 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1527, "high": 0.1552, "low": 0.152, "close": 0.1548, "volume": 424746.3, "close_time": 1772035199999, "quote_volume": 65099.00341, "trades": 4928, "taker_buy_base": 284725.1, "taker_buy_quote": 43669.69033 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1549, "high": 0.156, "low": 0.1535, "close": 0.1547, "volume": 532951.4, "close_time": 1772049599999, "quote_volume": 82546.89353, "trades": 9186, "taker_buy_base": 363823.3, "taker_buy_quote": 56386.92476 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1548, "high": 0.1553, "low": 0.152, "close": 0.1533, "volume": 166982.2, "close_time": 1772063999999, "quote_volume": 25676.30543, "trades": 1504, "taker_buy_base": 77984.4, "taker_buy_quote": 12009.01941 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1532, "high": 0.1536, "low": 0.1488, "close": 0.1497, "volume": 246562.0, "close_time": 1772078399999, "quote_volume": 37214.91932, "trades": 1673, "taker_buy_base": 118810.8, "taker_buy_quote": 17941.29078 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1498, "high": 0.151, "low": 0.1484, "close": 0.1496, "volume": 111921.9, "close_time": 1772092799999, "quote_volume": 16735.66691, "trades": 411, "taker_buy_base": 53744.0, "taker_buy_quote": 8036.60069 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1497, "high": 0.152, "low": 0.1491, "close": 0.1493, "volume": 184033.0, "close_time": 1772107199999, "quote_volume": 27649.13798, "trades": 523, "taker_buy_base": 99527.8, "taker_buy_quote": 14948.51767 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1491, "high": 0.1506, "low": 0.1475, "close": 0.1499, "volume": 121349.9, "close_time": 1772121599999, "quote_volume": 18089.50183, "trades": 479, "taker_buy_base": 56278.2, "taker_buy_quote": 8388.86043 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1499, "high": 0.1532, "low": 0.1463, "close": 0.1518, "volume": 435647.2, "close_time": 1772135999999, "quote_volume": 65225.8996, "trades": 765, "taker_buy_base": 217795.3, "taker_buy_quote": 32598.33757 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1518, "high": 0.1519, "low": 0.1495, "close": 0.1502, "volume": 272140.1, "close_time": 1772150399999, "quote_volume": 40978.35598, "trades": 1405, "taker_buy_base": 155006.1, "taker_buy_quote": 23341.03147 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1503, "high": 0.1551, "low": 0.1503, "close": 0.1547, "volume": 272193.0, "close_time": 1772164799999, "quote_volume": 41559.60143, "trades": 997, "taker_buy_base": 116616.8, "taker_buy_quote": 17782.47276 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1547, "high": 0.1573, "low": 0.1535, "close": 0.1564, "volume": 229767.1, "close_time": 1772179199999, "quote_volume": 35597.6698, "trades": 1997, "taker_buy_base": 113494.6, "taker_buy_quote": 17584.79142 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1565, "high": 0.1579, "low": 0.1538, "close": 0.1558, "volume": 306922.7, "close_time": 1772193599999, "quote_volume": 47795.3311, "trades": 2449, "taker_buy_base": 186630.2, "taker_buy_quote": 29063.74031 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1557, "high": 0.1558, "low": 0.1513, "close": 0.1531, "volume": 210078.1, "close_time": 1772207999999, "quote_volume": 32297.08045, "trades": 1501, "taker_buy_base": 107508.2, "taker_buy_quote": 16504.12357 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1526, "high": 0.1532, "low": 0.1501, "close": 0.1509, "volume": 68217.2, "close_time": 1772222399999, "quote_volume": 10321.12908, "trades": 410, "taker_buy_base": 40631.8, "taker_buy_quote": 6148.59143 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1509, "high": 0.1523, "low": 0.149, "close": 0.151, "volume": 450463.8, "close_time": 1772236799999, "quote_volume": 67822.17658, "trades": 4472, "taker_buy_base": 222899.3, "taker_buy_quote": 33545.28561 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1512, "high": 0.1538, "low": 0.1495, "close": 0.1533, "volume": 565928.3, "close_time": 1772251199999, "quote_volume": 85467.38047, "trades": 5056, "taker_buy_base": 242621.6, "taker_buy_quote": 36656.55585 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1535, "high": 0.1535, "low": 0.1426, "close": 0.1456, "volume": 1062509.9, "close_time": 1772265599999, "quote_volume": 156599.22802, "trades": 4297, "taker_buy_base": 516414.7, "taker_buy_quote": 76009.94174 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1455, "high": 0.1456, "low": 0.1404, "close": 0.1416, "volume": 289230.1, "close_time": 1772279999999, "quote_volume": 41418.66006, "trades": 1849, "taker_buy_base": 166412.3, "taker_buy_quote": 23841.89745 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1416, "high": 0.1448, "low": 0.1409, "close": 0.1434, "volume": 152891.8, "close_time": 1772294399999, "quote_volume": 21856.9748, "trades": 668, "taker_buy_base": 85230.1, "taker_buy_quote": 12182.49412 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.143, "high": 0.1474, "low": 0.1425, "close": 0.1466, "volume": 107832.5, "close_time": 1772308799999, "quote_volume": 15562.53884, "trades": 341, "taker_buy_base": 59526.3, "taker_buy_quote": 8598.85454 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1464, "high": 0.1501, "low": 0.1464, "close": 0.1481, "volume": 133422.9, "close_time": 1772323199999, "quote_volume": 19783.34061, "trades": 497, "taker_buy_base": 71125.8, "taker_buy_quote": 10540.89944 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1481, "high": 0.1506, "low": 0.1461, "close": 0.1484, "volume": 143186.9, "close_time": 1772337599999, "quote_volume": 21249.74471, "trades": 648, "taker_buy_base": 58986.9, "taker_buy_quote": 8756.41705 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1486, "high": 0.1491, "low": 0.1465, "close": 0.1468, "volume": 48742.5, "close_time": 1772351999999, "quote_volume": 7193.36449, "trades": 128, "taker_buy_base": 14765.9, "taker_buy_quote": 2177.93185 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1471, "high": 0.1477, "low": 0.1447, "close": 0.1467, "volume": 48027.5, "close_time": 1772366399999, "quote_volume": 7002.52192, "trades": 289, "taker_buy_base": 21318.0, "taker_buy_quote": 3113.57782 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1465, "high": 0.1489, "low": 0.1453, "close": 0.1462, "volume": 63972.0, "close_time": 1772380799999, "quote_volume": 9376.24133, "trades": 500, "taker_buy_base": 24020.7, "taker_buy_quote": 3525.18524 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1461, "high": 0.1471, "low": 0.1426, "close": 0.1431, "volume": 166838.4, "close_time": 1772395199999, "quote_volume": 23958.63732, "trades": 889, "taker_buy_base": 74158.9, "taker_buy_quote": 10651.9969 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1431, "high": 0.1454, "low": 0.1411, "close": 0.1436, "volume": 433954.6, "close_time": 1772409599999, "quote_volume": 62039.7059, "trades": 1641, "taker_buy_base": 203303.1, "taker_buy_quote": 29058.56045 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1438, "high": 0.1453, "low": 0.143, "close": 0.1449, "volume": 100150.1, "close_time": 1772423999999, "quote_volume": 14441.18631, "trades": 410, "taker_buy_base": 49750.0, "taker_buy_quote": 7174.02729 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1449, "high": 0.145, "low": 0.1412, "close": 0.1419, "volume": 37098.3, "close_time": 1772438399999, "quote_volume": 5287.80711, "trades": 250, "taker_buy_base": 13920.1, "taker_buy_quote": 1986.62418 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1418, "high": 0.1433, "low": 0.1406, "close": 0.1422, "volume": 71807.6, "close_time": 1772452799999, "quote_volume": 10191.52853, "trades": 350, "taker_buy_base": 34251.6, "taker_buy_quote": 4873.52798 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1422, "high": 0.1471, "low": 0.141, "close": 0.1469, "volume": 181763.5, "close_time": 1772467199999, "quote_volume": 26347.27945, "trades": 864, "taker_buy_base": 96169.4, "taker_buy_quote": 13950.83753 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1469, "high": 0.1476, "low": 0.1429, "close": 0.1446, "volume": 2316198.2, "close_time": 1772481599999, "quote_volume": 335570.22149, "trades": 5170, "taker_buy_base": 798525.6, "taker_buy_quote": 115714.18062 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1447, "high": 0.1475, "low": 0.1425, "close": 0.1434, "volume": 1511102.5, "close_time": 1772495999999, "quote_volume": 218069.1553, "trades": 3194, "taker_buy_base": 569107.2, "taker_buy_quote": 82249.96952 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1433, "high": 0.1445, "low": 0.1419, "close": 0.1434, "volume": 424403.3, "close_time": 1772510399999, "quote_volume": 60738.63252, "trades": 1202, "taker_buy_base": 208059.7, "taker_buy_quote": 29791.35496 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1434, "high": 0.1473, "low": 0.1427, "close": 0.1462, "volume": 204303.8, "close_time": 1772524799999, "quote_volume": 29707.29216, "trades": 771, "taker_buy_base": 127731.1, "taker_buy_quote": 18554.97004 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1462, "high": 0.1469, "low": 0.1423, "close": 0.1442, "volume": 483136.3, "close_time": 1772539199999, "quote_volume": 69661.81082, "trades": 1201, "taker_buy_base": 239013.7, "taker_buy_quote": 34457.56587 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1443, "high": 0.1467, "low": 0.1424, "close": 0.1452, "volume": 405834.6, "close_time": 1772553599999, "quote_volume": 58708.78011, "trades": 1276, "taker_buy_base": 212976.3, "taker_buy_quote": 30831.74997 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1453, "high": 0.1477, "low": 0.145, "close": 0.1463, "volume": 198915.4, "close_time": 1772567999999, "quote_volume": 29155.63584, "trades": 756, "taker_buy_base": 102502.2, "taker_buy_quote": 15026.64128 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1462, "high": 0.1475, "low": 0.1452, "close": 0.1452, "volume": 136857.2, "close_time": 1772582399999, "quote_volume": 20050.09162, "trades": 417, "taker_buy_base": 74693.4, "taker_buy_quote": 10947.77399 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1452, "high": 0.146, "low": 0.1421, "close": 0.1435, "volume": 174840.7, "close_time": 1772596799999, "quote_volume": 25267.66969, "trades": 490, "taker_buy_base": 102886.2, "taker_buy_quote": 14873.19159 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1437, "high": 0.1447, "low": 0.1419, "close": 0.1445, "volume": 212659.4, "close_time": 1772611199999, "quote_volume": 30444.97321, "trades": 559, "taker_buy_base": 126503.3, "taker_buy_quote": 18099.81488 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1445, "high": 0.1471, "low": 0.144, "close": 0.1462, "volume": 200293.6, "close_time": 1772625599999, "quote_volume": 29206.08677, "trades": 919, "taker_buy_base": 114574.0, "taker_buy_quote": 16705.92496 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1462, "high": 0.1485, "low": 0.1461, "close": 0.1468, "volume": 555782.7, "close_time": 1772639999999, "quote_volume": 81789.69109, "trades": 2080, "taker_buy_base": 192954.1, "taker_buy_quote": 28411.48908 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1468, "high": 0.1488, "low": 0.1457, "close": 0.1484, "volume": 524978.6, "close_time": 1772654399999, "quote_volume": 77184.13055, "trades": 1884, "taker_buy_base": 223627.8, "taker_buy_quote": 32912.69422 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1484, "high": 0.1493, "low": 0.1449, "close": 0.1462, "volume": 466798.9, "close_time": 1772668799999, "quote_volume": 68734.7607, "trades": 1440, "taker_buy_base": 223373.9, "taker_buy_quote": 32920.09732 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.146, "high": 0.149, "low": 0.1452, "close": 0.1486, "volume": 257530.3, "close_time": 1772683199999, "quote_volume": 37715.35767, "trades": 837, "taker_buy_base": 142895.9, "taker_buy_quote": 20940.25665 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1486, "high": 0.1488, "low": 0.146, "close": 0.1484, "volume": 167100.9, "close_time": 1772697599999, "quote_volume": 24689.9934, "trades": 521, "taker_buy_base": 93170.0, "taker_buy_quote": 13758.02068 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1484, "high": 0.1514, "low": 0.1478, "close": 0.1501, "volume": 266220.6, "close_time": 1772711999999, "quote_volume": 39917.46345, "trades": 786, "taker_buy_base": 130832.2, "taker_buy_quote": 19627.311 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1501, "high": 0.1505, "low": 0.1466, "close": 0.147, "volume": 374867.6, "close_time": 1772726399999, "quote_volume": 55735.04681, "trades": 2125, "taker_buy_base": 191480.2, "taker_buy_quote": 28489.64138 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1471, "high": 0.1471, "low": 0.1431, "close": 0.1456, "volume": 321540.6, "close_time": 1772740799999, "quote_volume": 46554.67329, "trades": 1283, "taker_buy_base": 153768.9, "taker_buy_quote": 22261.09054 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1456, "high": 0.1471, "low": 0.1448, "close": 0.1456, "volume": 172113.8, "close_time": 1772755199999, "quote_volume": 25183.44687, "trades": 978, "taker_buy_base": 68857.4, "taker_buy_quote": 10082.34185 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1458, "high": 0.1476, "low": 0.1452, "close": 0.1475, "volume": 216439.1, "close_time": 1772769599999, "quote_volume": 31653.35132, "trades": 1003, "taker_buy_base": 105786.8, "taker_buy_quote": 15471.56877 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1475, "high": 0.1488, "low": 0.146, "close": 0.1484, "volume": 329426.4, "close_time": 1772783999999, "quote_volume": 48583.66374, "trades": 1160, "taker_buy_base": 159285.9, "taker_buy_quote": 23491.74433 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1483, "high": 0.1483, "low": 0.1454, "close": 0.1456, "volume": 124177.9, "close_time": 1772798399999, "quote_volume": 18192.94613, "trades": 431, "taker_buy_base": 75050.8, "taker_buy_quote": 10992.81283 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1454, "high": 0.1454, "low": 0.1411, "close": 0.1419, "volume": 245821.1, "close_time": 1772812799999, "quote_volume": 35272.94065, "trades": 1126, "taker_buy_base": 133573.7, "taker_buy_quote": 19123.35779 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1419, "high": 0.1428, "low": 0.1406, "close": 0.1419, "volume": 153142.6, "close_time": 1772827199999, "quote_volume": 21690.72634, "trades": 621, "taker_buy_base": 81295.6, "taker_buy_quote": 11511.10114 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1419, "high": 0.1423, "low": 0.1409, "close": 0.1419, "volume": 26758.8, "close_time": 1772841599999, "quote_volume": 3789.99517, "trades": 134, "taker_buy_base": 14319.5, "taker_buy_quote": 2027.6297 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1419, "high": 0.1421, "low": 0.1411, "close": 0.1412, "volume": 11320.5, "close_time": 1772855999999, "quote_volume": 1602.21576, "trades": 82, "taker_buy_base": 3768.3, "taker_buy_quote": 532.99212 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1412, "high": 0.1423, "low": 0.139, "close": 0.1404, "volume": 106415.8, "close_time": 1772870399999, "quote_volume": 14911.22761, "trades": 419, "taker_buy_base": 39782.8, "taker_buy_quote": 5579.01137 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1403, "high": 0.142, "low": 0.14, "close": 0.1419, "volume": 41528.0, "close_time": 1772884799999, "quote_volume": 5871.18359, "trades": 205, "taker_buy_base": 21810.7, "taker_buy_quote": 3082.49761 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1418, "high": 0.1446, "low": 0.1416, "close": 0.1425, "volume": 156941.4, "close_time": 1772899199999, "quote_volume": 22513.25242, "trades": 470, "taker_buy_base": 86003.1, "taker_buy_quote": 12339.64042 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1425, "high": 0.1499, "low": 0.1424, "close": 0.1494, "volume": 480396.8, "close_time": 1772913599999, "quote_volume": 70716.14216, "trades": 1133, "taker_buy_base": 285112.7, "taker_buy_quote": 41940.65623 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1494, "high": 0.15, "low": 0.1456, "close": 0.1469, "volume": 296381.3, "close_time": 1772927999999, "quote_volume": 43772.8695, "trades": 768, "taker_buy_base": 132100.5, "taker_buy_quote": 19515.22695 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.147, "high": 0.1473, "low": 0.1428, "close": 0.1439, "volume": 109427.5, "close_time": 1772942399999, "quote_volume": 15822.87809, "trades": 310, "taker_buy_base": 56571.0, "taker_buy_quote": 8180.11259 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1438, "high": 0.1481, "low": 0.1437, "close": 0.1462, "volume": 239779.3, "close_time": 1772956799999, "quote_volume": 34965.82376, "trades": 690, "taker_buy_base": 142886.3, "taker_buy_quote": 20843.55684 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1462, "high": 0.1482, "low": 0.1456, "close": 0.1474, "volume": 169119.6, "close_time": 1772971199999, "quote_volume": 24861.68649, "trades": 558, "taker_buy_base": 89235.4, "taker_buy_quote": 13115.89297 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1475, "high": 0.1481, "low": 0.1445, "close": 0.1454, "volume": 147588.3, "close_time": 1772985599999, "quote_volume": 21570.97471, "trades": 658, "taker_buy_base": 81279.1, "taker_buy_quote": 11877.98812 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1454, "high": 0.1484, "low": 0.145, "close": 0.1481, "volume": 123967.0, "close_time": 1772999999999, "quote_volume": 18222.35516, "trades": 444, "taker_buy_base": 78229.0, "taker_buy_quote": 11496.97155 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.148, "high": 0.148, "low": 0.1429, "close": 0.1434, "volume": 157587.1, "close_time": 1773014399999, "quote_volume": 22865.11422, "trades": 879, "taker_buy_base": 76798.8, "taker_buy_quote": 11140.89682 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1434, "high": 0.1463, "low": 0.1423, "close": 0.1454, "volume": 124766.5, "close_time": 1773028799999, "quote_volume": 17948.90276, "trades": 734, "taker_buy_base": 70277.1, "taker_buy_quote": 10121.04762 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1457, "high": 0.1476, "low": 0.1445, "close": 0.1463, "volume": 70767.5, "close_time": 1773043199999, "quote_volume": 10334.00036, "trades": 351, "taker_buy_base": 34465.7, "taker_buy_quote": 5026.55696 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1463, "high": 0.1469, "low": 0.1452, "close": 0.1469, "volume": 53815.1, "close_time": 1773057599999, "quote_volume": 7866.2434, "trades": 331, "taker_buy_base": 27906.7, "taker_buy_quote": 4077.29012 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.147, "high": 0.1476, "low": 0.146, "close": 0.1472, "volume": 87816.4, "close_time": 1773071999999, "quote_volume": 12899.98147, "trades": 422, "taker_buy_base": 43600.8, "taker_buy_quote": 6401.9063 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1471, "high": 0.1485, "low": 0.1455, "close": 0.1466, "volume": 107217.4, "close_time": 1773086399999, "quote_volume": 15766.18739, "trades": 415, "taker_buy_base": 50948.8, "taker_buy_quote": 7502.54877 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1466, "high": 0.1482, "low": 0.1462, "close": 0.1469, "volume": 38931.4, "close_time": 1773100799999, "quote_volume": 5722.22784, "trades": 278, "taker_buy_base": 21657.0, "taker_buy_quote": 3181.81041 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1468, "high": 0.1534, "low": 0.1463, "close": 0.1512, "volume": 239815.3, "close_time": 1773115199999, "quote_volume": 36195.01294, "trades": 870, "taker_buy_base": 99399.9, "taker_buy_quote": 15026.80551 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1513, "high": 0.1537, "low": 0.1511, "close": 0.1533, "volume": 117980.3, "close_time": 1773129599999, "quote_volume": 17996.60102, "trades": 537, "taker_buy_base": 64806.0, "taker_buy_quote": 9886.51622 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1533, "high": 0.1535, "low": 0.1516, "close": 0.1528, "volume": 112222.5, "close_time": 1773143999999, "quote_volume": 17122.88815, "trades": 448, "taker_buy_base": 39884.6, "taker_buy_quote": 6094.45934 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1529, "high": 0.1529, "low": 0.1499, "close": 0.1517, "volume": 101007.8, "close_time": 1773158399999, "quote_volume": 15265.41659, "trades": 514, "taker_buy_base": 60001.8, "taker_buy_quote": 9070.27827 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1516, "high": 0.1522, "low": 0.1494, "close": 0.1496, "volume": 94983.9, "close_time": 1773172799999, "quote_volume": 14353.24023, "trades": 537, "taker_buy_base": 51191.1, "taker_buy_quote": 7742.28088 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1497, "high": 0.1517, "low": 0.1489, "close": 0.1506, "volume": 48827.1, "close_time": 1773187199999, "quote_volume": 7328.56686, "trades": 394, "taker_buy_base": 34354.1, "taker_buy_quote": 5154.72696 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1503, "high": 0.1505, "low": 0.1483, "close": 0.1487, "volume": 58087.2, "close_time": 1773201599999, "quote_volume": 8671.89038, "trades": 328, "taker_buy_base": 31835.5, "taker_buy_quote": 4759.31975 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1486, "high": 0.1501, "low": 0.1479, "close": 0.1491, "volume": 55195.4, "close_time": 1773215999999, "quote_volume": 8243.88606, "trades": 275, "taker_buy_base": 40580.9, "taker_buy_quote": 6063.0786 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.149, "high": 0.1507, "low": 0.1486, "close": 0.1496, "volume": 52356.4, "close_time": 1773230399999, "quote_volume": 7840.30358, "trades": 235, "taker_buy_base": 35997.7, "taker_buy_quote": 5394.63298 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1495, "high": 0.1516, "low": 0.1493, "close": 0.1504, "volume": 63682.6, "close_time": 1773244799999, "quote_volume": 9568.53859, "trades": 344, "taker_buy_base": 45430.6, "taker_buy_quote": 6825.37289 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1505, "high": 0.1525, "low": 0.1503, "close": 0.1525, "volume": 43004.5, "close_time": 1773259199999, "quote_volume": 6517.37553, "trades": 292, "taker_buy_base": 31168.8, "taker_buy_quote": 4724.39107 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1524, "high": 0.1541, "low": 0.1523, "close": 0.1529, "volume": 121263.5, "close_time": 1773273599999, "quote_volume": 18569.8934, "trades": 618, "taker_buy_base": 62531.5, "taker_buy_quote": 9582.76706 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.153, "high": 0.1581, "low": 0.1518, "close": 0.1545, "volume": 440814.0, "close_time": 1773287999999, "quote_volume": 68301.71468, "trades": 1990, "taker_buy_base": 213054.1, "taker_buy_quote": 32890.03264 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1544, "high": 0.155, "low": 0.1516, "close": 0.1528, "volume": 135566.3, "close_time": 1773302399999, "quote_volume": 20708.84142, "trades": 937, "taker_buy_base": 82510.8, "taker_buy_quote": 12605.8028 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1528, "high": 0.1546, "low": 0.152, "close": 0.1531, "volume": 74061.2, "close_time": 1773316799999, "quote_volume": 11341.28202, "trades": 602, "taker_buy_base": 36850.1, "taker_buy_quote": 5645.62332 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1537, "high": 0.1542, "low": 0.1511, "close": 0.1529, "volume": 77839.0, "close_time": 1773331199999, "quote_volume": 11897.03647, "trades": 699, "taker_buy_base": 52790.1, "taker_buy_quote": 8067.00372 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.153, "high": 0.154, "low": 0.1524, "close": 0.1536, "volume": 46378.5, "close_time": 1773345599999, "quote_volume": 7109.72618, "trades": 481, "taker_buy_base": 21764.8, "taker_buy_quote": 3337.68208 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1533, "high": 0.1538, "low": 0.1525, "close": 0.1528, "volume": 53893.9, "close_time": 1773359999999, "quote_volume": 8246.92259, "trades": 704, "taker_buy_base": 17364.6, "taker_buy_quote": 2658.90504 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1528, "high": 0.1545, "low": 0.1526, "close": 0.1535, "volume": 50239.9, "close_time": 1773374399999, "quote_volume": 7716.04232, "trades": 791, "taker_buy_base": 17938.5, "taker_buy_quote": 2756.93759 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1535, "high": 0.1554, "low": 0.1528, "close": 0.1529, "volume": 42138.2, "close_time": 1773388799999, "quote_volume": 6480.17555, "trades": 578, "taker_buy_base": 16432.1, "taker_buy_quote": 2530.43636 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1528, "high": 0.1541, "low": 0.1525, "close": 0.1533, "volume": 37446.4, "close_time": 1773403199999, "quote_volume": 5738.92759, "trades": 499, "taker_buy_base": 15618.1, "taker_buy_quote": 2393.23674 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1533, "high": 0.1559, "low": 0.153, "close": 0.1537, "volume": 72726.7, "close_time": 1773417599999, "quote_volume": 11223.93909, "trades": 852, "taker_buy_base": 36619.8, "taker_buy_quote": 5646.40617 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1537, "high": 0.1545, "low": 0.1522, "close": 0.1526, "volume": 58972.0, "close_time": 1773431999999, "quote_volume": 9036.37713, "trades": 830, "taker_buy_base": 24783.5, "taker_buy_quote": 3799.5382 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1526, "high": 0.1529, "low": 0.1509, "close": 0.1524, "volume": 49973.9, "close_time": 1773446399999, "quote_volume": 7606.19189, "trades": 760, "taker_buy_base": 25308.7, "taker_buy_quote": 3852.24098 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1523, "high": 0.1523, "low": 0.15, "close": 0.1516, "volume": 29086.1, "close_time": 1773460799999, "quote_volume": 4389.36035, "trades": 409, "taker_buy_base": 12751.6, "taker_buy_quote": 1925.38088 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1514, "high": 0.1519, "low": 0.1498, "close": 0.15, "volume": 37867.2, "close_time": 1773475199999, "quote_volume": 5712.11636, "trades": 284, "taker_buy_base": 24987.4, "taker_buy_quote": 3771.42852 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1499, "high": 0.1524, "low": 0.1497, "close": 0.1521, "volume": 52154.8, "close_time": 1773489599999, "quote_volume": 7884.59427, "trades": 435, "taker_buy_base": 37351.7, "taker_buy_quote": 5644.62709 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1521, "high": 0.1532, "low": 0.1513, "close": 0.1521, "volume": 15972.9, "close_time": 1773503999999, "quote_volume": 2431.77281, "trades": 179, "taker_buy_base": 10313.1, "taker_buy_quote": 1570.76937 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.152, "high": 0.1528, "low": 0.1515, "close": 0.1519, "volume": 17294.1, "close_time": 1773518399999, "quote_volume": 2632.16902, "trades": 175, "taker_buy_base": 6484.5, "taker_buy_quote": 986.28647 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1519, "high": 0.1533, "low": 0.1513, "close": 0.1533, "volume": 12574.8, "close_time": 1773532799999, "quote_volume": 1914.01252, "trades": 182, "taker_buy_base": 8885.3, "taker_buy_quote": 1352.44317 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.153, "high": 0.1543, "low": 0.1523, "close": 0.1532, "volume": 27033.2, "close_time": 1773547199999, "quote_volume": 4149.52232, "trades": 237, "taker_buy_base": 18610.7, "taker_buy_quote": 2857.83728 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1533, "high": 0.1534, "low": 0.1524, "close": 0.1533, "volume": 17666.7, "close_time": 1773561599999, "quote_volume": 2701.85414, "trades": 198, "taker_buy_base": 8089.6, "taker_buy_quote": 1236.96342 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1534, "high": 0.1536, "low": 0.1523, "close": 0.1525, "volume": 15937.9, "close_time": 1773575999999, "quote_volume": 2435.55957, "trades": 229, "taker_buy_base": 7098.3, "taker_buy_quote": 1084.92292 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1525, "high": 0.1528, "low": 0.1508, "close": 0.1526, "volume": 36619.9, "close_time": 1773590399999, "quote_volume": 5565.84421, "trades": 593, "taker_buy_base": 13452.8, "taker_buy_quote": 2046.1576 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1525, "high": 0.1538, "low": 0.1524, "close": 0.1532, "volume": 34188.1, "close_time": 1773604799999, "quote_volume": 5237.19575, "trades": 606, "taker_buy_base": 14749.7, "taker_buy_quote": 2259.74071 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1533, "high": 0.1543, "low": 0.1529, "close": 0.1541, "volume": 32573.9, "close_time": 1773619199999, "quote_volume": 5002.47564, "trades": 651, "taker_buy_base": 15693.5, "taker_buy_quote": 2410.46813 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1543, "high": 0.1543, "low": 0.1523, "close": 0.1536, "volume": 26659.1, "close_time": 1773633599999, "quote_volume": 4092.86197, "trades": 324, "taker_buy_base": 12339.2, "taker_buy_quote": 1894.6329 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1536, "high": 0.1549, "low": 0.1535, "close": 0.1546, "volume": 35871.1, "close_time": 1773647999999, "quote_volume": 5539.65292, "trades": 519, "taker_buy_base": 14074.5, "taker_buy_quote": 2173.04341 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1548, "high": 0.1601, "low": 0.1541, "close": 0.1584, "volume": 122654.6, "close_time": 1773662399999, "quote_volume": 19313.99201, "trades": 1110, "taker_buy_base": 59110.0, "taker_buy_quote": 9292.57438 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1585, "high": 0.1585, "low": 0.1545, "close": 0.1553, "volume": 73031.5, "close_time": 1773676799999, "quote_volume": 11440.9071, "trades": 1153, "taker_buy_base": 19298.6, "taker_buy_quote": 3025.46462 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1554, "high": 0.1573, "low": 0.155, "close": 0.1566, "volume": 35125.2, "close_time": 1773691199999, "quote_volume": 5501.2002, "trades": 568, "taker_buy_base": 14291.8, "taker_buy_quote": 2238.73375 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1566, "high": 0.1588, "low": 0.1566, "close": 0.1585, "volume": 25337.4, "close_time": 1773705599999, "quote_volume": 4006.7655, "trades": 452, "taker_buy_base": 11084.4, "taker_buy_quote": 1752.87059 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1585, "high": 0.1603, "low": 0.1558, "close": 0.1562, "volume": 45400.0, "close_time": 1773719999999, "quote_volume": 7202.31834, "trades": 549, "taker_buy_base": 23051.4, "taker_buy_quote": 3666.14385 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1563, "high": 0.1572, "low": 0.1546, "close": 0.157, "volume": 27860.6, "close_time": 1773734399999, "quote_volume": 4345.7149, "trades": 390, "taker_buy_base": 16631.2, "taker_buy_quote": 2594.82223 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1569, "high": 0.1587, "low": 0.1565, "close": 0.1578, "volume": 37388.5, "close_time": 1773748799999, "quote_volume": 5894.64839, "trades": 436, "taker_buy_base": 22069.0, "taker_buy_quote": 3481.91243 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1578, "high": 0.1583, "low": 0.155, "close": 0.1575, "volume": 62182.0, "close_time": 1773763199999, "quote_volume": 9730.0061, "trades": 712, "taker_buy_base": 32509.5, "taker_buy_quote": 5090.55719 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1577, "high": 0.1581, "low": 0.1569, "close": 0.1572, "volume": 22273.3, "close_time": 1773777599999, "quote_volume": 3510.56328, "trades": 201, "taker_buy_base": 14710.6, "taker_buy_quote": 2318.86657 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1575, "high": 0.1583, "low": 0.1571, "close": 0.1575, "volume": 17762.2, "close_time": 1773791999999, "quote_volume": 2797.07625, "trades": 174, "taker_buy_base": 2934.9, "taker_buy_quote": 462.57089 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1577, "high": 0.1599, "low": 0.1562, "close": 0.1599, "volume": 54094.8, "close_time": 1773806399999, "quote_volume": 8568.0873, "trades": 526, "taker_buy_base": 22462.7, "taker_buy_quote": 3558.30502 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1597, "high": 0.1599, "low": 0.1574, "close": 0.1581, "volume": 22405.6, "close_time": 1773820799999, "quote_volume": 3564.02774, "trades": 357, "taker_buy_base": 13967.8, "taker_buy_quote": 2222.79745 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1581, "high": 0.1588, "low": 0.1543, "close": 0.1556, "volume": 85702.8, "close_time": 1773835199999, "quote_volume": 13480.01823, "trades": 698, "taker_buy_base": 33581.3, "taker_buy_quote": 5275.7314 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1553, "high": 0.1558, "low": 0.1501, "close": 0.1516, "volume": 87621.3, "close_time": 1773849599999, "quote_volume": 13421.11676, "trades": 954, "taker_buy_base": 39133.3, "taker_buy_quote": 6007.53566 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1513, "high": 0.1526, "low": 0.1504, "close": 0.1514, "volume": 37687.1, "close_time": 1773863999999, "quote_volume": 5714.19583, "trades": 276, "taker_buy_base": 26539.5, "taker_buy_quote": 4027.43923 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1513, "high": 0.1536, "low": 0.1505, "close": 0.1535, "volume": 20083.0, "close_time": 1773878399999, "quote_volume": 3060.61523, "trades": 208, "taker_buy_base": 11403.0, "taker_buy_quote": 1739.48624 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1535, "high": 0.1537, "low": 0.1514, "close": 0.1525, "volume": 63115.8, "close_time": 1773892799999, "quote_volume": 9623.21906, "trades": 240, "taker_buy_base": 35255.8, "taker_buy_quote": 5377.44739 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1522, "high": 0.1523, "low": 0.1491, "close": 0.1496, "volume": 42120.9, "close_time": 1773907199999, "quote_volume": 6357.86778, "trades": 209, "taker_buy_base": 31667.7, "taker_buy_quote": 4781.61293 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1497, "high": 0.1516, "low": 0.1496, "close": 0.1506, "volume": 13919.9, "close_time": 1773921599999, "quote_volume": 2093.88532, "trades": 105, "taker_buy_base": 9963.8, "taker_buy_quote": 1498.11667 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1503, "high": 0.1503, "low": 0.1483, "close": 0.1491, "volume": 19189.3, "close_time": 1773935999999, "quote_volume": 2861.72265, "trades": 155, "taker_buy_base": 9726.3, "taker_buy_quote": 1450.58265 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1489, "high": 0.1509, "low": 0.1486, "close": 0.1505, "volume": 18635.4, "close_time": 1773950399999, "quote_volume": 2792.49031, "trades": 124, "taker_buy_base": 12715.0, "taker_buy_quote": 1906.57356 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1505, "high": 0.151, "low": 0.1496, "close": 0.1504, "volume": 10635.9, "close_time": 1773964799999, "quote_volume": 1596.62643, "trades": 100, "taker_buy_base": 6814.7, "taker_buy_quote": 1023.08435 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1504, "high": 0.1528, "low": 0.1503, "close": 0.1525, "volume": 17922.6, "close_time": 1773979199999, "quote_volume": 2722.74639, "trades": 250, "taker_buy_base": 7380.2, "taker_buy_quote": 1120.14159 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1524, "high": 0.1537, "low": 0.1519, "close": 0.1534, "volume": 51586.9, "close_time": 1773993599999, "quote_volume": 7883.10552, "trades": 968, "taker_buy_base": 22742.5, "taker_buy_quote": 3477.2184 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1534, "high": 0.1544, "low": 0.1532, "close": 0.1539, "volume": 62412.8, "close_time": 1774007999999, "quote_volume": 9608.0345, "trades": 970, "taker_buy_base": 24800.6, "taker_buy_quote": 3818.85871 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1539, "high": 0.1558, "low": 0.1525, "close": 0.1533, "volume": 81134.2, "close_time": 1774022399999, "quote_volume": 12503.48868, "trades": 1051, "taker_buy_base": 40402.8, "taker_buy_quote": 6227.63732 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1537, "high": 0.155, "low": 0.1513, "close": 0.152, "volume": 20912.9, "close_time": 1774036799999, "quote_volume": 3195.22035, "trades": 249, "taker_buy_base": 9597.7, "taker_buy_quote": 1469.24532 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1522, "high": 0.1541, "low": 0.1517, "close": 0.1534, "volume": 9999.2, "close_time": 1774051199999, "quote_volume": 1530.7982, "trades": 184, "taker_buy_base": 3798.9, "taker_buy_quote": 581.45981 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1535, "high": 0.154, "low": 0.1529, "close": 0.1535, "volume": 11003.1, "close_time": 1774065599999, "quote_volume": 1688.5314, "trades": 175, "taker_buy_base": 4265.6, "taker_buy_quote": 655.24835 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1534, "high": 0.1541, "low": 0.1532, "close": 0.1536, "volume": 14334.2, "close_time": 1774079999999, "quote_volume": 2201.16523, "trades": 194, "taker_buy_base": 3210.6, "taker_buy_quote": 493.29131 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1536, "high": 0.1557, "low": 0.1533, "close": 0.154, "volume": 22777.8, "close_time": 1774094399999, "quote_volume": 3522.3199, "trades": 210, "taker_buy_base": 7390.1, "taker_buy_quote": 1142.49626 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1541, "high": 0.1545, "low": 0.1535, "close": 0.1543, "volume": 8246.8, "close_time": 1774108799999, "quote_volume": 1270.88399, "trades": 154, "taker_buy_base": 2608.4, "taker_buy_quote": 402.00145 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1543, "high": 0.1551, "low": 0.1535, "close": 0.1547, "volume": 85691.2, "close_time": 1774123199999, "quote_volume": 13263.94581, "trades": 256, "taker_buy_base": 7656.6, "taker_buy_quote": 1184.51906 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1548, "high": 0.1553, "low": 0.1513, "close": 0.1519, "volume": 25844.4, "close_time": 1774137599999, "quote_volume": 3977.77265, "trades": 289, "taker_buy_base": 10060.8, "taker_buy_quote": 1546.67499 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1515, "high": 0.1536, "low": 0.15, "close": 0.1531, "volume": 24271.5, "close_time": 1774151999999, "quote_volume": 3688.85828, "trades": 222, "taker_buy_base": 8692.1, "taker_buy_quote": 1320.80687 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1538, "high": 0.1556, "low": 0.153, "close": 0.153, "volume": 35025.4, "close_time": 1774166399999, "quote_volume": 5415.86197, "trades": 177, "taker_buy_base": 25404.9, "taker_buy_quote": 3932.64501 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1529, "high": 0.1538, "low": 0.1513, "close": 0.1513, "volume": 48957.8, "close_time": 1774180799999, "quote_volume": 7466.49017, "trades": 282, "taker_buy_base": 21182.3, "taker_buy_quote": 3233.70058 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1514, "high": 0.1522, "low": 0.1503, "close": 0.151, "volume": 59829.4, "close_time": 1774195199999, "quote_volume": 9055.05795, "trades": 256, "taker_buy_base": 41141.1, "taker_buy_quote": 6228.47606 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1509, "high": 0.1711, "low": 0.1508, "close": 0.1536, "volume": 1238957.5, "close_time": 1774209599999, "quote_volume": 195375.98086, "trades": 4314, "taker_buy_base": 671659.0, "taker_buy_quote": 106156.45926 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1539, "high": 0.1601, "low": 0.1539, "close": 0.1595, "volume": 154624.0, "close_time": 1774223999999, "quote_volume": 24336.8125, "trades": 909, "taker_buy_base": 72142.6, "taker_buy_quote": 11337.42764 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1597, "high": 0.1697, "low": 0.157, "close": 0.1637, "volume": 193912.3, "close_time": 1774238399999, "quote_volume": 31543.78728, "trades": 2112, "taker_buy_base": 97546.2, "taker_buy_quote": 15880.00713 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1637, "high": 0.1705, "low": 0.1634, "close": 0.1665, "volume": 397570.6, "close_time": 1774252799999, "quote_volume": 66440.54744, "trades": 2904, "taker_buy_base": 215652.6, "taker_buy_quote": 36044.28636 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1664, "high": 0.1775, "low": 0.1664, "close": 0.1736, "volume": 683387.5, "close_time": 1774267199999, "quote_volume": 117294.10914, "trades": 6021, "taker_buy_base": 341137.0, "taker_buy_quote": 58556.69506 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1736, "high": 0.1792, "low": 0.1687, "close": 0.1702, "volume": 696058.5, "close_time": 1774281599999, "quote_volume": 121563.52264, "trades": 4536, "taker_buy_base": 339076.0, "taker_buy_quote": 59451.82017 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1706, "high": 0.1708, "low": 0.166, "close": 0.1662, "volume": 172938.2, "close_time": 1774295999999, "quote_volume": 29054.00176, "trades": 1039, "taker_buy_base": 62305.7, "taker_buy_quote": 10480.50093 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1663, "high": 0.1695, "low": 0.1652, "close": 0.1674, "volume": 95280.1, "close_time": 1774310399999, "quote_volume": 15927.41507, "trades": 884, "taker_buy_base": 50855.0, "taker_buy_quote": 8499.26283 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1675, "high": 0.1724, "low": 0.1644, "close": 0.1708, "volume": 91696.7, "close_time": 1774324799999, "quote_volume": 15492.72238, "trades": 879, "taker_buy_base": 50461.0, "taker_buy_quote": 8531.45308 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1709, "high": 0.175, "low": 0.1699, "close": 0.1704, "volume": 159237.3, "close_time": 1774339199999, "quote_volume": 27530.17769, "trades": 959, "taker_buy_base": 83924.0, "taker_buy_quote": 14509.80181 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1705, "high": 0.1785, "low": 0.1705, "close": 0.1763, "volume": 176927.4, "close_time": 1774353599999, "quote_volume": 30995.34766, "trades": 1186, "taker_buy_base": 57255.4, "taker_buy_quote": 9971.14129 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1763, "high": 0.1835, "low": 0.1689, "close": 0.1689, "volume": 462622.3, "close_time": 1774367999999, "quote_volume": 81628.11356, "trades": 2310, "taker_buy_base": 264550.5, "taker_buy_quote": 46698.86702 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1693, "high": 0.1736, "low": 0.1674, "close": 0.1729, "volume": 41873.7, "close_time": 1774382399999, "quote_volume": 7141.51122, "trades": 323, "taker_buy_base": 24376.7, "taker_buy_quote": 4163.17671 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.173, "high": 0.1767, "low": 0.1721, "close": 0.1745, "volume": 47223.3, "close_time": 1774396799999, "quote_volume": 8246.04754, "trades": 322, "taker_buy_base": 26381.9, "taker_buy_quote": 4617.85591 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1746, "high": 0.1825, "low": 0.1728, "close": 0.1783, "volume": 246652.6, "close_time": 1774411199999, "quote_volume": 44147.74709, "trades": 1198, "taker_buy_base": 126107.7, "taker_buy_quote": 22540.37304 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1793, "high": 0.1881, "low": 0.1778, "close": 0.1821, "volume": 231465.3, "close_time": 1774425599999, "quote_volume": 42436.00402, "trades": 1378, "taker_buy_base": 111041.9, "taker_buy_quote": 20410.06265 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1819, "high": 0.1841, "low": 0.1742, "close": 0.1742, "volume": 92633.8, "close_time": 1774439999999, "quote_volume": 16641.14853, "trades": 694, "taker_buy_base": 60701.5, "taker_buy_quote": 10926.49028 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1743, "high": 0.1761, "low": 0.1692, "close": 0.1704, "volume": 66908.7, "close_time": 1774454399999, "quote_volume": 11587.20338, "trades": 392, "taker_buy_base": 39576.7, "taker_buy_quote": 6847.05088 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1698, "high": 0.1743, "low": 0.1698, "close": 0.173, "volume": 34136.6, "close_time": 1774468799999, "quote_volume": 5889.29667, "trades": 222, "taker_buy_base": 13391.5, "taker_buy_quote": 2300.99576 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1728, "high": 0.1737, "low": 0.1707, "close": 0.1708, "volume": 19831.8, "close_time": 1774483199999, "quote_volume": 3416.25, "trades": 158, "taker_buy_base": 10826.6, "taker_buy_quote": 1861.38804 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1709, "high": 0.1717, "low": 0.163, "close": 0.1631, "volume": 44397.4, "close_time": 1774497599999, "quote_volume": 7425.54905, "trades": 332, "taker_buy_base": 28548.5, "taker_buy_quote": 4774.25151 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.163, "high": 0.1736, "low": 0.1629, "close": 0.1726, "volume": 103716.3, "close_time": 1774511999999, "quote_volume": 17370.65699, "trades": 492, "taker_buy_base": 58080.2, "taker_buy_quote": 9705.70556 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1721, "high": 0.1781, "low": 0.1705, "close": 0.1769, "volume": 255981.6, "close_time": 1774526399999, "quote_volume": 44789.17721, "trades": 1100, "taker_buy_base": 114178.1, "taker_buy_quote": 19947.58967 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1761, "high": 0.1862, "low": 0.1667, "close": 0.1826, "volume": 393312.4, "close_time": 1774540799999, "quote_volume": 70207.0887, "trades": 2168, "taker_buy_base": 233541.5, "taker_buy_quote": 41566.54094 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1827, "high": 0.1831, "low": 0.1766, "close": 0.1772, "volume": 159116.5, "close_time": 1774555199999, "quote_volume": 28543.04997, "trades": 554, "taker_buy_base": 95058.7, "taker_buy_quote": 17046.46321 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1774, "high": 0.1798, "low": 0.1747, "close": 0.1748, "volume": 57106.9, "close_time": 1774569599999, "quote_volume": 10108.48235, "trades": 376, "taker_buy_base": 35172.8, "taker_buy_quote": 6234.11858 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.175, "high": 0.1843, "low": 0.1748, "close": 0.1773, "volume": 242646.6, "close_time": 1774583999999, "quote_volume": 43522.21975, "trades": 1055, "taker_buy_base": 126473.3, "taker_buy_quote": 22682.74418 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1766, "high": 0.1777, "low": 0.1719, "close": 0.173, "volume": 186387.6, "close_time": 1774598399999, "quote_volume": 32514.9314, "trades": 729, "taker_buy_base": 100749.7, "taker_buy_quote": 17603.83226 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1728, "high": 0.1755, "low": 0.1684, "close": 0.1693, "volume": 162953.6, "close_time": 1774612799999, "quote_volume": 28022.29058, "trades": 684, "taker_buy_base": 89718.2, "taker_buy_quote": 15452.7848 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1696, "high": 0.1708, "low": 0.1653, "close": 0.1672, "volume": 91007.7, "close_time": 1774627199999, "quote_volume": 15314.36694, "trades": 514, "taker_buy_base": 57628.6, "taker_buy_quote": 9719.39728 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1671, "high": 0.1686, "low": 0.1642, "close": 0.1654, "volume": 49594.8, "close_time": 1774641599999, "quote_volume": 8216.74241, "trades": 226, "taker_buy_base": 21856.9, "taker_buy_quote": 3641.41625 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1654, "high": 0.1654, "low": 0.1634, "close": 0.1648, "volume": 28333.5, "close_time": 1774655999999, "quote_volume": 4658.1274, "trades": 150, "taker_buy_base": 19631.1, "taker_buy_quote": 3228.84403 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1649, "high": 0.1668, "low": 0.1612, "close": 0.1668, "volume": 47186.4, "close_time": 1774670399999, "quote_volume": 7720.75498, "trades": 243, "taker_buy_base": 21096.9, "taker_buy_quote": 3457.96559 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1667, "high": 0.1705, "low": 0.1656, "close": 0.1687, "volume": 55340.2, "close_time": 1774684799999, "quote_volume": 9311.17061, "trades": 433, "taker_buy_base": 29898.1, "taker_buy_quote": 5022.01874 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1695, "high": 0.1707, "low": 0.1672, "close": 0.1689, "volume": 97034.7, "close_time": 1774699199999, "quote_volume": 16410.24752, "trades": 321, "taker_buy_base": 34742.5, "taker_buy_quote": 5860.23144 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1683, "high": 0.1695, "low": 0.1651, "close": 0.1659, "volume": 60882.6, "close_time": 1774713599999, "quote_volume": 10172.40743, "trades": 305, "taker_buy_base": 45071.2, "taker_buy_quote": 7524.8779 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1663, "high": 0.1766, "low": 0.1659, "close": 0.1711, "volume": 372709.8, "close_time": 1774727999999, "quote_volume": 63619.16418, "trades": 1578, "taker_buy_base": 191775.1, "taker_buy_quote": 32718.32508 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1709, "high": 0.171, "low": 0.1662, "close": 0.1671, "volume": 25943.2, "close_time": 1774742399999, "quote_volume": 4386.46393, "trades": 148, "taker_buy_base": 15535.3, "taker_buy_quote": 2627.206 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1666, "high": 0.1666, "low": 0.164, "close": 0.165, "volume": 26075.4, "close_time": 1774756799999, "quote_volume": 4294.52359, "trades": 166, "taker_buy_base": 8883.7, "taker_buy_quote": 1464.77759 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1651, "high": 0.1657, "low": 0.1634, "close": 0.1638, "volume": 22192.8, "close_time": 1774771199999, "quote_volume": 3647.13453, "trades": 167, "taker_buy_base": 12384.9, "taker_buy_quote": 2034.45364 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1639, "high": 0.1644, "low": 0.1615, "close": 0.1623, "volume": 25587.5, "close_time": 1774785599999, "quote_volume": 4169.65459, "trades": 158, "taker_buy_base": 18408.0, "taker_buy_quote": 2999.64205 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1624, "high": 0.1624, "low": 0.1571, "close": 0.1574, "volume": 72145.8, "close_time": 1774799999999, "quote_volume": 11551.20508, "trades": 351, "taker_buy_base": 44000.5, "taker_buy_quote": 7061.66989 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1573, "high": 0.1586, "low": 0.1568, "close": 0.157, "volume": 32355.6, "close_time": 1774814399999, "quote_volume": 5108.49607, "trades": 138, "taker_buy_base": 8657.5, "taker_buy_quote": 1366.75441 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.157, "high": 0.1581, "low": 0.1542, "close": 0.1562, "volume": 27313.0, "close_time": 1774828799999, "quote_volume": 4272.36818, "trades": 106, "taker_buy_base": 23723.5, "taker_buy_quote": 3709.24666 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.156, "high": 0.1609, "low": 0.1557, "close": 0.1585, "volume": 28292.9, "close_time": 1774843199999, "quote_volume": 4482.81138, "trades": 187, "taker_buy_base": 13840.2, "taker_buy_quote": 2183.79094 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1585, "high": 0.159, "low": 0.1563, "close": 0.158, "volume": 24476.3, "close_time": 1774857599999, "quote_volume": 3854.06105, "trades": 123, "taker_buy_base": 19115.9, "taker_buy_quote": 3010.47222 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1576, "high": 0.1598, "low": 0.1566, "close": 0.1588, "volume": 11296.6, "close_time": 1774871999999, "quote_volume": 1791.6318, "trades": 81, "taker_buy_base": 4011.3, "taker_buy_quote": 635.18344 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1588, "high": 0.1615, "low": 0.1576, "close": 0.1584, "volume": 23900.2, "close_time": 1774886399999, "quote_volume": 3810.71262, "trades": 158, "taker_buy_base": 6180.3, "taker_buy_quote": 985.07863 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1583, "high": 0.1585, "low": 0.1536, "close": 0.1544, "volume": 11745.0, "close_time": 1774900799999, "quote_volume": 1825.79954, "trades": 125, "taker_buy_base": 5423.8, "taker_buy_quote": 844.64886 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1548, "high": 0.1576, "low": 0.1544, "close": 0.1559, "volume": 27377.4, "close_time": 1774915199999, "quote_volume": 4275.9756, "trades": 132, "taker_buy_base": 24022.6, "taker_buy_quote": 3752.50499 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1557, "high": 0.1601, "low": 0.155, "close": 0.1578, "volume": 23305.1, "close_time": 1774929599999, "quote_volume": 3695.81536, "trades": 137, "taker_buy_base": 5253.6, "taker_buy_quote": 829.8341 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1579, "high": 0.1636, "low": 0.1576, "close": 0.1593, "volume": 171334.7, "close_time": 1774943999999, "quote_volume": 27519.7908, "trades": 489, "taker_buy_base": 90947.7, "taker_buy_quote": 14505.0085 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1593, "high": 0.163, "low": 0.1577, "close": 0.1604, "volume": 90305.9, "close_time": 1774958399999, "quote_volume": 14498.96833, "trades": 487, "taker_buy_base": 40721.2, "taker_buy_quote": 6518.40389 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.161, "high": 0.1629, "low": 0.1578, "close": 0.161, "volume": 46408.1, "close_time": 1774972799999, "quote_volume": 7456.24731, "trades": 364, "taker_buy_base": 22405.4, "taker_buy_quote": 3603.38421 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.161, "high": 0.1644, "low": 0.1609, "close": 0.164, "volume": 28723.4, "close_time": 1774987199999, "quote_volume": 4673.48308, "trades": 179, "taker_buy_base": 17512.4, "taker_buy_quote": 2848.27345 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1639, "high": 0.1651, "low": 0.1611, "close": 0.1611, "volume": 23775.8, "close_time": 1775001599999, "quote_volume": 3908.34835, "trades": 120, "taker_buy_base": 14678.8, "taker_buy_quote": 2414.70084 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1606, "high": 0.1616, "low": 0.1598, "close": 0.1616, "volume": 23099.0, "close_time": 1775015999999, "quote_volume": 3705.30173, "trades": 70, "taker_buy_base": 15366.3, "taker_buy_quote": 2467.03179 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1613, "high": 0.1627, "low": 0.1596, "close": 0.1627, "volume": 9125.6, "close_time": 1775030399999, "quote_volume": 1462.99652, "trades": 83, "taker_buy_base": 7314.0, "taker_buy_quote": 1172.31903 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1624, "high": 0.1641, "low": 0.162, "close": 0.1632, "volume": 10161.3, "close_time": 1775044799999, "quote_volume": 1656.77851, "trades": 95, "taker_buy_base": 6906.7, "taker_buy_quote": 1125.84555 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.163, "high": 0.1645, "low": 0.1621, "close": 0.163, "volume": 56750.2, "close_time": 1775059199999, "quote_volume": 9275.81151, "trades": 229, "taker_buy_base": 35231.7, "taker_buy_quote": 5762.25791 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1635, "high": 0.1647, "low": 0.1624, "close": 0.1634, "volume": 12500.2, "close_time": 1775073599999, "quote_volume": 2042.83983, "trades": 99, "taker_buy_base": 6477.5, "taker_buy_quote": 1060.56668 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1634, "high": 0.1634, "low": 0.1616, "close": 0.1617, "volume": 8781.7, "close_time": 1775087999999, "quote_volume": 1426.75697, "trades": 53, "taker_buy_base": 2281.6, "taker_buy_quote": 369.36431 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1616, "high": 0.1643, "low": 0.1571, "close": 0.1574, "volume": 45582.1, "close_time": 1775102399999, "quote_volume": 7349.93674, "trades": 198, "taker_buy_base": 36856.2, "taker_buy_quote": 5954.81949 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1576, "high": 0.1617, "low": 0.1571, "close": 0.1616, "volume": 22060.1, "close_time": 1775116799999, "quote_volume": 3518.34234, "trades": 125, "taker_buy_base": 14938.0, "taker_buy_quote": 2380.79471 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1613, "high": 0.1618, "low": 0.1593, "close": 0.1595, "volume": 7916.5, "close_time": 1775131199999, "quote_volume": 1270.46025, "trades": 119, "taker_buy_base": 4680.4, "taker_buy_quote": 750.86193 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1595, "high": 0.1595, "low": 0.1528, "close": 0.1574, "volume": 91422.7, "close_time": 1775145599999, "quote_volume": 14256.5285, "trades": 208, "taker_buy_base": 31656.9, "taker_buy_quote": 4930.31524 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1573, "high": 0.1576, "low": 0.156, "close": 0.1576, "volume": 6352.9, "close_time": 1775159999999, "quote_volume": 996.1067, "trades": 65, "taker_buy_base": 5164.8, "taker_buy_quote": 809.53626 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1574, "high": 0.1574, "low": 0.155, "close": 0.156, "volume": 7944.9, "close_time": 1775174399999, "quote_volume": 1237.88496, "trades": 49, "taker_buy_base": 1889.7, "taker_buy_quote": 295.14844 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1553, "high": 0.1558, "low": 0.1541, "close": 0.1552, "volume": 154682.5, "close_time": 1775188799999, "quote_volume": 23960.76947, "trades": 128, "taker_buy_base": 15909.7, "taker_buy_quote": 2466.86359 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1552, "high": 0.1575, "low": 0.1549, "close": 0.1569, "volume": 17947.6, "close_time": 1775203199999, "quote_volume": 2801.034, "trades": 52, "taker_buy_base": 17050.8, "taker_buy_quote": 2660.6437 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1569, "high": 0.1579, "low": 0.1567, "close": 0.1578, "volume": 15699.9, "close_time": 1775217599999, "quote_volume": 2467.67235, "trades": 57, "taker_buy_base": 8583.9, "taker_buy_quote": 1349.77809 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1579, "high": 0.1593, "low": 0.1562, "close": 0.1593, "volume": 59973.2, "close_time": 1775231999999, "quote_volume": 9474.48711, "trades": 178, "taker_buy_base": 51865.9, "taker_buy_quote": 8198.06165 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1591, "high": 0.1636, "low": 0.1589, "close": 0.1625, "volume": 119193.3, "close_time": 1775246399999, "quote_volume": 19219.88175, "trades": 195, "taker_buy_base": 95264.6, "taker_buy_quote": 15368.46177 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1626, "high": 0.1652, "low": 0.1615, "close": 0.1634, "volume": 94118.6, "close_time": 1775260799999, "quote_volume": 15413.26576, "trades": 197, "taker_buy_base": 58804.9, "taker_buy_quote": 9647.29582 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1628, "high": 0.1654, "low": 0.1616, "close": 0.1648, "volume": 16399.7, "close_time": 1775275199999, "quote_volume": 2676.41684, "trades": 41, "taker_buy_base": 11498.3, "taker_buy_quote": 1882.31762 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1656, "high": 0.1666, "low": 0.1627, "close": 0.1652, "volume": 40170.4, "close_time": 1775289599999, "quote_volume": 6618.65148, "trades": 101, "taker_buy_base": 18310.8, "taker_buy_quote": 3029.03374 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1653, "high": 0.1688, "low": 0.1643, "close": 0.1653, "volume": 84259.8, "close_time": 1775303999999, "quote_volume": 14003.9493, "trades": 217, "taker_buy_base": 35428.1, "taker_buy_quote": 5903.85837 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1649, "high": 0.1655, "low": 0.1637, "close": 0.1641, "volume": 27811.0, "close_time": 1775318399999, "quote_volume": 4587.37991, "trades": 87, "taker_buy_base": 16892.1, "taker_buy_quote": 2788.11413 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.164, "high": 0.1662, "low": 0.164, "close": 0.1653, "volume": 18833.8, "close_time": 1775332799999, "quote_volume": 3114.09969, "trades": 79, "taker_buy_base": 5582.1, "taker_buy_quote": 920.52215 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1651, "high": 0.1658, "low": 0.1641, "close": 0.1652, "volume": 11809.2, "close_time": 1775347199999, "quote_volume": 1947.43386, "trades": 44, "taker_buy_base": 5982.7, "taker_buy_quote": 987.69863 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1653, "high": 0.1653, "low": 0.1631, "close": 0.1641, "volume": 22498.0, "close_time": 1775361599999, "quote_volume": 3685.93272, "trades": 80, "taker_buy_base": 6597.2, "taker_buy_quote": 1080.29401 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.164, "high": 0.1644, "low": 0.1625, "close": 0.1628, "volume": 22170.8, "close_time": 1775375999999, "quote_volume": 3609.44555, "trades": 70, "taker_buy_base": 19146.5, "taker_buy_quote": 3116.74409 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1629, "high": 0.1663, "low": 0.1628, "close": 0.1646, "volume": 13939.5, "close_time": 1775390399999, "quote_volume": 2302.8792, "trades": 68, "taker_buy_base": 6432.7, "taker_buy_quote": 1060.5856 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1648, "high": 0.1727, "low": 0.1627, "close": 0.1714, "volume": 141924.8, "close_time": 1775404799999, "quote_volume": 23860.06084, "trades": 477, "taker_buy_base": 79955.0, "taker_buy_quote": 13417.65885 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1716, "high": 0.1736, "low": 0.1677, "close": 0.1729, "volume": 130201.3, "close_time": 1775419199999, "quote_volume": 22274.96684, "trades": 524, "taker_buy_base": 46359.4, "taker_buy_quote": 7934.37689 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1726, "high": 0.1739, "low": 0.1713, "close": 0.1721, "volume": 57699.7, "close_time": 1775433599999, "quote_volume": 9960.73432, "trades": 285, "taker_buy_base": 20343.3, "taker_buy_quote": 3515.2065 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1723, "high": 0.1765, "low": 0.1721, "close": 0.1759, "volume": 79286.9, "close_time": 1775447999999, "quote_volume": 13882.89871, "trades": 301, "taker_buy_base": 49699.3, "taker_buy_quote": 8717.29511 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1761, "high": 0.1796, "low": 0.175, "close": 0.177, "volume": 234798.0, "close_time": 1775462399999, "quote_volume": 41621.16413, "trades": 464, "taker_buy_base": 96332.8, "taker_buy_quote": 17063.58959 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1771, "high": 0.1784, "low": 0.1759, "close": 0.1784, "volume": 83364.2, "close_time": 1775476799999, "quote_volume": 14756.30671, "trades": 233, "taker_buy_base": 48497.3, "taker_buy_quote": 8575.49331 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1784, "high": 0.1824, "low": 0.1759, "close": 0.1779, "volume": 183230.9, "close_time": 1775491199999, "quote_volume": 32925.90574, "trades": 490, "taker_buy_base": 102626.9, "taker_buy_quote": 18444.46234 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1784, "high": 0.1806, "low": 0.1771, "close": 0.1777, "volume": 74997.4, "close_time": 1775505599999, "quote_volume": 13363.76043, "trades": 202, "taker_buy_base": 53721.1, "taker_buy_quote": 9567.51478 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1774, "high": 0.1799, "low": 0.1743, "close": 0.1751, "volume": 110042.4, "close_time": 1775519999999, "quote_volume": 19518.56623, "trades": 273, "taker_buy_base": 51184.4, "taker_buy_quote": 9088.51049 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1754, "high": 0.1762, "low": 0.1688, "close": 0.1722, "volume": 129732.3, "close_time": 1775534399999, "quote_volume": 22228.0049, "trades": 333, "taker_buy_base": 75432.0, "taker_buy_quote": 12933.52672 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1721, "high": 0.1737, "low": 0.1688, "close": 0.172, "volume": 83529.1, "close_time": 1775548799999, "quote_volume": 14339.24369, "trades": 174, "taker_buy_base": 39034.4, "taker_buy_quote": 6720.4594 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1718, "high": 0.1738, "low": 0.1693, "close": 0.1693, "volume": 52640.6, "close_time": 1775563199999, "quote_volume": 9058.71106, "trades": 220, "taker_buy_base": 38022.0, "taker_buy_quote": 6541.85255 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1694, "high": 0.1701, "low": 0.1661, "close": 0.1663, "volume": 28111.7, "close_time": 1775577599999, "quote_volume": 4729.31832, "trades": 137, "taker_buy_base": 18477.7, "taker_buy_quote": 3114.9483 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1668, "high": 0.1688, "low": 0.1654, "close": 0.1663, "volume": 24438.9, "close_time": 1775591999999, "quote_volume": 4080.90099, "trades": 120, "taker_buy_base": 13444.4, "taker_buy_quote": 2250.18344 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1664, "high": 0.1764, "low": 0.1662, "close": 0.176, "volume": 104173.6, "close_time": 1775606399999, "quote_volume": 17711.43041, "trades": 227, "taker_buy_base": 57291.2, "taker_buy_quote": 9699.83434 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1759, "high": 0.1775, "low": 0.1746, "close": 0.1759, "volume": 48883.0, "close_time": 1775620799999, "quote_volume": 8588.54765, "trades": 147, "taker_buy_base": 7569.2, "taker_buy_quote": 1332.10682 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.176, "high": 0.1825, "low": 0.176, "close": 0.1793, "volume": 54042.0, "close_time": 1775635199999, "quote_volume": 9720.44339, "trades": 209, "taker_buy_base": 32393.7, "taker_buy_quote": 5821.60282 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1789, "high": 0.2117, "low": 0.1771, "close": 0.1829, "volume": 967935.8, "close_time": 1775649599999, "quote_volume": 183942.83839, "trades": 3538, "taker_buy_base": 495572.6, "taker_buy_quote": 94429.12852 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1829, "high": 0.1873, "low": 0.1781, "close": 0.1795, "volume": 171379.5, "close_time": 1775663999999, "quote_volume": 31305.33673, "trades": 543, "taker_buy_base": 110629.7, "taker_buy_quote": 20265.80904 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1799, "high": 0.1815, "low": 0.1779, "close": 0.1783, "volume": 28703.2, "close_time": 1775678399999, "quote_volume": 5167.06746, "trades": 175, "taker_buy_base": 9351.1, "taker_buy_quote": 1681.56015 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1786, "high": 0.1801, "low": 0.1764, "close": 0.1784, "volume": 42378.5, "close_time": 1775692799999, "quote_volume": 7545.11471, "trades": 243, "taker_buy_base": 29057.3, "taker_buy_quote": 5175.77991 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1782, "high": 0.1885, "low": 0.1756, "close": 0.1851, "volume": 324955.5, "close_time": 1775707199999, "quote_volume": 59851.16288, "trades": 1178, "taker_buy_base": 115791.2, "taker_buy_quote": 21230.61977 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1849, "high": 0.1925, "low": 0.1832, "close": 0.1833, "volume": 507266.7, "close_time": 1775721599999, "quote_volume": 96185.70427, "trades": 2455, "taker_buy_base": 316091.9, "taker_buy_quote": 59797.6358 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1833, "high": 0.1846, "low": 0.1785, "close": 0.1823, "volume": 133726.1, "close_time": 1775735999999, "quote_volume": 24271.8517, "trades": 618, "taker_buy_base": 68480.6, "taker_buy_quote": 12441.12579 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1822, "high": 0.1843, "low": 0.1787, "close": 0.1842, "volume": 66166.8, "close_time": 1775750399999, "quote_volume": 11974.64357, "trades": 220, "taker_buy_base": 36495.9, "taker_buy_quote": 6621.44633 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1843, "high": 0.1878, "low": 0.1843, "close": 0.1864, "volume": 41077.6, "close_time": 1775764799999, "quote_volume": 7648.16901, "trades": 196, "taker_buy_base": 23521.6, "taker_buy_quote": 4381.30955 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1861, "high": 0.1877, "low": 0.1853, "close": 0.1868, "volume": 50353.0, "close_time": 1775779199999, "quote_volume": 9395.91833, "trades": 150, "taker_buy_base": 27579.1, "taker_buy_quote": 5141.40506 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1865, "high": 0.1865, "low": 0.181, "close": 0.1844, "volume": 36739.3, "close_time": 1775793599999, "quote_volume": 6745.18767, "trades": 175, "taker_buy_base": 22600.8, "taker_buy_quote": 4148.73358 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1839, "high": 0.1839, "low": 0.1787, "close": 0.1799, "volume": 35451.0, "close_time": 1775807999999, "quote_volume": 6407.4922, "trades": 164, "taker_buy_base": 21103.3, "taker_buy_quote": 3823.17001 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1795, "high": 0.1899, "low": 0.179, "close": 0.189, "volume": 134922.7, "close_time": 1775822399999, "quote_volume": 24870.73953, "trades": 547, "taker_buy_base": 71374.5, "taker_buy_quote": 13124.20129 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1889, "high": 0.1898, "low": 0.1851, "close": 0.1878, "volume": 75191.5, "close_time": 1775836799999, "quote_volume": 14092.5107, "trades": 486, "taker_buy_base": 49646.6, "taker_buy_quote": 9299.90079 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1881, "high": 0.1916, "low": 0.1881, "close": 0.1901, "volume": 51444.0, "close_time": 1775851199999, "quote_volume": 9761.25581, "trades": 155, "taker_buy_base": 35314.0, "taker_buy_quote": 6701.22402 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1895, "high": 0.1917, "low": 0.189, "close": 0.1898, "volume": 19423.0, "close_time": 1775865599999, "quote_volume": 3690.54089, "trades": 124, "taker_buy_base": 9338.0, "taker_buy_quote": 1771.6525 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1896, "high": 0.1921, "low": 0.1853, "close": 0.187, "volume": 79598.8, "close_time": 1775879999999, "quote_volume": 14979.1224, "trades": 237, "taker_buy_base": 18287.8, "taker_buy_quote": 3449.1787 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1866, "high": 0.1898, "low": 0.186, "close": 0.1869, "volume": 30651.2, "close_time": 1775894399999, "quote_volume": 5754.7254, "trades": 142, "taker_buy_base": 26679.5, "taker_buy_quote": 5010.32427 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1872, "high": 0.1913, "low": 0.186, "close": 0.1866, "volume": 86781.9, "close_time": 1775908799999, "quote_volume": 16341.93526, "trades": 162, "taker_buy_base": 31427.3, "taker_buy_quote": 5917.46894 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1868, "high": 0.1906, "low": 0.1867, "close": 0.1878, "volume": 18902.5, "close_time": 1775923199999, "quote_volume": 3554.02121, "trades": 66, "taker_buy_base": 17291.3, "taker_buy_quote": 3251.13766 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1882, "high": 0.1887, "low": 0.1882, "close": 0.1887, "volume": 399.7, "close_time": 1775937599999, "quote_volume": 75.30521, "trades": 7, "taker_buy_base": 349.7, "taker_buy_quote": 65.89521 } ] }, "1d": { "count": 216, "start_date": "2025-09-08T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.2001, "high": 3.5, "low": 0.2001, "close": 1.4345, "volume": 26744504.6, "close_time": 1757375999999, "quote_volume": 38992995.85474, "trades": 238587, "taker_buy_base": 13035321.6, "taker_buy_quote": 19094590.35582 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.438, "high": 1.5764, "low": 1.041, "close": 1.1164, "volume": 13961978.4, "close_time": 1757462399999, "quote_volume": 16944930.47542, "trades": 148249, "taker_buy_base": 6770821.4, "taker_buy_quote": 8214858.85981 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.1176, "high": 1.6, "low": 0.9794, "close": 1.0425, "volume": 10655123.2, "close_time": 1757548799999, "quote_volume": 12757134.70353, "trades": 124947, "taker_buy_base": 5334059.9, "taker_buy_quote": 6424150.59981 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.041, "high": 1.0416, "low": 0.8684, "close": 0.9078, "volume": 4408777.8, "close_time": 1757635199999, "quote_volume": 4123132.63123, "trades": 69257, "taker_buy_base": 2066984.8, "taker_buy_quote": 1934766.14771 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.9084, "high": 0.9444, "low": 0.877, "close": 0.9197, "volume": 3322344.4, "close_time": 1757721599999, "quote_volume": 3007365.23166, "trades": 67998, "taker_buy_base": 1571491.2, "taker_buy_quote": 1422127.76522 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.9195, "high": 1.0244, "low": 0.8935, "close": 1.0002, "volume": 6581091.2, "close_time": 1757807999999, "quote_volume": 6297749.95429, "trades": 84772, "taker_buy_base": 3229738.6, "taker_buy_quote": 3094045.81783 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.0004, "high": 1.1676, "low": 0.9611, "close": 1.0025, "volume": 8707586.5, "close_time": 1757894399999, "quote_volume": 9089213.1981, "trades": 112161, "taker_buy_base": 4062174.3, "taker_buy_quote": 4243890.29792 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.0017, "high": 1.0134, "low": 0.8346, "close": 0.8634, "volume": 4200277.0, "close_time": 1757980799999, "quote_volume": 3802967.12216, "trades": 77538, "taker_buy_base": 1871324.3, "taker_buy_quote": 1691418.71358 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.8633, "high": 0.8898, "low": 0.8208, "close": 0.8691, "volume": 3829665.0, "close_time": 1758067199999, "quote_volume": 3300293.26074, "trades": 81666, "taker_buy_base": 1870118.0, "taker_buy_quote": 1613735.02933 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.8683, "high": 0.8812, "low": 0.8223, "close": 0.8598, "volume": 3165581.0, "close_time": 1758153599999, "quote_volume": 2674072.14819, "trades": 75429, "taker_buy_base": 1621059.4, "taker_buy_quote": 1370013.17132 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.8599, "high": 0.8781, "low": 0.8387, "close": 0.8685, "volume": 3676201.7, "close_time": 1758239999999, "quote_volume": 3145147.52246, "trades": 68610, "taker_buy_base": 1826641.7, "taker_buy_quote": 1563127.98223 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.8688, "high": 0.9499, "low": 0.8533, "close": 0.9013, "volume": 9407001.2, "close_time": 1758326399999, "quote_volume": 8512099.74262, "trades": 150577, "taker_buy_base": 4756336.7, "taker_buy_quote": 4305713.42343 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.9008, "high": 0.9898, "low": 0.8456, "close": 0.9386, "volume": 11422392.2, "close_time": 1758412799999, "quote_volume": 10522917.02475, "trades": 141668, "taker_buy_base": 5609982.4, "taker_buy_quote": 5175272.33637 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.9387, "high": 1.096, "low": 0.9272, "close": 0.9715, "volume": 13169682.6, "close_time": 1758499199999, "quote_volume": 13148392.77263, "trades": 204994, "taker_buy_base": 6499872.5, "taker_buy_quote": 6494279.97287 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.9712, "high": 0.9959, "low": 0.7496, "close": 0.7649, "volume": 6936450.8, "close_time": 1758585599999, "quote_volume": 5769134.49487, "trades": 111066, "taker_buy_base": 3326776.2, "taker_buy_quote": 2767091.01561 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.7648, "high": 0.7703, "low": 0.7074, "close": 0.7507, "volume": 3343767.6, "close_time": 1758671999999, "quote_volume": 2467595.8379, "trades": 76337, "taker_buy_base": 1571056.4, "taker_buy_quote": 1159987.34196 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.7506, "high": 0.7626, "low": 0.701, "close": 0.7143, "volume": 2132548.4, "close_time": 1758758399999, "quote_volume": 1533126.79255, "trades": 54973, "taker_buy_base": 1086559.7, "taker_buy_quote": 781350.22528 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.7141, "high": 0.7214, "low": 0.59, "close": 0.5965, "volume": 6394015.9, "close_time": 1758844799999, "quote_volume": 4111849.38843, "trades": 87681, "taker_buy_base": 3195174.8, "taker_buy_quote": 2052069.51921 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.5966, "high": 0.6054, "low": 0.5508, "close": 0.586, "volume": 3244770.8, "close_time": 1758931199999, "quote_volume": 1878868.73695, "trades": 62341, "taker_buy_base": 1570144.1, "taker_buy_quote": 909792.96212 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.5857, "high": 0.5867, "low": 0.5379, "close": 0.5534, "volume": 2834279.6, "close_time": 1759017599999, "quote_volume": 1598674.73133, "trades": 40755, "taker_buy_base": 1516250.3, "taker_buy_quote": 854402.47419 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.5535, "high": 0.5537, "low": 0.5235, "close": 0.5522, "volume": 3775740.9, "close_time": 1759103999999, "quote_volume": 2026633.95805, "trades": 44337, "taker_buy_base": 1952901.4, "taker_buy_quote": 1048745.08172 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.5522, "high": 0.5522, "low": 0.456, "close": 0.4688, "volume": 5995485.8, "close_time": 1759190399999, "quote_volume": 2980246.46101, "trades": 65401, "taker_buy_base": 2749454.7, "taker_buy_quote": 1364825.78462 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.4686, "high": 0.4689, "low": 0.4041, "close": 0.4289, "volume": 5336243.0, "close_time": 1759276799999, "quote_volume": 2315299.31224, "trades": 51454, "taker_buy_base": 2541825.1, "taker_buy_quote": 1101297.85306 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4288, "high": 0.4751, "low": 0.4106, "close": 0.4595, "volume": 4037298.5, "close_time": 1759363199999, "quote_volume": 1796905.96775, "trades": 49186, "taker_buy_base": 1941168.9, "taker_buy_quote": 864686.71885 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.4596, "high": 0.4741, "low": 0.424, "close": 0.4447, "volume": 2072487.2, "close_time": 1759449599999, "quote_volume": 939900.65169, "trades": 40237, "taker_buy_base": 1017873.8, "taker_buy_quote": 462839.01785 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.445, "high": 0.6559, "low": 0.4426, "close": 0.6276, "volume": 16165023.6, "close_time": 1759535999999, "quote_volume": 9200231.60997, "trades": 133048, "taker_buy_base": 8291898.5, "taker_buy_quote": 4721680.29601 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.627, "high": 0.6333, "low": 0.5271, "close": 0.539, "volume": 3349947.7, "close_time": 1759622399999, "quote_volume": 1858833.03864, "trades": 40554, "taker_buy_base": 1694788.9, "taker_buy_quote": 942450.06625 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.5388, "high": 0.6724, "low": 0.5352, "close": 0.5949, "volume": 8631011.0, "close_time": 1759708799999, "quote_volume": 5351095.1349, "trades": 90080, "taker_buy_base": 4165103.9, "taker_buy_quote": 2581624.3154 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.5944, "high": 0.6269, "low": 0.5561, "close": 0.6198, "volume": 4705867.4, "close_time": 1759795199999, "quote_volume": 2738151.35644, "trades": 70113, "taker_buy_base": 2336517.6, "taker_buy_quote": 1360094.02688 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.6196, "high": 0.7178, "low": 0.6105, "close": 0.6265, "volume": 5472560.1, "close_time": 1759881599999, "quote_volume": 3591181.62527, "trades": 81136, "taker_buy_base": 2592246.6, "taker_buy_quote": 1703800.33092 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.6259, "high": 0.6549, "low": 0.5865, "close": 0.6511, "volume": 3301313.3, "close_time": 1759967999999, "quote_volume": 2018171.83791, "trades": 59905, "taker_buy_base": 1431246.9, "taker_buy_quote": 876709.36893 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.651, "high": 0.651, "low": 0.5472, "close": 0.5544, "volume": 3347232.7, "close_time": 1760054399999, "quote_volume": 1924838.0125, "trades": 55322, "taker_buy_base": 1649477.0, "taker_buy_quote": 944520.17733 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.5543, "high": 0.5549, "low": 0.1757, "close": 0.367, "volume": 5085523.6, "close_time": 1760140799999, "quote_volume": 2180647.71719, "trades": 65742, "taker_buy_base": 2500634.4, "taker_buy_quote": 1060091.63909 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.3664, "high": 0.4427, "low": 0.3388, "close": 0.3911, "volume": 4614989.9, "close_time": 1760227199999, "quote_volume": 1774223.59777, "trades": 55802, "taker_buy_base": 2257661.6, "taker_buy_quote": 868079.79431 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3909, "high": 0.48, "low": 0.3809, "close": 0.4388, "volume": 6317636.4, "close_time": 1760313599999, "quote_volume": 2790888.06607, "trades": 69585, "taker_buy_base": 3147235.0, "taker_buy_quote": 1393200.98578 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4387, "high": 0.4688, "low": 0.4313, "close": 0.4569, "volume": 2831043.4, "close_time": 1760399999999, "quote_volume": 1271773.55318, "trades": 49483, "taker_buy_base": 1402756.4, "taker_buy_quote": 630560.67289 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4566, "high": 0.4566, "low": 0.3916, "close": 0.4254, "volume": 2290345.2, "close_time": 1760486399999, "quote_volume": 949866.32084, "trades": 45617, "taker_buy_base": 1082667.3, "taker_buy_quote": 449201.6215 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.4249, "high": 0.4309, "low": 0.3839, "close": 0.393, "volume": 1834855.9, "close_time": 1760572799999, "quote_volume": 741660.23262, "trades": 37440, "taker_buy_base": 934769.1, "taker_buy_quote": 378328.05272 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3924, "high": 0.3956, "low": 0.3579, "close": 0.364, "volume": 2063056.8, "close_time": 1760659199999, "quote_volume": 779069.39421, "trades": 34839, "taker_buy_base": 1037333.3, "taker_buy_quote": 391632.92303 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3638, "high": 0.3641, "low": 0.32, "close": 0.343, "volume": 2407663.7, "close_time": 1760745599999, "quote_volume": 821527.43452, "trades": 30779, "taker_buy_base": 1222822.3, "taker_buy_quote": 416997.35228 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3429, "high": 0.3565, "low": 0.3292, "close": 0.3382, "volume": 1578018.0, "close_time": 1760831999999, "quote_volume": 538845.61253, "trades": 18436, "taker_buy_base": 855860.1, "taker_buy_quote": 292166.5602 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3381, "high": 0.3598, "low": 0.3283, "close": 0.3436, "volume": 1851950.1, "close_time": 1760918399999, "quote_volume": 636976.68994, "trades": 20098, "taker_buy_base": 916885.8, "taker_buy_quote": 315222.20739 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3428, "high": 0.3809, "low": 0.3349, "close": 0.3743, "volume": 1772597.2, "close_time": 1761004799999, "quote_volume": 624405.43562, "trades": 21453, "taker_buy_base": 957704.8, "taker_buy_quote": 337366.07601 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.374, "high": 0.4505, "low": 0.3663, "close": 0.3774, "volume": 11778580.3, "close_time": 1761091199999, "quote_volume": 4824382.88373, "trades": 63513, "taker_buy_base": 5445422.7, "taker_buy_quote": 2230035.36303 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3767, "high": 0.4093, "low": 0.3376, "close": 0.3513, "volume": 3919476.8, "close_time": 1761177599999, "quote_volume": 1486187.24326, "trades": 38301, "taker_buy_base": 1853111.3, "taker_buy_quote": 704223.16279 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3513, "high": 0.3616, "low": 0.3394, "close": 0.3616, "volume": 2237510.8, "close_time": 1761263999999, "quote_volume": 787464.77214, "trades": 23712, "taker_buy_base": 1055942.4, "taker_buy_quote": 371965.26164 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3613, "high": 0.3855, "low": 0.3484, "close": 0.3785, "volume": 2092762.8, "close_time": 1761350399999, "quote_volume": 765453.92272, "trades": 21994, "taker_buy_base": 988149.6, "taker_buy_quote": 361056.36369 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.378, "high": 0.44, "low": 0.3772, "close": 0.393, "volume": 5687667.6, "close_time": 1761436799999, "quote_volume": 2310626.24045, "trades": 41954, "taker_buy_base": 2606406.3, "taker_buy_quote": 1059860.1672 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3928, "high": 0.4186, "low": 0.3876, "close": 0.4031, "volume": 1980403.8, "close_time": 1761523199999, "quote_volume": 794109.38198, "trades": 23104, "taker_buy_base": 952147.6, "taker_buy_quote": 382213.62414 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.4, "high": 0.418, "low": 0.3706, "close": 0.3842, "volume": 2035536.7, "close_time": 1761609599999, "quote_volume": 799744.87446, "trades": 25270, "taker_buy_base": 1024563.2, "taker_buy_quote": 403128.64473 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3839, "high": 0.403, "low": 0.3564, "close": 0.3733, "volume": 2154928.6, "close_time": 1761695999999, "quote_volume": 808908.99759, "trades": 24704, "taker_buy_base": 1037210.9, "taker_buy_quote": 391121.21738 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3731, "high": 0.3965, "low": 0.3652, "close": 0.3779, "volume": 3170178.2, "close_time": 1761782399999, "quote_volume": 1207257.7165, "trades": 33605, "taker_buy_base": 1653849.5, "taker_buy_quote": 630239.15713 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3778, "high": 0.3883, "low": 0.3188, "close": 0.3338, "volume": 2529868.0, "close_time": 1761868799999, "quote_volume": 888010.78127, "trades": 29263, "taker_buy_base": 1286651.6, "taker_buy_quote": 450376.09684 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3338, "high": 0.3503, "low": 0.3302, "close": 0.3449, "volume": 1125952.7, "close_time": 1761955199999, "quote_volume": 385071.30132, "trades": 19614, "taker_buy_base": 580038.0, "taker_buy_quote": 198352.03362 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3448, "high": 0.3659, "low": 0.3427, "close": 0.3573, "volume": 1376324.2, "close_time": 1762041599999, "quote_volume": 487086.58658, "trades": 20178, "taker_buy_base": 702856.8, "taker_buy_quote": 248975.45694 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3569, "high": 0.3598, "low": 0.3361, "close": 0.3477, "volume": 743141.0, "close_time": 1762127999999, "quote_volume": 259345.70349, "trades": 17121, "taker_buy_base": 366831.6, "taker_buy_quote": 128133.73477 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3475, "high": 0.361, "low": 0.2823, "close": 0.2977, "volume": 2602875.5, "close_time": 1762214399999, "quote_volume": 811026.32788, "trades": 31643, "taker_buy_base": 1314728.5, "taker_buy_quote": 410451.28468 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2972, "high": 0.306, "low": 0.2696, "close": 0.2865, "volume": 1536890.3, "close_time": 1762300799999, "quote_volume": 443655.25918, "trades": 28598, "taker_buy_base": 765205.8, "taker_buy_quote": 220761.34297 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2864, "high": 0.2939, "low": 0.2715, "close": 0.2911, "volume": 995751.4, "close_time": 1762387199999, "quote_volume": 287007.27366, "trades": 19799, "taker_buy_base": 522078.1, "taker_buy_quote": 150480.50668 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2909, "high": 0.2909, "low": 0.2616, "close": 0.2657, "volume": 1011101.5, "close_time": 1762473599999, "quote_volume": 277491.63884, "trades": 18421, "taker_buy_base": 470887.9, "taker_buy_quote": 129722.72296 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2652, "high": 0.2931, "low": 0.2605, "close": 0.2894, "volume": 1764981.2, "close_time": 1762559999999, "quote_volume": 488922.74664, "trades": 27919, "taker_buy_base": 906121.4, "taker_buy_quote": 250294.48941 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2889, "high": 0.332, "low": 0.287, "close": 0.3013, "volume": 3601406.9, "close_time": 1762646399999, "quote_volume": 1107632.4101, "trades": 39550, "taker_buy_base": 1825772.9, "taker_buy_quote": 561558.70896 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3009, "high": 0.3009, "low": 0.2767, "close": 0.2948, "volume": 871493.9, "close_time": 1762732799999, "quote_volume": 249544.76798, "trades": 19134, "taker_buy_base": 403844.8, "taker_buy_quote": 115498.7112 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2926, "high": 0.308, "low": 0.2848, "close": 0.2938, "volume": 1181981.9, "close_time": 1762819199999, "quote_volume": 347955.41945, "trades": 21177, "taker_buy_base": 485049.6, "taker_buy_quote": 143081.76893 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.2941, "high": 0.2958, "low": 0.2735, "close": 0.2754, "volume": 1596249.1, "close_time": 1762905599999, "quote_volume": 455243.90262, "trades": 23886, "taker_buy_base": 649320.2, "taker_buy_quote": 185697.94408 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.275, "high": 0.2872, "low": 0.2635, "close": 0.2704, "volume": 1074549.6, "close_time": 1762991999999, "quote_volume": 296548.73092, "trades": 22208, "taker_buy_base": 646747.2, "taker_buy_quote": 178575.41665 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2701, "high": 0.2797, "low": 0.2515, "close": 0.2616, "volume": 1343879.9, "close_time": 1763078399999, "quote_volume": 363076.12037, "trades": 21323, "taker_buy_base": 451051.4, "taker_buy_quote": 121596.62394 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2612, "high": 0.2623, "low": 0.2427, "close": 0.2528, "volume": 905430.2, "close_time": 1763164799999, "quote_volume": 225387.42822, "trades": 4999, "taker_buy_base": 678385.5, "taker_buy_quote": 168270.65735 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2529, "high": 0.2649, "low": 0.2514, "close": 0.254, "volume": 320650.9, "close_time": 1763251199999, "quote_volume": 82337.31306, "trades": 3774, "taker_buy_base": 164909.2, "taker_buy_quote": 42329.67136 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2546, "high": 0.2593, "low": 0.2348, "close": 0.2454, "volume": 467489.5, "close_time": 1763337599999, "quote_volume": 113454.97347, "trades": 6369, "taker_buy_base": 185747.4, "taker_buy_quote": 45076.1976 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2457, "high": 0.255, "low": 0.2394, "close": 0.242, "volume": 1130749.9, "close_time": 1763423999999, "quote_volume": 278876.4512, "trades": 19865, "taker_buy_base": 553766.4, "taker_buy_quote": 136495.22068 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2419, "high": 0.2506, "low": 0.2363, "close": 0.2478, "volume": 902136.7, "close_time": 1763510399999, "quote_volume": 218968.81262, "trades": 20286, "taker_buy_base": 443938.7, "taker_buy_quote": 107702.86919 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2481, "high": 0.2514, "low": 0.2291, "close": 0.2439, "volume": 1170664.8, "close_time": 1763596799999, "quote_volume": 282864.92544, "trades": 22091, "taker_buy_base": 575133.8, "taker_buy_quote": 139332.64723 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2437, "high": 0.2542, "low": 0.2309, "close": 0.2374, "volume": 1124536.7, "close_time": 1763683199999, "quote_volume": 273340.81923, "trades": 22901, "taker_buy_base": 569851.5, "taker_buy_quote": 138607.3886 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2376, "high": 0.2473, "low": 0.2082, "close": 0.2471, "volume": 1867088.3, "close_time": 1763769599999, "quote_volume": 434183.63884, "trades": 33800, "taker_buy_base": 933584.9, "taker_buy_quote": 217130.52767 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2467, "high": 0.3, "low": 0.237, "close": 0.2466, "volume": 2260683.6, "close_time": 1763855999999, "quote_volume": 567133.53138, "trades": 30135, "taker_buy_base": 997966.7, "taker_buy_quote": 250169.87645 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2446, "high": 0.2625, "low": 0.2297, "close": 0.2371, "volume": 872001.2, "close_time": 1763942399999, "quote_volume": 205590.63489, "trades": 14638, "taker_buy_base": 496185.7, "taker_buy_quote": 116827.32518 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2371, "high": 0.2884, "low": 0.2371, "close": 0.2515, "volume": 3455452.5, "close_time": 1764028799999, "quote_volume": 894789.93346, "trades": 36473, "taker_buy_base": 1699487.5, "taker_buy_quote": 439888.2435 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2493, "high": 0.2581, "low": 0.2375, "close": 0.2474, "volume": 689850.5, "close_time": 1764115199999, "quote_volume": 168556.35534, "trades": 15781, "taker_buy_base": 362742.6, "taker_buy_quote": 88608.42042 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2477, "high": 0.2477, "low": 0.2345, "close": 0.2434, "volume": 494434.9, "close_time": 1764201599999, "quote_volume": 118682.04064, "trades": 11273, "taker_buy_base": 255173.2, "taker_buy_quote": 61345.5453 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2434, "high": 0.27, "low": 0.2395, "close": 0.2584, "volume": 1016007.9, "close_time": 1764287999999, "quote_volume": 259912.59515, "trades": 15589, "taker_buy_base": 577588.6, "taker_buy_quote": 147840.46769 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.257, "high": 0.2682, "low": 0.2372, "close": 0.2401, "volume": 873469.2, "close_time": 1764374399999, "quote_volume": 220270.57651, "trades": 15949, "taker_buy_base": 413118.1, "taker_buy_quote": 104283.34505 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2396, "high": 0.2451, "low": 0.236, "close": 0.236, "volume": 298786.8, "close_time": 1764460799999, "quote_volume": 71605.47276, "trades": 6905, "taker_buy_base": 159936.9, "taker_buy_quote": 38369.99243 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2355, "high": 0.2373, "low": 0.2296, "close": 0.2322, "volume": 276586.3, "close_time": 1764547199999, "quote_volume": 64668.7151, "trades": 7220, "taker_buy_base": 138931.2, "taker_buy_quote": 32451.56663 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.232, "high": 0.2328, "low": 0.2077, "close": 0.2162, "volume": 547353.9, "close_time": 1764633599999, "quote_volume": 117417.33651, "trades": 12491, "taker_buy_base": 232807.4, "taker_buy_quote": 49978.78861 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2168, "high": 0.2275, "low": 0.2094, "close": 0.2236, "volume": 367894.9, "close_time": 1764719999999, "quote_volume": 80364.13617, "trades": 7156, "taker_buy_base": 174185.6, "taker_buy_quote": 37984.45923 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2237, "high": 0.2405, "low": 0.2218, "close": 0.2337, "volume": 583374.4, "close_time": 1764806399999, "quote_volume": 134397.73766, "trades": 12118, "taker_buy_base": 314550.3, "taker_buy_quote": 72632.2962 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2338, "high": 0.2351, "low": 0.22, "close": 0.2251, "volume": 484938.0, "close_time": 1764892799999, "quote_volume": 110389.13675, "trades": 10966, "taker_buy_base": 221833.8, "taker_buy_quote": 50460.75714 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2249, "high": 0.2275, "low": 0.2152, "close": 0.2192, "volume": 545385.8, "close_time": 1764979199999, "quote_volume": 120983.94053, "trades": 13696, "taker_buy_base": 277122.8, "taker_buy_quote": 61475.39287 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2194, "high": 0.2242, "low": 0.2152, "close": 0.2199, "volume": 567656.7, "close_time": 1765065599999, "quote_volume": 124201.07383, "trades": 7267, "taker_buy_base": 294894.4, "taker_buy_quote": 64588.27758 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2201, "high": 0.2208, "low": 0.2074, "close": 0.2148, "volume": 498906.5, "close_time": 1765151999999, "quote_volume": 107577.07642, "trades": 10113, "taker_buy_base": 238731.1, "taker_buy_quote": 51533.55331 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2135, "high": 0.2216, "low": 0.2112, "close": 0.2151, "volume": 431908.1, "close_time": 1765238399999, "quote_volume": 93472.23901, "trades": 9989, "taker_buy_base": 222388.2, "taker_buy_quote": 48119.70393 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2153, "high": 0.2265, "low": 0.2088, "close": 0.2244, "volume": 523611.8, "close_time": 1765324799999, "quote_volume": 113029.4413, "trades": 10908, "taker_buy_base": 235665.9, "taker_buy_quote": 50961.96932 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2249, "high": 0.2249, "low": 0.2106, "close": 0.2127, "volume": 628149.0, "close_time": 1765411199999, "quote_volume": 136418.68238, "trades": 12921, "taker_buy_base": 279910.3, "taker_buy_quote": 60870.29233 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2124, "high": 0.2127, "low": 0.2009, "close": 0.2075, "volume": 249052.3, "close_time": 1765497599999, "quote_volume": 51049.63366, "trades": 4410, "taker_buy_base": 115174.3, "taker_buy_quote": 23628.30365 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.208, "high": 0.2095, "low": 0.1946, "close": 0.2011, "volume": 204948.8, "close_time": 1765583999999, "quote_volume": 41716.45766, "trades": 2815, "taker_buy_base": 80708.5, "taker_buy_quote": 16506.9243 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2012, "high": 0.2074, "low": 0.2004, "close": 0.204, "volume": 89838.0, "close_time": 1765670399999, "quote_volume": 18304.7522, "trades": 1387, "taker_buy_base": 47110.3, "taker_buy_quote": 9607.39359 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2037, "high": 0.2053, "low": 0.19, "close": 0.1915, "volume": 93487.2, "close_time": 1765756799999, "quote_volume": 18404.99236, "trades": 784, "taker_buy_base": 53306.7, "taker_buy_quote": 10523.1968 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1921, "high": 0.1959, "low": 0.1758, "close": 0.1815, "volume": 213575.0, "close_time": 1765843199999, "quote_volume": 39945.39393, "trades": 274, "taker_buy_base": 112370.6, "taker_buy_quote": 20987.34677 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1798, "high": 0.1837, "low": 0.1772, "close": 0.1836, "volume": 228621.9, "close_time": 1765929599999, "quote_volume": 41368.78501, "trades": 2556, "taker_buy_base": 112512.4, "taker_buy_quote": 20369.34113 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1832, "high": 0.1991, "low": 0.1704, "close": 0.172, "volume": 1482430.5, "close_time": 1766015999999, "quote_volume": 275296.60182, "trades": 15632, "taker_buy_base": 765298.0, "taker_buy_quote": 142078.35268 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1717, "high": 0.1724, "low": 0.1556, "close": 0.16, "volume": 695014.6, "close_time": 1766102399999, "quote_volume": 114770.46023, "trades": 10504, "taker_buy_base": 353684.3, "taker_buy_quote": 58364.819 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1604, "high": 0.1739, "low": 0.1594, "close": 0.1699, "volume": 440455.1, "close_time": 1766188799999, "quote_volume": 74346.21798, "trades": 7517, "taker_buy_base": 223198.0, "taker_buy_quote": 37639.97799 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1699, "high": 0.1825, "low": 0.1699, "close": 0.1773, "volume": 1040617.0, "close_time": 1766275199999, "quote_volume": 182633.76707, "trades": 8858, "taker_buy_base": 474250.3, "taker_buy_quote": 83293.20557 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1774, "high": 0.2324, "low": 0.1721, "close": 0.1767, "volume": 7798610.6, "close_time": 1766361599999, "quote_volume": 1564910.00015, "trades": 28747, "taker_buy_base": 3813304.2, "taker_buy_quote": 766072.57068 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1758, "high": 0.1801, "low": 0.1666, "close": 0.1684, "volume": 1891861.1, "close_time": 1766447999999, "quote_volume": 330895.3281, "trades": 12424, "taker_buy_base": 938952.8, "taker_buy_quote": 164145.76617 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1681, "high": 0.1681, "low": 0.1587, "close": 0.1612, "volume": 831341.6, "close_time": 1766534399999, "quote_volume": 135110.86184, "trades": 5777, "taker_buy_base": 385344.5, "taker_buy_quote": 62577.55268 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1609, "high": 0.1689, "low": 0.1573, "close": 0.1667, "volume": 1060206.2, "close_time": 1766620799999, "quote_volume": 174096.56748, "trades": 7340, "taker_buy_base": 545629.2, "taker_buy_quote": 89724.39149 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1667, "high": 0.1737, "low": 0.1652, "close": 0.1717, "volume": 1294527.5, "close_time": 1766707199999, "quote_volume": 220197.73344, "trades": 10446, "taker_buy_base": 650469.5, "taker_buy_quote": 110748.69082 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1709, "high": 0.1726, "low": 0.1599, "close": 0.1649, "volume": 856459.2, "close_time": 1766793599999, "quote_volume": 141330.16137, "trades": 9347, "taker_buy_base": 398641.9, "taker_buy_quote": 65734.18884 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1647, "high": 0.1672, "low": 0.1594, "close": 0.164, "volume": 457968.0, "close_time": 1766879999999, "quote_volume": 74635.77178, "trades": 3650, "taker_buy_base": 226007.8, "taker_buy_quote": 36856.02674 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1638, "high": 0.1652, "low": 0.1564, "close": 0.1592, "volume": 327414.5, "close_time": 1766966399999, "quote_volume": 52675.4355, "trades": 2873, "taker_buy_base": 135972.4, "taker_buy_quote": 22041.35158 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1595, "high": 0.1708, "low": 0.1584, "close": 0.1613, "volume": 706350.8, "close_time": 1767052799999, "quote_volume": 115493.75206, "trades": 6375, "taker_buy_base": 330190.8, "taker_buy_quote": 54205.97081 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.162, "high": 0.192, "low": 0.162, "close": 0.1698, "volume": 3651915.0, "close_time": 1767139199999, "quote_volume": 639921.06599, "trades": 17717, "taker_buy_base": 1729975.5, "taker_buy_quote": 304420.01681 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1696, "high": 0.1696, "low": 0.1534, "close": 0.157, "volume": 386482.4, "close_time": 1767225599999, "quote_volume": 62077.32808, "trades": 4330, "taker_buy_base": 169126.8, "taker_buy_quote": 27161.98339 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1569, "high": 0.1626, "low": 0.1548, "close": 0.1619, "volume": 194054.1, "close_time": 1767311999999, "quote_volume": 30902.14132, "trades": 2580, "taker_buy_base": 122508.9, "taker_buy_quote": 19519.50496 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1619, "high": 0.1707, "low": 0.1596, "close": 0.1703, "volume": 757175.7, "close_time": 1767398399999, "quote_volume": 125997.34575, "trades": 3891, "taker_buy_base": 395535.2, "taker_buy_quote": 65648.9019 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1703, "high": 0.1734, "low": 0.1662, "close": 0.1734, "volume": 98166.0, "close_time": 1767484799999, "quote_volume": 16626.83967, "trades": 1023, "taker_buy_base": 50831.1, "taker_buy_quote": 8599.48388 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1731, "high": 0.1765, "low": 0.1707, "close": 0.1741, "volume": 369003.3, "close_time": 1767571199999, "quote_volume": 64011.99224, "trades": 2439, "taker_buy_base": 122934.6, "taker_buy_quote": 21350.15343 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1743, "high": 0.1812, "low": 0.1679, "close": 0.1788, "volume": 635719.4, "close_time": 1767657599999, "quote_volume": 111785.21716, "trades": 4997, "taker_buy_base": 341354.2, "taker_buy_quote": 60053.32234 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1793, "high": 0.1829, "low": 0.1726, "close": 0.1816, "volume": 324887.9, "close_time": 1767743999999, "quote_volume": 57897.32097, "trades": 2417, "taker_buy_base": 182688.3, "taker_buy_quote": 32619.7663 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.181, "high": 0.1831, "low": 0.1729, "close": 0.1739, "volume": 314549.6, "close_time": 1767830399999, "quote_volume": 56048.96339, "trades": 1619, "taker_buy_base": 128107.6, "taker_buy_quote": 22846.53898 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1752, "high": 0.1793, "low": 0.1641, "close": 0.1669, "volume": 303450.6, "close_time": 1767916799999, "quote_volume": 50939.31813, "trades": 1692, "taker_buy_base": 146997.1, "taker_buy_quote": 24598.20643 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1671, "high": 0.1685, "low": 0.1632, "close": 0.1665, "volume": 196719.9, "close_time": 1768003199999, "quote_volume": 32606.56103, "trades": 2573, "taker_buy_base": 85885.6, "taker_buy_quote": 14241.68602 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1665, "high": 0.1699, "low": 0.164, "close": 0.1697, "volume": 132613.5, "close_time": 1768089599999, "quote_volume": 22149.82518, "trades": 1679, "taker_buy_base": 65760.3, "taker_buy_quote": 10997.40653 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1687, "high": 0.1734, "low": 0.1656, "close": 0.1683, "volume": 379503.3, "close_time": 1768175999999, "quote_volume": 64523.05459, "trades": 3386, "taker_buy_base": 187634.7, "taker_buy_quote": 31918.33348 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1681, "high": 0.1686, "low": 0.1601, "close": 0.1626, "volume": 281937.9, "close_time": 1768262399999, "quote_volume": 46307.5948, "trades": 3704, "taker_buy_base": 143714.4, "taker_buy_quote": 23560.66309 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1624, "high": 0.1719, "low": 0.1611, "close": 0.1701, "volume": 317309.7, "close_time": 1768348799999, "quote_volume": 52684.05352, "trades": 3970, "taker_buy_base": 177883.8, "taker_buy_quote": 29559.56625 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1701, "high": 0.1788, "low": 0.1693, "close": 0.1775, "volume": 440980.1, "close_time": 1768435199999, "quote_volume": 77034.27899, "trades": 4999, "taker_buy_base": 234078.7, "taker_buy_quote": 40941.02746 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1771, "high": 0.179, "low": 0.1686, "close": 0.1725, "volume": 435251.5, "close_time": 1768521599999, "quote_volume": 75912.08676, "trades": 5891, "taker_buy_base": 217370.5, "taker_buy_quote": 37884.59097 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1722, "high": 0.1794, "low": 0.1668, "close": 0.1789, "volume": 308209.9, "close_time": 1768607999999, "quote_volume": 53394.40908, "trades": 3321, "taker_buy_base": 193974.0, "taker_buy_quote": 33619.43572 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.178, "high": 0.1835, "low": 0.1742, "close": 0.1761, "volume": 361083.0, "close_time": 1768694399999, "quote_volume": 64540.87161, "trades": 3752, "taker_buy_base": 201326.1, "taker_buy_quote": 35954.62374 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1759, "high": 0.1841, "low": 0.1708, "close": 0.1728, "volume": 837214.2, "close_time": 1768780799999, "quote_volume": 149228.66725, "trades": 8363, "taker_buy_base": 423339.4, "taker_buy_quote": 75480.87552 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1731, "high": 0.1731, "low": 0.1425, "close": 0.1617, "volume": 1098432.4, "close_time": 1768867199999, "quote_volume": 175824.87731, "trades": 12594, "taker_buy_base": 573334.3, "taker_buy_quote": 92076.69437 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1614, "high": 0.1653, "low": 0.1464, "close": 0.1475, "volume": 540603.3, "close_time": 1768953599999, "quote_volume": 83793.8587, "trades": 8099, "taker_buy_base": 263010.2, "taker_buy_quote": 40684.03049 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1475, "high": 0.1562, "low": 0.1475, "close": 0.1514, "volume": 696742.6, "close_time": 1769039999999, "quote_volume": 106105.50898, "trades": 7093, "taker_buy_base": 396459.2, "taker_buy_quote": 60369.2711 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1522, "high": 0.1553, "low": 0.147, "close": 0.1478, "volume": 298042.4, "close_time": 1769126399999, "quote_volume": 44786.9157, "trades": 4368, "taker_buy_base": 160954.2, "taker_buy_quote": 24191.45195 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1478, "high": 0.1638, "low": 0.1477, "close": 0.1567, "volume": 1510760.9, "close_time": 1769212799999, "quote_volume": 236674.66779, "trades": 11639, "taker_buy_base": 828113.4, "taker_buy_quote": 129650.01067 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1567, "high": 0.1901, "low": 0.1565, "close": 0.1861, "volume": 5868032.9, "close_time": 1769299199999, "quote_volume": 1032525.3777, "trades": 44013, "taker_buy_base": 2843426.5, "taker_buy_quote": 500303.27197 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1856, "high": 0.1906, "low": 0.1527, "close": 0.1534, "volume": 1935315.2, "close_time": 1769385599999, "quote_volume": 336879.81857, "trades": 23396, "taker_buy_base": 940267.2, "taker_buy_quote": 163487.62512 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1533, "high": 0.1742, "low": 0.1505, "close": 0.1709, "volume": 1614631.7, "close_time": 1769471999999, "quote_volume": 264641.07778, "trades": 12207, "taker_buy_base": 858905.5, "taker_buy_quote": 140616.32276 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1709, "high": 0.179, "low": 0.1586, "close": 0.1636, "volume": 1513495.7, "close_time": 1769558399999, "quote_volume": 252587.89649, "trades": 14723, "taker_buy_base": 675746.5, "taker_buy_quote": 112676.37807 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1638, "high": 0.1711, "low": 0.1576, "close": 0.1605, "volume": 1259679.2, "close_time": 1769644799999, "quote_volume": 207273.11491, "trades": 13277, "taker_buy_base": 554250.2, "taker_buy_quote": 91593.55643 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1607, "high": 0.1608, "low": 0.143, "close": 0.1488, "volume": 1473600.4, "close_time": 1769731199999, "quote_volume": 224900.54423, "trades": 8014, "taker_buy_base": 465216.5, "taker_buy_quote": 70231.82319 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1481, "high": 0.1635, "low": 0.1441, "close": 0.1604, "volume": 1771481.5, "close_time": 1769817599999, "quote_volume": 278297.57527, "trades": 12590, "taker_buy_base": 868192.6, "taker_buy_quote": 136368.48116 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1609, "high": 0.1619, "low": 0.1326, "close": 0.148, "volume": 1152794.2, "close_time": 1769903999999, "quote_volume": 170663.39564, "trades": 12050, "taker_buy_base": 620072.5, "taker_buy_quote": 91737.66711 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1473, "high": 0.1749, "low": 0.146, "close": 0.1513, "volume": 3456682.4, "close_time": 1769990399999, "quote_volume": 556512.22881, "trades": 19069, "taker_buy_base": 1783641.3, "taker_buy_quote": 287620.32664 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1515, "high": 0.1696, "low": 0.1492, "close": 0.1652, "volume": 1377339.3, "close_time": 1770076799999, "quote_volume": 221131.96933, "trades": 12215, "taker_buy_base": 772085.9, "taker_buy_quote": 124173.6272 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1645, "high": 0.1705, "low": 0.1533, "close": 0.1613, "volume": 1506271.6, "close_time": 1770163199999, "quote_volume": 244661.71399, "trades": 14204, "taker_buy_base": 753647.4, "taker_buy_quote": 122292.66615 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.16, "high": 0.1704, "low": 0.1578, "close": 0.1657, "volume": 1931802.8, "close_time": 1770249599999, "quote_volume": 314842.00385, "trades": 11178, "taker_buy_base": 964298.5, "taker_buy_quote": 157230.1712 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1654, "high": 0.1744, "low": 0.1417, "close": 0.1503, "volume": 4242512.0, "close_time": 1770335999999, "quote_volume": 673079.99623, "trades": 19174, "taker_buy_base": 2280868.8, "taker_buy_quote": 363282.52571 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1505, "high": 0.1664, "low": 0.1367, "close": 0.1635, "volume": 7072517.1, "close_time": 1770422399999, "quote_volume": 1102182.75446, "trades": 28390, "taker_buy_base": 5350786.0, "taker_buy_quote": 830899.44926 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1635, "high": 0.1759, "low": 0.156, "close": 0.1595, "volume": 2489998.7, "close_time": 1770508799999, "quote_volume": 406567.67543, "trades": 20287, "taker_buy_base": 1255930.6, "taker_buy_quote": 205232.78833 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1586, "high": 0.1606, "low": 0.1515, "close": 0.1575, "volume": 1078821.4, "close_time": 1770595199999, "quote_volume": 169282.15037, "trades": 6826, "taker_buy_base": 569959.8, "taker_buy_quote": 89427.56409 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1582, "high": 0.1669, "low": 0.1514, "close": 0.1624, "volume": 1391156.8, "close_time": 1770681599999, "quote_volume": 222419.95982, "trades": 8469, "taker_buy_base": 727858.5, "taker_buy_quote": 116374.19663 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1619, "high": 0.1763, "low": 0.1596, "close": 0.1729, "volume": 2206865.9, "close_time": 1770767999999, "quote_volume": 370934.5567, "trades": 19568, "taker_buy_base": 1076614.6, "taker_buy_quote": 181293.97608 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1726, "high": 0.191, "low": 0.1661, "close": 0.189, "volume": 3032190.9, "close_time": 1770854399999, "quote_volume": 535922.24178, "trades": 25209, "taker_buy_base": 1422440.6, "taker_buy_quote": 250783.4111 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1893, "high": 0.1957, "low": 0.1716, "close": 0.1778, "volume": 2055420.9, "close_time": 1770940799999, "quote_volume": 374694.68502, "trades": 25221, "taker_buy_base": 1049907.6, "taker_buy_quote": 191292.40845 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1784, "high": 0.1833, "low": 0.1642, "close": 0.1757, "volume": 1587317.2, "close_time": 1771027199999, "quote_volume": 275361.52642, "trades": 18975, "taker_buy_base": 778329.7, "taker_buy_quote": 134918.68969 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1763, "high": 0.184, "low": 0.1701, "close": 0.1771, "volume": 1023963.1, "close_time": 1771113599999, "quote_volume": 179037.00122, "trades": 11671, "taker_buy_base": 554840.6, "taker_buy_quote": 96929.49549 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1772, "high": 0.1772, "low": 0.1609, "close": 0.1627, "volume": 963127.0, "close_time": 1771199999999, "quote_volume": 161828.63894, "trades": 10781, "taker_buy_base": 513029.6, "taker_buy_quote": 86161.28098 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1623, "high": 0.1674, "low": 0.1561, "close": 0.16, "volume": 1024113.0, "close_time": 1771286399999, "quote_volume": 164196.94618, "trades": 9430, "taker_buy_base": 545217.3, "taker_buy_quote": 87327.97303 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1598, "high": 0.1683, "low": 0.1557, "close": 0.1616, "volume": 1291410.6, "close_time": 1771372799999, "quote_volume": 209417.79432, "trades": 13196, "taker_buy_base": 633652.0, "taker_buy_quote": 102828.135 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1614, "high": 0.1643, "low": 0.156, "close": 0.1593, "volume": 805788.4, "close_time": 1771459199999, "quote_volume": 128662.06527, "trades": 10651, "taker_buy_base": 412264.1, "taker_buy_quote": 65867.55573 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1594, "high": 0.1594, "low": 0.1466, "close": 0.154, "volume": 615297.9, "close_time": 1771545599999, "quote_volume": 94625.44154, "trades": 6009, "taker_buy_base": 289373.6, "taker_buy_quote": 44594.82592 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1536, "high": 0.158, "low": 0.152, "close": 0.1569, "volume": 691755.5, "close_time": 1771631999999, "quote_volume": 107779.37659, "trades": 6800, "taker_buy_base": 334668.6, "taker_buy_quote": 52143.6174 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1572, "high": 0.158, "low": 0.1508, "close": 0.152, "volume": 912853.8, "close_time": 1771718399999, "quote_volume": 140261.86199, "trades": 6598, "taker_buy_base": 350296.9, "taker_buy_quote": 53856.30869 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1519, "high": 0.1526, "low": 0.1486, "close": 0.1498, "volume": 869994.7, "close_time": 1771804799999, "quote_volume": 130847.70246, "trades": 10065, "taker_buy_base": 464762.7, "taker_buy_quote": 69926.70286 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.15, "high": 0.1508, "low": 0.1407, "close": 0.1439, "volume": 899968.4, "close_time": 1771891199999, "quote_volume": 130326.927, "trades": 4135, "taker_buy_base": 443520.5, "taker_buy_quote": 64207.88934 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1439, "high": 0.15, "low": 0.141, "close": 0.1474, "volume": 895927.4, "close_time": 1771977599999, "quote_volume": 130660.28091, "trades": 6037, "taker_buy_base": 492551.6, "taker_buy_quote": 71954.07099 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1474, "high": 0.156, "low": 0.1474, "close": 0.1533, "volume": 2566121.5, "close_time": 1772063999999, "quote_volume": 391771.49371, "trades": 23791, "taker_buy_base": 1462268.8, "taker_buy_quote": 223741.40806 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1532, "high": 0.1536, "low": 0.1463, "close": 0.1502, "volume": 1371654.1, "close_time": 1772150399999, "quote_volume": 205893.48162, "trades": 5256, "taker_buy_base": 701162.2, "taker_buy_quote": 105254.63861 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1503, "high": 0.1579, "low": 0.149, "close": 0.151, "volume": 1537641.9, "close_time": 1772236799999, "quote_volume": 235392.98844, "trades": 11826, "taker_buy_base": 787780.9, "taker_buy_quote": 120629.0051 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1512, "high": 0.1538, "low": 0.1404, "close": 0.1481, "volume": 2311815.5, "close_time": 1772323199999, "quote_volume": 340688.1228, "trades": 12708, "taker_buy_base": 1141330.8, "taker_buy_quote": 167830.64314 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1481, "high": 0.1506, "low": 0.1411, "close": 0.1436, "volume": 904721.9, "close_time": 1772409599999, "quote_volume": 130820.21567, "trades": 4095, "taker_buy_base": 396553.5, "taker_buy_quote": 57283.66931 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1438, "high": 0.1476, "low": 0.1406, "close": 0.1434, "volume": 4218120.2, "close_time": 1772495999999, "quote_volume": 609907.17819, "trades": 10238, "taker_buy_base": 1561723.9, "taker_buy_quote": 225949.16712 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1433, "high": 0.1477, "low": 0.1419, "close": 0.1452, "volume": 1853450.6, "close_time": 1772582399999, "quote_volume": 268022.24307, "trades": 5623, "taker_buy_base": 964976.4, "taker_buy_quote": 139610.05611 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1452, "high": 0.1493, "low": 0.1419, "close": 0.1462, "volume": 2135353.9, "close_time": 1772668799999, "quote_volume": 312627.31201, "trades": 7372, "taker_buy_base": 983919.3, "taker_buy_quote": 143923.21205 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.146, "high": 0.1514, "low": 0.1431, "close": 0.1456, "volume": 1559373.8, "close_time": 1772755199999, "quote_volume": 229795.98149, "trades": 6530, "taker_buy_base": 781004.6, "taker_buy_quote": 115158.6621 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1458, "high": 0.1488, "low": 0.1406, "close": 0.1419, "volume": 1095765.9, "close_time": 1772841599999, "quote_volume": 159183.62335, "trades": 4475, "taker_buy_base": 569312.3, "taker_buy_quote": 82618.21456 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1419, "high": 0.15, "low": 0.139, "close": 0.1469, "volume": 1092983.8, "close_time": 1772927999999, "quote_volume": 159386.89104, "trades": 3077, "taker_buy_base": 568578.1, "taker_buy_quote": 82990.0247 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.147, "high": 0.1484, "low": 0.1428, "close": 0.1434, "volume": 947468.8, "close_time": 1773014399999, "quote_volume": 138308.83243, "trades": 3539, "taker_buy_base": 524999.6, "taker_buy_quote": 76655.41889 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1434, "high": 0.1485, "low": 0.1423, "close": 0.1469, "volume": 483314.3, "close_time": 1773100799999, "quote_volume": 70537.54322, "trades": 2531, "taker_buy_base": 248856.1, "taker_buy_quote": 36311.16018 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1468, "high": 0.1537, "low": 0.1463, "close": 0.1506, "volume": 714836.9, "close_time": 1773187199999, "quote_volume": 108261.72579, "trades": 3300, "taker_buy_base": 349637.5, "taker_buy_quote": 52975.06718 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1503, "high": 0.1541, "low": 0.1479, "close": 0.1529, "volume": 393589.6, "close_time": 1773273599999, "quote_volume": 59411.88754, "trades": 2092, "taker_buy_base": 247545.0, "taker_buy_quote": 37349.56235 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.153, "high": 0.1581, "low": 0.1511, "close": 0.1528, "volume": 828552.9, "close_time": 1773359999999, "quote_volume": 127605.52336, "trades": 5413, "taker_buy_base": 424334.5, "taker_buy_quote": 65205.0496 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1528, "high": 0.1559, "low": 0.1509, "close": 0.1524, "volume": 311497.1, "close_time": 1773446399999, "quote_volume": 47801.65357, "trades": 4310, "taker_buy_base": 136700.7, "taker_buy_quote": 20978.79604 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1523, "high": 0.1533, "low": 0.1497, "close": 0.1533, "volume": 164949.9, "close_time": 1773532799999, "quote_volume": 24964.02533, "trades": 1664, "taker_buy_base": 100773.6, "taker_buy_quote": 15250.9355 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.153, "high": 0.1543, "low": 0.1508, "close": 0.1541, "volume": 164019.7, "close_time": 1773619199999, "quote_volume": 25092.45163, "trades": 2514, "taker_buy_base": 77694.6, "taker_buy_quote": 11896.09006 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1543, "high": 0.1601, "low": 0.1523, "close": 0.1585, "volume": 318678.9, "close_time": 1773705599999, "quote_volume": 49895.3797, "trades": 4126, "taker_buy_base": 130198.5, "taker_buy_quote": 20377.31965 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1585, "high": 0.1603, "low": 0.1546, "close": 0.1575, "volume": 212866.6, "close_time": 1773791999999, "quote_volume": 33480.32726, "trades": 2462, "taker_buy_base": 111906.6, "taker_buy_quote": 17614.87316 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1577, "high": 0.1599, "low": 0.1501, "close": 0.1535, "volume": 307594.6, "close_time": 1773878399999, "quote_volume": 47808.06109, "trades": 3019, "taker_buy_base": 147087.6, "taker_buy_quote": 22831.295 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1535, "high": 0.1537, "low": 0.1483, "close": 0.1504, "volume": 167617.2, "close_time": 1773964799999, "quote_volume": 25325.81155, "trades": 933, "taker_buy_base": 106143.3, "taker_buy_quote": 16037.41755 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1504, "high": 0.1558, "low": 0.1503, "close": 0.1534, "volume": 243968.6, "close_time": 1774051199999, "quote_volume": 37443.39364, "trades": 3672, "taker_buy_base": 108722.7, "taker_buy_quote": 16694.56115 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1535, "high": 0.1557, "low": 0.1513, "close": 0.1519, "volume": 167897.5, "close_time": 1774137599999, "quote_volume": 25924.61898, "trades": 1278, "taker_buy_base": 35192.1, "taker_buy_quote": 5424.23142 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1515, "high": 0.1711, "low": 0.15, "close": 0.1595, "volume": 1561665.6, "close_time": 1774223999999, "quote_volume": 245339.06173, "trades": 6160, "taker_buy_base": 840222.0, "taker_buy_quote": 132209.51542 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1597, "high": 0.1792, "low": 0.157, "close": 0.1674, "volume": 2239147.2, "close_time": 1774310399999, "quote_volume": 381823.38333, "trades": 17496, "taker_buy_base": 1106572.5, "taker_buy_quote": 188912.57248 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1675, "high": 0.1835, "low": 0.1644, "close": 0.1745, "volume": 979580.7, "close_time": 1774396799999, "quote_volume": 171033.92005, "trades": 5979, "taker_buy_base": 506949.5, "taker_buy_quote": 88492.29582 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1746, "high": 0.1881, "low": 0.1692, "close": 0.1708, "volume": 691628.8, "close_time": 1774483199999, "quote_volume": 124117.64969, "trades": 4042, "taker_buy_base": 361645.9, "taker_buy_quote": 64886.36065 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1709, "high": 0.1862, "low": 0.1629, "close": 0.1748, "volume": 1013631.1, "close_time": 1774569599999, "quote_volume": 178444.00427, "trades": 5022, "taker_buy_base": 564579.8, "taker_buy_quote": 99274.66947 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.175, "high": 0.1843, "low": 0.1634, "close": 0.1648, "volume": 760923.8, "close_time": 1774655999999, "quote_volume": 132248.67848, "trades": 3358, "taker_buy_base": 416057.8, "taker_buy_quote": 72329.0188 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1649, "high": 0.1766, "low": 0.1612, "close": 0.1671, "volume": 659096.9, "close_time": 1774742399999, "quote_volume": 111620.20865, "trades": 3028, "taker_buy_base": 338119.1, "taker_buy_quote": 57210.62475 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1666, "high": 0.1666, "low": 0.1542, "close": 0.1562, "volume": 205670.1, "close_time": 1774828799999, "quote_volume": 33043.38204, "trades": 1086, "taker_buy_base": 116058.1, "taker_buy_quote": 18636.54424 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.156, "high": 0.1615, "low": 0.1536, "close": 0.1559, "volume": 127088.4, "close_time": 1774915199999, "quote_volume": 20040.99199, "trades": 806, "taker_buy_base": 72594.1, "taker_buy_quote": 11411.67908 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1557, "high": 0.1651, "low": 0.155, "close": 0.1611, "volume": 383853.0, "close_time": 1775001599999, "quote_volume": 61752.65323, "trades": 1776, "taker_buy_base": 191519.1, "taker_buy_quote": 30719.60499 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1606, "high": 0.1647, "low": 0.1596, "close": 0.1617, "volume": 120418.0, "close_time": 1775087999999, "quote_volume": 19570.48507, "trades": 629, "taker_buy_base": 73577.8, "taker_buy_quote": 11957.38527 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1616, "high": 0.1643, "low": 0.1528, "close": 0.156, "volume": 181279.2, "close_time": 1775174399999, "quote_volume": 28629.25949, "trades": 764, "taker_buy_base": 95186.0, "taker_buy_quote": 15121.47607 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1553, "high": 0.1652, "low": 0.1541, "close": 0.1634, "volume": 461615.1, "close_time": 1775260799999, "quote_volume": 73337.11044, "trades": 807, "taker_buy_base": 247479.8, "taker_buy_quote": 39691.10462 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1628, "high": 0.1688, "low": 0.1616, "close": 0.1652, "volume": 199283.9, "close_time": 1775347199999, "quote_volume": 32947.93108, "trades": 569, "taker_buy_base": 93694.1, "taker_buy_quote": 15511.54464 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1653, "high": 0.1739, "low": 0.1625, "close": 0.1721, "volume": 388434.1, "close_time": 1775433599999, "quote_volume": 65694.01947, "trades": 1504, "taker_buy_base": 178834.1, "taker_buy_quote": 30124.86594 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1723, "high": 0.1824, "low": 0.1721, "close": 0.1751, "volume": 765719.8, "close_time": 1775519999999, "quote_volume": 136068.60195, "trades": 1963, "taker_buy_base": 402061.8, "taker_buy_quote": 71456.86562 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1754, "high": 0.1764, "low": 0.1654, "close": 0.176, "volume": 422626.2, "close_time": 1775606399999, "quote_volume": 72147.60937, "trades": 1211, "taker_buy_base": 241701.7, "taker_buy_quote": 41260.80475 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1759, "high": 0.2117, "low": 0.1746, "close": 0.1784, "volume": 1313322.0, "close_time": 1775692799999, "quote_volume": 246269.34833, "trades": 4855, "taker_buy_base": 684573.6, "taker_buy_quote": 128705.98726 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1782, "high": 0.1925, "low": 0.1756, "close": 0.1868, "volume": 1123545.7, "close_time": 1775779199999, "quote_volume": 209327.44976, "trades": 4817, "taker_buy_base": 587960.3, "taker_buy_quote": 109613.5423 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1865, "high": 0.1917, "low": 0.1787, "close": 0.1898, "volume": 353171.5, "close_time": 1775865599999, "quote_volume": 65567.7268, "trades": 1651, "taker_buy_base": 209377.2, "taker_buy_quote": 38868.88219 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1896, "high": 0.1921, "low": 0.1853, "close": 0.1878, "volume": 215934.4, "close_time": 1775951999999, "quote_volume": 40629.80427, "trades": 607, "taker_buy_base": 93685.9, "taker_buy_quote": 17628.10957 } ] } }, "last_update": "2026-04-11T16:35:15.735604" }